{
  "ok": true,
  "cached": false,
  "ticker": "MELI",
  "price": 1897.45,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-10",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-10",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "MercadoLibre's AI Investments Are Set to Drive the Next Growth Chapter",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/mercadolibres-ai-investments-set-drive-152900583.html",
      "published": "2026-09-14"
    },
    {
      "title": "Chewy vs. MercadoLibre: Which E-Commerce Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/ff0e162d-1e7e-3a25-b097-516a4260e79f/chewy-vs.-mercadolibre%3A-which.html",
      "published": "2026-09-12"
    },
    {
      "title": "Mercado Pago Keeps Issuing Credit Cards Even as Brazil Worries About Debt",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mercado-pago-keeps-issuing-credit-000145444.html",
      "published": "2026-09-12"
    },
    {
      "title": "EBAY Paid Holders $19 Billion While The Stock Trailed The Market",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/067a2b65-8504-363c-97f4-207de5e44801/ebay-paid-holders-%2419-billion.html",
      "published": "2026-09-11"
    },
    {
      "title": "Alibaba vs. MercadoLibre: Which E-Commerce Giant Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/71cc1cb2-e4bc-3bce-8d74-9cee87727493/alibaba-vs.-mercadolibre%3A.html",
      "published": "2026-09-11"
    },
    {
      "title": "Brokers Suggest Investing in MercadoLibre (MELI): Read This Before Placing a Bet",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/brokers-suggest-investing-mercadolibre-meli-133003664.html",
      "published": "2026-09-11"
    },
    {
      "title": "MercadoLibre (MELI) Advances While Market Declines: Some Information for Investors",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mercadolibre-meli-advances-while-market-215004030.html",
      "published": "2026-09-10"
    },
    {
      "title": "Not Amazon, Not Shopify. No Other Company Has Done What MercadoLibre Just Did",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/e651bb3f-3fe2-3efc-b8c2-c8853994e527/not-amazon%2C-not-shopify.-no.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 2337.760009765625,
      "high": 2352.43994140625,
      "low": 2311.360107421875,
      "close": 2335.820068359375,
      "volume": 375500
    },
    {
      "time": "2025-09-16",
      "open": 2344.550048828125,
      "high": 2394.169921875,
      "low": 2336.8701171875,
      "close": 2390.139892578125,
      "volume": 436600
    },
    {
      "time": "2025-09-17",
      "open": 2395.699951171875,
      "high": 2468.25,
      "low": 2370.260009765625,
      "close": 2446.320068359375,
      "volume": 418100
    },
    {
      "time": "2025-09-18",
      "open": 2459.669921875,
      "high": 2531.18994140625,
      "low": 2459.320068359375,
      "close": 2476.3701171875,
      "volume": 378800
    },
    {
      "time": "2025-09-19",
      "open": 2493.06005859375,
      "high": 2500,
      "low": 2433.320068359375,
      "close": 2452.340087890625,
      "volume": 416900
    },
    {
      "time": "2025-09-22",
      "open": 2442.110107421875,
      "high": 2463.340087890625,
      "low": 2415.760009765625,
      "close": 2460.659912109375,
      "volume": 288400
    },
    {
      "time": "2025-09-23",
      "open": 2460,
      "high": 2516.64990234375,
      "low": 2433.489990234375,
      "close": 2494.35009765625,
      "volume": 267700
    },
    {
      "time": "2025-09-24",
      "open": 2511.669921875,
      "high": 2530,
      "low": 2481.5,
      "close": 2510.969970703125,
      "volume": 272600
    },
    {
      "time": "2025-09-25",
      "open": 2507.889892578125,
      "high": 2507.889892578125,
      "low": 2443.159912109375,
      "close": 2492.25,
      "volume": 362500
    },
    {
      "time": "2025-09-26",
      "open": 2499,
      "high": 2514.89990234375,
      "low": 2459.35009765625,
      "close": 2468.419921875,
      "volume": 249700
    },
    {
      "time": "2025-09-29",
      "open": 2492.22998046875,
      "high": 2548.5,
      "low": 2484.64990234375,
      "close": 2501.31005859375,
      "volume": 283200
    },
    {
      "time": "2025-09-30",
      "open": 2475,
      "high": 2481.10009765625,
      "low": 2314.179931640625,
      "close": 2336.93994140625,
      "volume": 928300
    },
    {
      "time": "2025-10-01",
      "open": 2344.2900390625,
      "high": 2345,
      "low": 2172.77001953125,
      "close": 2176.909912109375,
      "volume": 1189700
    },
    {
      "time": "2025-10-02",
      "open": 2201.64990234375,
      "high": 2250.860107421875,
      "low": 2159.360107421875,
      "close": 2246.60009765625,
      "volume": 897800
    },
    {
      "time": "2025-10-03",
      "open": 2241.010009765625,
      "high": 2249.5,
      "low": 2160,
      "close": 2172.75,
      "volume": 617600
    },
    {
      "time": "2025-10-06",
      "open": 2178.31005859375,
      "high": 2178.31005859375,
      "low": 2116,
      "close": 2154.219970703125,
      "volume": 636600
    },
    {
      "time": "2025-10-07",
      "open": 2151.8701171875,
      "high": 2189.469970703125,
      "low": 2118.27001953125,
      "close": 2187.570068359375,
      "volume": 332300
    },
    {
      "time": "2025-10-08",
      "open": 2194.300048828125,
      "high": 2199.110107421875,
      "low": 2140.639892578125,
      "close": 2179.889892578125,
      "volume": 396200
    },
    {
      "time": "2025-10-09",
      "open": 2183,
      "high": 2279.449951171875,
      "low": 2170,
      "close": 2275,
      "volume": 523200
    },
    {
      "time": "2025-10-10",
      "open": 2271.010009765625,
      "high": 2280,
      "low": 2120,
      "close": 2133.669921875,
      "volume": 731200
    },
    {
      "time": "2025-10-13",
      "open": 2150.010009765625,
      "high": 2207.909912109375,
      "low": 2146,
      "close": 2175.909912109375,
      "volume": 352500
    },
    {
      "time": "2025-10-14",
      "open": 2150,
      "high": 2183.949951171875,
      "low": 2121.409912109375,
      "close": 2157.820068359375,
      "volume": 315600
    },
    {
      "time": "2025-10-15",
      "open": 2181.919921875,
      "high": 2181.919921875,
      "low": 2033,
      "close": 2048.35009765625,
      "volume": 757000
    },
    {
      "time": "2025-10-16",
      "open": 2050.510009765625,
      "high": 2071.780029296875,
      "low": 2025.25,
      "close": 2043.06005859375,
      "volume": 818100
    },
    {
      "time": "2025-10-17",
      "open": 2061.89990234375,
      "high": 2061.89990234375,
      "low": 2020,
      "close": 2024.97998046875,
      "volume": 742100
    },
    {
      "time": "2025-10-20",
      "open": 2039.72998046875,
      "high": 2105,
      "low": 2033.0899658203125,
      "close": 2102.110107421875,
      "volume": 360900
    },
    {
      "time": "2025-10-21",
      "open": 2105,
      "high": 2163.239990234375,
      "low": 2096,
      "close": 2142.050048828125,
      "volume": 349400
    },
    {
      "time": "2025-10-22",
      "open": 2129.56005859375,
      "high": 2131.43994140625,
      "low": 2088.449951171875,
      "close": 2095.2099609375,
      "volume": 283000
    },
    {
      "time": "2025-10-23",
      "open": 2108.68994140625,
      "high": 2149.97998046875,
      "low": 2095,
      "close": 2148.320068359375,
      "volume": 296000
    },
    {
      "time": "2025-10-24",
      "open": 2171.820068359375,
      "high": 2185,
      "low": 2140.02001953125,
      "close": 2161.110107421875,
      "volume": 367600
    },
    {
      "time": "2025-10-27",
      "open": 2300,
      "high": 2304.090087890625,
      "low": 2220,
      "close": 2282.320068359375,
      "volume": 640000
    },
    {
      "time": "2025-10-28",
      "open": 2290.5400390625,
      "high": 2298.050048828125,
      "low": 2250.050048828125,
      "close": 2290.139892578125,
      "volume": 385400
    },
    {
      "time": "2025-10-29",
      "open": 2283.419921875,
      "high": 2319.280029296875,
      "low": 2251,
      "close": 2295.919921875,
      "volume": 545800
    },
    {
      "time": "2025-10-30",
      "open": 2210.550048828125,
      "high": 2428,
      "low": 2210,
      "close": 2360.760009765625,
      "volume": 892700
    },
    {
      "time": "2025-10-31",
      "open": 2375,
      "high": 2419.780029296875,
      "low": 2308,
      "close": 2327.260009765625,
      "volume": 754700
    },
    {
      "time": "2025-11-03",
      "open": 2331.199951171875,
      "high": 2387.550048828125,
      "low": 2289,
      "close": 2316.39990234375,
      "volume": 497300
    },
    {
      "time": "2025-11-04",
      "open": 2300,
      "high": 2372.7900390625,
      "low": 2270,
      "close": 2305.68994140625,
      "volume": 383300
    },
    {
      "time": "2025-11-05",
      "open": 2295,
      "high": 2320,
      "low": 2233.419921875,
      "close": 2301.8798828125,
      "volume": 464400
    },
    {
      "time": "2025-11-06",
      "open": 2274.1201171875,
      "high": 2276.909912109375,
      "low": 2121.780029296875,
      "close": 2128.330078125,
      "volume": 742300
    },
    {
      "time": "2025-11-07",
      "open": 2120,
      "high": 2122,
      "low": 2078.360107421875,
      "close": 2108.60009765625,
      "volume": 655600
    },
    {
      "time": "2025-11-10",
      "open": 2127.14990234375,
      "high": 2131.56005859375,
      "low": 2049.429931640625,
      "close": 2092.0400390625,
      "volume": 823700
    },
    {
      "time": "2025-11-11",
      "open": 2086.159912109375,
      "high": 2124.5,
      "low": 2070,
      "close": 2099.570068359375,
      "volume": 395000
    },
    {
      "time": "2025-11-12",
      "open": 2141.570068359375,
      "high": 2143.43994140625,
      "low": 2094.659912109375,
      "close": 2103.909912109375,
      "volume": 406000
    },
    {
      "time": "2025-11-13",
      "open": 2084.510009765625,
      "high": 2100,
      "low": 2017.8800048828125,
      "close": 2031.050048828125,
      "volume": 700900
    },
    {
      "time": "2025-11-14",
      "open": 2030.1500244140625,
      "high": 2049.550048828125,
      "low": 1990.550048828125,
      "close": 2048.889892578125,
      "volume": 600500
    },
    {
      "time": "2025-11-17",
      "open": 2055,
      "high": 2074.18994140625,
      "low": 2038,
      "close": 2057.719970703125,
      "volume": 375300
    },
    {
      "time": "2025-11-18",
      "open": 2051.10009765625,
      "high": 2084.1298828125,
      "low": 2035.6099853515625,
      "close": 2058.81005859375,
      "volume": 380000
    },
    {
      "time": "2025-11-19",
      "open": 2065,
      "high": 2095.669921875,
      "low": 2054.169921875,
      "close": 2077.179931640625,
      "volume": 428500
    },
    {
      "time": "2025-11-20",
      "open": 2105.300048828125,
      "high": 2108,
      "low": 1897.1800537109375,
      "close": 1899.75,
      "volume": 1195200
    },
    {
      "time": "2025-11-21",
      "open": 1903.6199951171875,
      "high": 1966.739990234375,
      "low": 1901,
      "close": 1951.780029296875,
      "volume": 816100
    },
    {
      "time": "2025-11-24",
      "open": 1970,
      "high": 2011,
      "low": 1935.0899658203125,
      "close": 2008.9200439453125,
      "volume": 870200
    },
    {
      "time": "2025-11-25",
      "open": 2000.6700439453125,
      "high": 2059.93994140625,
      "low": 1990.56005859375,
      "close": 2055,
      "volume": 524700
    },
    {
      "time": "2025-11-26",
      "open": 2077.43994140625,
      "high": 2079.969970703125,
      "low": 2026,
      "close": 2033.3199462890625,
      "volume": 377900
    },
    {
      "time": "2025-11-28",
      "open": 2075.3798828125,
      "high": 2090.860107421875,
      "low": 2050,
      "close": 2071.780029296875,
      "volume": 248700
    },
    {
      "time": "2025-12-01",
      "open": 2060,
      "high": 2084.8798828125,
      "low": 2035.3900146484375,
      "close": 2064.550048828125,
      "volume": 538600
    },
    {
      "time": "2025-12-02",
      "open": 2067.75,
      "high": 2153.75,
      "low": 2066.010009765625,
      "close": 2115.909912109375,
      "volume": 616200
    },
    {
      "time": "2025-12-03",
      "open": 2117,
      "high": 2151.6298828125,
      "low": 2102.56005859375,
      "close": 2119.830078125,
      "volume": 383800
    },
    {
      "time": "2025-12-04",
      "open": 2128.510009765625,
      "high": 2151.330078125,
      "low": 2079.080078125,
      "close": 2139.56005859375,
      "volume": 443000
    },
    {
      "time": "2025-12-05",
      "open": 2145.489990234375,
      "high": 2163,
      "low": 2051.0400390625,
      "close": 2066.419921875,
      "volume": 668900
    },
    {
      "time": "2025-12-08",
      "open": 2087.080078125,
      "high": 2121.419921875,
      "low": 2075,
      "close": 2088.360107421875,
      "volume": 361300
    },
    {
      "time": "2025-12-09",
      "open": 2072.050048828125,
      "high": 2091.989990234375,
      "low": 2044.5899658203125,
      "close": 2074.47998046875,
      "volume": 418100
    },
    {
      "time": "2025-12-10",
      "open": 2031.010009765625,
      "high": 2037.5,
      "low": 1957,
      "close": 1970.72998046875,
      "volume": 1173900
    },
    {
      "time": "2025-12-11",
      "open": 1978.4100341796875,
      "high": 2042.050048828125,
      "low": 1969.68994140625,
      "close": 2019.81005859375,
      "volume": 522400
    },
    {
      "time": "2025-12-12",
      "open": 2014.6500244140625,
      "high": 2050.489990234375,
      "low": 2005,
      "close": 2015.8900146484375,
      "volume": 401200
    },
    {
      "time": "2025-12-15",
      "open": 2028.8599853515625,
      "high": 2028.8599853515625,
      "low": 1955.1099853515625,
      "close": 1966.760009765625,
      "volume": 487100
    },
    {
      "time": "2025-12-16",
      "open": 1964.43994140625,
      "high": 1974.300048828125,
      "low": 1906.1800537109375,
      "close": 1933.719970703125,
      "volume": 908300
    },
    {
      "time": "2025-12-17",
      "open": 1943.68994140625,
      "high": 1956.050048828125,
      "low": 1901.8299560546875,
      "close": 1916.280029296875,
      "volume": 687600
    },
    {
      "time": "2025-12-18",
      "open": 1932.489990234375,
      "high": 1983.219970703125,
      "low": 1932.489990234375,
      "close": 1964.4599609375,
      "volume": 686100
    },
    {
      "time": "2025-12-19",
      "open": 1969.8399658203125,
      "high": 2014.4599609375,
      "low": 1962,
      "close": 1997.6099853515625,
      "volume": 737900
    },
    {
      "time": "2025-12-22",
      "open": 2009.8800048828125,
      "high": 2013,
      "low": 1960.030029296875,
      "close": 1993.6500244140625,
      "volume": 311100
    },
    {
      "time": "2025-12-23",
      "open": 1995,
      "high": 2006.6600341796875,
      "low": 1974,
      "close": 1995.0699462890625,
      "volume": 254200
    },
    {
      "time": "2025-12-24",
      "open": 1996,
      "high": 2008.1700439453125,
      "low": 1982.1199951171875,
      "close": 1998.2099609375,
      "volume": 98200
    },
    {
      "time": "2025-12-26",
      "open": 1998.0799560546875,
      "high": 2012,
      "low": 1994.010009765625,
      "close": 2005.7099609375,
      "volume": 192500
    },
    {
      "time": "2025-12-29",
      "open": 1995,
      "high": 2039.760009765625,
      "low": 1986,
      "close": 2014.969970703125,
      "volume": 276000
    },
    {
      "time": "2025-12-30",
      "open": 2014.9200439453125,
      "high": 2025.18994140625,
      "low": 1997.06005859375,
      "close": 2020.8800048828125,
      "volume": 294100
    },
    {
      "time": "2025-12-31",
      "open": 2014.56005859375,
      "high": 2027.72998046875,
      "low": 2007.5,
      "close": 2014.260009765625,
      "volume": 199700
    },
    {
      "time": "2026-01-02",
      "open": 2027.550048828125,
      "high": 2035,
      "low": 1968.8800048828125,
      "close": 1973.699951171875,
      "volume": 502500
    },
    {
      "time": "2026-01-05",
      "open": 2011.93994140625,
      "high": 2211.929931640625,
      "low": 2010.9000244140625,
      "close": 2148.6201171875,
      "volume": 1072900
    },
    {
      "time": "2026-01-06",
      "open": 2142.169921875,
      "high": 2239.949951171875,
      "low": 2138,
      "close": 2187.0400390625,
      "volume": 689200
    },
    {
      "time": "2026-01-07",
      "open": 2187.0400390625,
      "high": 2188.489990234375,
      "low": 2130,
      "close": 2162.610107421875,
      "volume": 383100
    },
    {
      "time": "2026-01-08",
      "open": 2176.699951171875,
      "high": 2200.699951171875,
      "low": 2160.02001953125,
      "close": 2179.800048828125,
      "volume": 340500
    },
    {
      "time": "2026-01-09",
      "open": 2191.5,
      "high": 2193.06005859375,
      "low": 2162,
      "close": 2178.409912109375,
      "volume": 309200
    },
    {
      "time": "2026-01-12",
      "open": 2164.27001953125,
      "high": 2165.030029296875,
      "low": 2122.570068359375,
      "close": 2149.89990234375,
      "volume": 408500
    },
    {
      "time": "2026-01-13",
      "open": 2127.2099609375,
      "high": 2130.14990234375,
      "low": 2030.9100341796875,
      "close": 2073.570068359375,
      "volume": 689900
    },
    {
      "time": "2026-01-14",
      "open": 2055.699951171875,
      "high": 2108,
      "low": 2041.02001953125,
      "close": 2101.949951171875,
      "volume": 500100
    },
    {
      "time": "2026-01-15",
      "open": 2137.1201171875,
      "high": 2151.4599609375,
      "low": 2084.6201171875,
      "close": 2098.85009765625,
      "volume": 425200
    },
    {
      "time": "2026-01-16",
      "open": 2104.739990234375,
      "high": 2110.0400390625,
      "low": 2061.6201171875,
      "close": 2075.010009765625,
      "volume": 546800
    },
    {
      "time": "2026-01-20",
      "open": 2049.0400390625,
      "high": 2110.360107421875,
      "low": 2028.2099609375,
      "close": 2034.8199462890625,
      "volume": 535800
    },
    {
      "time": "2026-01-21",
      "open": 2045,
      "high": 2093.510009765625,
      "low": 2032.010009765625,
      "close": 2057.77001953125,
      "volume": 942900
    },
    {
      "time": "2026-01-22",
      "open": 2113.409912109375,
      "high": 2166,
      "low": 2111.010009765625,
      "close": 2153.75,
      "volume": 872900
    },
    {
      "time": "2026-01-23",
      "open": 2145,
      "high": 2153.4599609375,
      "low": 2100.31005859375,
      "close": 2137.2900390625,
      "volume": 467100
    },
    {
      "time": "2026-01-26",
      "open": 2131.469970703125,
      "high": 2241.989990234375,
      "low": 2127.969970703125,
      "close": 2212.6201171875,
      "volume": 539100
    },
    {
      "time": "2026-01-27",
      "open": 2222,
      "high": 2302.4599609375,
      "low": 2205,
      "close": 2295,
      "volume": 569400
    },
    {
      "time": "2026-01-28",
      "open": 2303.909912109375,
      "high": 2342,
      "low": 2266.35009765625,
      "close": 2268.60009765625,
      "volume": 486000
    },
    {
      "time": "2026-01-29",
      "open": 2268.97998046875,
      "high": 2292.340087890625,
      "low": 2209.929931640625,
      "close": 2218.139892578125,
      "volume": 418500
    },
    {
      "time": "2026-01-30",
      "open": 2200,
      "high": 2226.679931640625,
      "low": 2129,
      "close": 2147.7900390625,
      "volume": 558600
    },
    {
      "time": "2026-02-02",
      "open": 2134.510009765625,
      "high": 2184.89990234375,
      "low": 2112.280029296875,
      "close": 2147.219970703125,
      "volume": 342000
    },
    {
      "time": "2026-02-03",
      "open": 2145,
      "high": 2158.27001953125,
      "low": 2065.639892578125,
      "close": 2099.89990234375,
      "volume": 501800
    },
    {
      "time": "2026-02-04",
      "open": 2085.31005859375,
      "high": 2090.260009765625,
      "low": 1985.3399658203125,
      "close": 2052.780029296875,
      "volume": 766800
    },
    {
      "time": "2026-02-05",
      "open": 2066.02001953125,
      "high": 2094.090087890625,
      "low": 2024.1400146484375,
      "close": 2034.760009765625,
      "volume": 519100
    },
    {
      "time": "2026-02-06",
      "open": 2042.4300537109375,
      "high": 2042.4300537109375,
      "low": 1913,
      "close": 1970.1500244140625,
      "volume": 937700
    },
    {
      "time": "2026-02-09",
      "open": 1984.02001953125,
      "high": 2037.02001953125,
      "low": 1958.8800048828125,
      "close": 2035.5899658203125,
      "volume": 546200
    },
    {
      "time": "2026-02-10",
      "open": 2035.1800537109375,
      "high": 2082.090087890625,
      "low": 2012.3299560546875,
      "close": 2025.3199462890625,
      "volume": 545700
    },
    {
      "time": "2026-02-11",
      "open": 2053.22998046875,
      "high": 2060,
      "low": 1972,
      "close": 2018.1800537109375,
      "volume": 471000
    },
    {
      "time": "2026-02-12",
      "open": 2092.6201171875,
      "high": 2113.89990234375,
      "low": 1997,
      "close": 2007,
      "volume": 584400
    },
    {
      "time": "2026-02-13",
      "open": 1990.260009765625,
      "high": 2006.3199462890625,
      "low": 1963.469970703125,
      "close": 1988.260009765625,
      "volume": 425500
    },
    {
      "time": "2026-02-17",
      "open": 1975.3900146484375,
      "high": 2006.6600341796875,
      "low": 1931.1199951171875,
      "close": 1975.510009765625,
      "volume": 425400
    },
    {
      "time": "2026-02-18",
      "open": 1988.2099609375,
      "high": 2047.8699951171875,
      "low": 1976,
      "close": 2009.050048828125,
      "volume": 328000
    },
    {
      "time": "2026-02-19",
      "open": 2009.0799560546875,
      "high": 2025.3900146484375,
      "low": 1990.1800537109375,
      "close": 1996.550048828125,
      "volume": 284500
    },
    {
      "time": "2026-02-20",
      "open": 1986.010009765625,
      "high": 2020.550048828125,
      "low": 1964.8699951171875,
      "close": 1996.8699951171875,
      "volume": 361100
    },
    {
      "time": "2026-02-23",
      "open": 1995.3499755859375,
      "high": 2008.18994140625,
      "low": 1848.9100341796875,
      "close": 1864.4599609375,
      "volume": 757900
    },
    {
      "time": "2026-02-24",
      "open": 1885,
      "high": 1928.9599609375,
      "low": 1857.1199951171875,
      "close": 1922.56005859375,
      "volume": 900800
    },
    {
      "time": "2026-02-25",
      "open": 1760.1199951171875,
      "high": 1781.47998046875,
      "low": 1654.239990234375,
      "close": 1767.7099609375,
      "volume": 2381200
    },
    {
      "time": "2026-02-26",
      "open": 1791,
      "high": 1796,
      "low": 1731.260009765625,
      "close": 1740.8800048828125,
      "volume": 1089700
    },
    {
      "time": "2026-02-27",
      "open": 1739.3699951171875,
      "high": 1775.97998046875,
      "low": 1721.4100341796875,
      "close": 1757.5799560546875,
      "volume": 792500
    },
    {
      "time": "2026-03-02",
      "open": 1700.1500244140625,
      "high": 1780,
      "low": 1682.1199951171875,
      "close": 1777,
      "volume": 818500
    },
    {
      "time": "2026-03-03",
      "open": 1688.8800048828125,
      "high": 1721.9599609375,
      "low": 1660.199951171875,
      "close": 1714.010009765625,
      "volume": 977600
    },
    {
      "time": "2026-03-04",
      "open": 1731.760009765625,
      "high": 1789,
      "low": 1727,
      "close": 1769.030029296875,
      "volume": 520600
    },
    {
      "time": "2026-03-05",
      "open": 1769.699951171875,
      "high": 1810.6199951171875,
      "low": 1765,
      "close": 1780.3599853515625,
      "volume": 489300
    },
    {
      "time": "2026-03-06",
      "open": 1758.1300048828125,
      "high": 1794.1700439453125,
      "low": 1738.550048828125,
      "close": 1787.8599853515625,
      "volume": 439900
    },
    {
      "time": "2026-03-09",
      "open": 1742.7099609375,
      "high": 1769.52001953125,
      "low": 1721.4100341796875,
      "close": 1769.52001953125,
      "volume": 600800
    },
    {
      "time": "2026-03-10",
      "open": 1773.5,
      "high": 1773.5,
      "low": 1723.699951171875,
      "close": 1742.0899658203125,
      "volume": 441800
    },
    {
      "time": "2026-03-11",
      "open": 1745.260009765625,
      "high": 1766.56005859375,
      "low": 1726.4599609375,
      "close": 1766.0999755859375,
      "volume": 367400
    },
    {
      "time": "2026-03-12",
      "open": 1700,
      "high": 1712.68994140625,
      "low": 1631.1800537109375,
      "close": 1680,
      "volume": 1203900
    },
    {
      "time": "2026-03-13",
      "open": 1670.800048828125,
      "high": 1695,
      "low": 1645.9100341796875,
      "close": 1670,
      "volume": 678900
    },
    {
      "time": "2026-03-16",
      "open": 1685,
      "high": 1741.9599609375,
      "low": 1681,
      "close": 1732.3299560546875,
      "volume": 465600
    },
    {
      "time": "2026-03-17",
      "open": 1733.3299560546875,
      "high": 1752.260009765625,
      "low": 1711,
      "close": 1728.1400146484375,
      "volume": 362400
    },
    {
      "time": "2026-03-18",
      "open": 1718.449951171875,
      "high": 1741.2099609375,
      "low": 1686.989990234375,
      "close": 1690.260009765625,
      "volume": 366500
    },
    {
      "time": "2026-03-19",
      "open": 1680.02001953125,
      "high": 1684.030029296875,
      "low": 1648.510009765625,
      "close": 1666.9300537109375,
      "volume": 427100
    },
    {
      "time": "2026-03-20",
      "open": 1656,
      "high": 1671.719970703125,
      "low": 1631.1800537109375,
      "close": 1635.760009765625,
      "volume": 537400
    },
    {
      "time": "2026-03-23",
      "open": 1662.4599609375,
      "high": 1691.7900390625,
      "low": 1637.2099609375,
      "close": 1666.0799560546875,
      "volume": 460500
    },
    {
      "time": "2026-03-24",
      "open": 1647.3199462890625,
      "high": 1653.52001953125,
      "low": 1606.2099609375,
      "close": 1612.02001953125,
      "volume": 511100
    },
    {
      "time": "2026-03-25",
      "open": 1637.0999755859375,
      "high": 1658.6600341796875,
      "low": 1617.25,
      "close": 1639.469970703125,
      "volume": 403600
    },
    {
      "time": "2026-03-26",
      "open": 1624.77001953125,
      "high": 1668.5899658203125,
      "low": 1620,
      "close": 1630.989990234375,
      "volume": 290000
    },
    {
      "time": "2026-03-27",
      "open": 1618.9599609375,
      "high": 1633.1199951171875,
      "low": 1593.2099609375,
      "close": 1599.52001953125,
      "volume": 546400
    },
    {
      "time": "2026-03-30",
      "open": 1608.050048828125,
      "high": 1633.5799560546875,
      "low": 1598.22998046875,
      "close": 1619.199951171875,
      "volume": 385800
    },
    {
      "time": "2026-03-31",
      "open": 1645,
      "high": 1741.6400146484375,
      "low": 1631.02001953125,
      "close": 1729.02001953125,
      "volume": 800000
    },
    {
      "time": "2026-04-01",
      "open": 1740.1600341796875,
      "high": 1741.0400390625,
      "low": 1692.31005859375,
      "close": 1718.969970703125,
      "volume": 643300
    },
    {
      "time": "2026-04-02",
      "open": 1689.969970703125,
      "high": 1737.989990234375,
      "low": 1684.0899658203125,
      "close": 1715.52001953125,
      "volume": 290400
    },
    {
      "time": "2026-04-06",
      "open": 1706.5799560546875,
      "high": 1727.260009765625,
      "low": 1694,
      "close": 1710.3699951171875,
      "volume": 210700
    },
    {
      "time": "2026-04-07",
      "open": 1714.260009765625,
      "high": 1744.9100341796875,
      "low": 1691.9100341796875,
      "close": 1742.300048828125,
      "volume": 351300
    },
    {
      "time": "2026-04-08",
      "open": 1822.7900390625,
      "high": 1843.9100341796875,
      "low": 1765.4300537109375,
      "close": 1775.739990234375,
      "volume": 520800
    },
    {
      "time": "2026-04-09",
      "open": 1783.489990234375,
      "high": 1802.219970703125,
      "low": 1744.0999755859375,
      "close": 1793.2099609375,
      "volume": 322700
    },
    {
      "time": "2026-04-10",
      "open": 1801,
      "high": 1812.8900146484375,
      "low": 1756.8699951171875,
      "close": 1773.9599609375,
      "volume": 366500
    },
    {
      "time": "2026-04-13",
      "open": 1761.75,
      "high": 1839.010009765625,
      "low": 1761.1099853515625,
      "close": 1831.9300537109375,
      "volume": 465500
    },
    {
      "time": "2026-04-14",
      "open": 1841,
      "high": 1878.8499755859375,
      "low": 1836.3399658203125,
      "close": 1840.6600341796875,
      "volume": 358000
    },
    {
      "time": "2026-04-15",
      "open": 1858.18994140625,
      "high": 1887.0699462890625,
      "low": 1843.0400390625,
      "close": 1872.1199951171875,
      "volume": 470300
    },
    {
      "time": "2026-04-16",
      "open": 1860.739990234375,
      "high": 1891.5,
      "low": 1808.5999755859375,
      "close": 1822.1300048828125,
      "volume": 412600
    },
    {
      "time": "2026-04-17",
      "open": 1850.18994140625,
      "high": 1875,
      "low": 1832.5,
      "close": 1855.8299560546875,
      "volume": 361000
    },
    {
      "time": "2026-04-20",
      "open": 1855.8299560546875,
      "high": 1871.43994140625,
      "low": 1835.010009765625,
      "close": 1870.0799560546875,
      "volume": 356700
    },
    {
      "time": "2026-04-21",
      "open": 1884.010009765625,
      "high": 1903,
      "low": 1851,
      "close": 1854.1800537109375,
      "volume": 260700
    },
    {
      "time": "2026-04-22",
      "open": 1871.739990234375,
      "high": 1881.3800048828125,
      "low": 1843.9599609375,
      "close": 1860.97998046875,
      "volume": 255400
    },
    {
      "time": "2026-04-23",
      "open": 1845.1500244140625,
      "high": 1846.8499755859375,
      "low": 1792.3199462890625,
      "close": 1809.199951171875,
      "volume": 303700
    },
    {
      "time": "2026-04-24",
      "open": 1819.4300537109375,
      "high": 1841.06005859375,
      "low": 1799.719970703125,
      "close": 1835.219970703125,
      "volume": 299000
    },
    {
      "time": "2026-04-27",
      "open": 1832.8399658203125,
      "high": 1874.22998046875,
      "low": 1832.010009765625,
      "close": 1839.280029296875,
      "volume": 364900
    },
    {
      "time": "2026-04-28",
      "open": 1839.9100341796875,
      "high": 1846.3299560546875,
      "low": 1778.3399658203125,
      "close": 1791.989990234375,
      "volume": 328800
    },
    {
      "time": "2026-04-29",
      "open": 1767.75,
      "high": 1771.5,
      "low": 1738,
      "close": 1767.02001953125,
      "volume": 450800
    },
    {
      "time": "2026-04-30",
      "open": 1768,
      "high": 1810,
      "low": 1761.43994140625,
      "close": 1792.6300048828125,
      "volume": 317600
    },
    {
      "time": "2026-05-01",
      "open": 1799.43994140625,
      "high": 1861.3399658203125,
      "low": 1799.4300537109375,
      "close": 1850.050048828125,
      "volume": 374800
    },
    {
      "time": "2026-05-04",
      "open": 1847.1600341796875,
      "high": 1876.010009765625,
      "low": 1813.18994140625,
      "close": 1813.530029296875,
      "volume": 373000
    },
    {
      "time": "2026-05-05",
      "open": 1812.6099853515625,
      "high": 1821.31005859375,
      "low": 1778.27001953125,
      "close": 1817.31005859375,
      "volume": 329300
    },
    {
      "time": "2026-05-06",
      "open": 1830.010009765625,
      "high": 1864.5,
      "low": 1825,
      "close": 1841.1400146484375,
      "volume": 421900
    },
    {
      "time": "2026-05-07",
      "open": 1850.81005859375,
      "high": 1890,
      "low": 1839.550048828125,
      "close": 1870.010009765625,
      "volume": 814600
    },
    {
      "time": "2026-05-08",
      "open": 1685,
      "high": 1704.18994140625,
      "low": 1623,
      "close": 1632.52001953125,
      "volume": 2333900
    },
    {
      "time": "2026-05-11",
      "open": 1641.3299560546875,
      "high": 1642,
      "low": 1536.7099609375,
      "close": 1557.300048828125,
      "volume": 1864500
    },
    {
      "time": "2026-05-12",
      "open": 1562.75,
      "high": 1583,
      "low": 1541.1400146484375,
      "close": 1578.780029296875,
      "volume": 1163500
    },
    {
      "time": "2026-05-13",
      "open": 1533.1300048828125,
      "high": 1562.56005859375,
      "low": 1495,
      "close": 1562,
      "volume": 1309300
    },
    {
      "time": "2026-05-14",
      "open": 1547,
      "high": 1619.3399658203125,
      "low": 1541.68994140625,
      "close": 1607.3699951171875,
      "volume": 701700
    },
    {
      "time": "2026-05-15",
      "open": 1591,
      "high": 1594.050048828125,
      "low": 1538.1099853515625,
      "close": 1546.81005859375,
      "volume": 619900
    },
    {
      "time": "2026-05-18",
      "open": 1540,
      "high": 1586.18994140625,
      "low": 1528.6700439453125,
      "close": 1585.9100341796875,
      "volume": 673400
    },
    {
      "time": "2026-05-19",
      "open": 1583.8900146484375,
      "high": 1625,
      "low": 1572.9200439453125,
      "close": 1594.8599853515625,
      "volume": 557800
    },
    {
      "time": "2026-05-20",
      "open": 1598,
      "high": 1662,
      "low": 1587.2099609375,
      "close": 1651.199951171875,
      "volume": 536900
    },
    {
      "time": "2026-05-21",
      "open": 1632,
      "high": 1680,
      "low": 1615.5,
      "close": 1677.9000244140625,
      "volume": 494400
    },
    {
      "time": "2026-05-22",
      "open": 1681.2099609375,
      "high": 1703.9200439453125,
      "low": 1650.1300048828125,
      "close": 1664.4200439453125,
      "volume": 399000
    },
    {
      "time": "2026-05-26",
      "open": 1657.989990234375,
      "high": 1659.6500244140625,
      "low": 1616.469970703125,
      "close": 1648.0400390625,
      "volume": 497900
    },
    {
      "time": "2026-05-27",
      "open": 1645,
      "high": 1709,
      "low": 1644.510009765625,
      "close": 1696.1700439453125,
      "volume": 441000
    },
    {
      "time": "2026-05-28",
      "open": 1705,
      "high": 1715.9100341796875,
      "low": 1681,
      "close": 1695.530029296875,
      "volume": 565100
    },
    {
      "time": "2026-05-29",
      "open": 1682.8699951171875,
      "high": 1707,
      "low": 1679.02001953125,
      "close": 1695.6500244140625,
      "volume": 759600
    },
    {
      "time": "2026-06-01",
      "open": 1700.449951171875,
      "high": 1733.780029296875,
      "low": 1681.25,
      "close": 1730.97998046875,
      "volume": 610200
    },
    {
      "time": "2026-06-02",
      "open": 1720,
      "high": 1733.219970703125,
      "low": 1662.719970703125,
      "close": 1672.8299560546875,
      "volume": 505500
    },
    {
      "time": "2026-06-03",
      "open": 1652.010009765625,
      "high": 1670,
      "low": 1629.52001953125,
      "close": 1638.5400390625,
      "volume": 544600
    },
    {
      "time": "2026-06-04",
      "open": 1657.6500244140625,
      "high": 1683.550048828125,
      "low": 1616,
      "close": 1634.780029296875,
      "volume": 493100
    },
    {
      "time": "2026-06-05",
      "open": 1630.1800537109375,
      "high": 1650.199951171875,
      "low": 1604,
      "close": 1607.800048828125,
      "volume": 446500
    },
    {
      "time": "2026-06-08",
      "open": 1606.0799560546875,
      "high": 1630.5699462890625,
      "low": 1582.4300537109375,
      "close": 1611.989990234375,
      "volume": 431900
    },
    {
      "time": "2026-06-09",
      "open": 1609.1700439453125,
      "high": 1668.9300537109375,
      "low": 1600.1199951171875,
      "close": 1641.1600341796875,
      "volume": 506900
    },
    {
      "time": "2026-06-10",
      "open": 1628,
      "high": 1629,
      "low": 1579.25,
      "close": 1588.2900390625,
      "volume": 404100
    },
    {
      "time": "2026-06-11",
      "open": 1585.56005859375,
      "high": 1623.3199462890625,
      "low": 1546,
      "close": 1610,
      "volume": 650200
    },
    {
      "time": "2026-06-12",
      "open": 1628,
      "high": 1632.8599853515625,
      "low": 1565.97998046875,
      "close": 1589.5999755859375,
      "volume": 596000
    },
    {
      "time": "2026-06-15",
      "open": 1618.0999755859375,
      "high": 1673.5,
      "low": 1617.4200439453125,
      "close": 1646.3599853515625,
      "volume": 532100
    },
    {
      "time": "2026-06-16",
      "open": 1657.1500244140625,
      "high": 1712,
      "low": 1652.6099853515625,
      "close": 1674.0799560546875,
      "volume": 448000
    },
    {
      "time": "2026-06-17",
      "open": 1674.0799560546875,
      "high": 1702,
      "low": 1630,
      "close": 1631.8199462890625,
      "volume": 460600
    },
    {
      "time": "2026-06-18",
      "open": 1635,
      "high": 1647.6700439453125,
      "low": 1608.0899658203125,
      "close": 1635.1500244140625,
      "volume": 655100
    },
    {
      "time": "2026-06-22",
      "open": 1633.5,
      "high": 1635.1500244140625,
      "low": 1588.010009765625,
      "close": 1589.449951171875,
      "volume": 414500
    },
    {
      "time": "2026-06-23",
      "open": 1581.1300048828125,
      "high": 1606.739990234375,
      "low": 1566,
      "close": 1583.6600341796875,
      "volume": 403700
    },
    {
      "time": "2026-06-24",
      "open": 1583,
      "high": 1684.5799560546875,
      "low": 1579,
      "close": 1659.5699462890625,
      "volume": 634500
    },
    {
      "time": "2026-06-25",
      "open": 1663,
      "high": 1663.3499755859375,
      "low": 1613.8299560546875,
      "close": 1619.25,
      "volume": 441500
    },
    {
      "time": "2026-06-26",
      "open": 1619.97998046875,
      "high": 1693.93994140625,
      "low": 1600.06005859375,
      "close": 1675.0999755859375,
      "volume": 481600
    },
    {
      "time": "2026-06-29",
      "open": 1685.969970703125,
      "high": 1744.4200439453125,
      "low": 1682.4000244140625,
      "close": 1683.1300048828125,
      "volume": 422900
    },
    {
      "time": "2026-06-30",
      "open": 1669.1800537109375,
      "high": 1702.47998046875,
      "low": 1657.010009765625,
      "close": 1697.3900146484375,
      "volume": 432900
    },
    {
      "time": "2026-07-01",
      "open": 1715,
      "high": 1766.6600341796875,
      "low": 1713.5799560546875,
      "close": 1742.18994140625,
      "volume": 497100
    },
    {
      "time": "2026-07-02",
      "open": 1757.9000244140625,
      "high": 1781.72998046875,
      "low": 1749,
      "close": 1763.3599853515625,
      "volume": 407600
    },
    {
      "time": "2026-07-06",
      "open": 1764.1300048828125,
      "high": 1812,
      "low": 1756.3299560546875,
      "close": 1805.6800537109375,
      "volume": 329200
    },
    {
      "time": "2026-07-07",
      "open": 1828.030029296875,
      "high": 1836.0899658203125,
      "low": 1793.4599609375,
      "close": 1813.6099853515625,
      "volume": 287900
    },
    {
      "time": "2026-07-08",
      "open": 1800.300048828125,
      "high": 1815.3599853515625,
      "low": 1764.6800537109375,
      "close": 1809.3800048828125,
      "volume": 275100
    },
    {
      "time": "2026-07-09",
      "open": 1777.18994140625,
      "high": 1809.3800048828125,
      "low": 1760.9000244140625,
      "close": 1807.8299560546875,
      "volume": 385600
    },
    {
      "time": "2026-07-10",
      "open": 1823.739990234375,
      "high": 1884.06005859375,
      "low": 1810,
      "close": 1852.219970703125,
      "volume": 406300
    },
    {
      "time": "2026-07-13",
      "open": 1856.6400146484375,
      "high": 1897.260009765625,
      "low": 1855,
      "close": 1867.300048828125,
      "volume": 483900
    },
    {
      "time": "2026-07-14",
      "open": 1851.3900146484375,
      "high": 1896,
      "low": 1842.0400390625,
      "close": 1873.8800048828125,
      "volume": 410900
    },
    {
      "time": "2026-07-15",
      "open": 1873,
      "high": 1905.489990234375,
      "low": 1819.6700439453125,
      "close": 1843.18994140625,
      "volume": 508200
    },
    {
      "time": "2026-07-16",
      "open": 1862.8199462890625,
      "high": 1883.3599853515625,
      "low": 1840,
      "close": 1857.4200439453125,
      "volume": 344700
    },
    {
      "time": "2026-07-17",
      "open": 1827.1300048828125,
      "high": 1833.260009765625,
      "low": 1789,
      "close": 1813.9100341796875,
      "volume": 313600
    },
    {
      "time": "2026-07-20",
      "open": 1819.3900146484375,
      "high": 1863.199951171875,
      "low": 1805,
      "close": 1832.4200439453125,
      "volume": 294300
    },
    {
      "time": "2026-07-21",
      "open": 1840,
      "high": 1840,
      "low": 1797.9599609375,
      "close": 1822.6500244140625,
      "volume": 261300
    },
    {
      "time": "2026-07-22",
      "open": 1818.0899658203125,
      "high": 1818.0899658203125,
      "low": 1773.6800537109375,
      "close": 1799.2099609375,
      "volume": 246100
    },
    {
      "time": "2026-07-23",
      "open": 1790.800048828125,
      "high": 1804.25,
      "low": 1771.1700439453125,
      "close": 1798.699951171875,
      "volume": 305900
    },
    {
      "time": "2026-07-24",
      "open": 1800.7099609375,
      "high": 1839.9100341796875,
      "low": 1797.280029296875,
      "close": 1801.43994140625,
      "volume": 303800
    },
    {
      "time": "2026-07-27",
      "open": 1825.7099609375,
      "high": 1855.43994140625,
      "low": 1818.510009765625,
      "close": 1819.739990234375,
      "volume": 329200
    },
    {
      "time": "2026-07-28",
      "open": 1839.1400146484375,
      "high": 1886,
      "low": 1839.1400146484375,
      "close": 1862.52001953125,
      "volume": 409000
    },
    {
      "time": "2026-07-29",
      "open": 1842.760009765625,
      "high": 1902.3800048828125,
      "low": 1842.760009765625,
      "close": 1863.31005859375,
      "volume": 297900
    },
    {
      "time": "2026-07-30",
      "open": 1845.010009765625,
      "high": 1888,
      "low": 1828.8900146484375,
      "close": 1885.72998046875,
      "volume": 370100
    },
    {
      "time": "2026-07-31",
      "open": 1874,
      "high": 1889.219970703125,
      "low": 1851.7900390625,
      "close": 1877.949951171875,
      "volume": 366000
    },
    {
      "time": "2026-08-03",
      "open": 1916.699951171875,
      "high": 1926,
      "low": 1875.989990234375,
      "close": 1898.7900390625,
      "volume": 442900
    },
    {
      "time": "2026-08-04",
      "open": 1889.6600341796875,
      "high": 1906.3800048828125,
      "low": 1864.56005859375,
      "close": 1888.5,
      "volume": 448300
    },
    {
      "time": "2026-08-05",
      "open": 1923.25,
      "high": 1944.989990234375,
      "low": 1909.1099853515625,
      "close": 1922.5699462890625,
      "volume": 606200
    },
    {
      "time": "2026-08-06",
      "open": 1825.510009765625,
      "high": 1833.2099609375,
      "low": 1766.050048828125,
      "close": 1830,
      "volume": 1200900
    },
    {
      "time": "2026-08-07",
      "open": 1820.550048828125,
      "high": 1851.18994140625,
      "low": 1800.010009765625,
      "close": 1820.68994140625,
      "volume": 491800
    },
    {
      "time": "2026-08-10",
      "open": 1817.4200439453125,
      "high": 1848.5,
      "low": 1806.510009765625,
      "close": 1824.3399658203125,
      "volume": 313100
    },
    {
      "time": "2026-08-11",
      "open": 1850,
      "high": 1946,
      "low": 1830.27001953125,
      "close": 1940,
      "volume": 803600
    },
    {
      "time": "2026-08-12",
      "open": 1921,
      "high": 1927,
      "low": 1827,
      "close": 1828.2900390625,
      "volume": 684500
    },
    {
      "time": "2026-08-13",
      "open": 1840,
      "high": 1858.5,
      "low": 1815.010009765625,
      "close": 1828.25,
      "volume": 356700
    },
    {
      "time": "2026-08-14",
      "open": 1837.27001953125,
      "high": 1874.97998046875,
      "low": 1832.010009765625,
      "close": 1844.5799560546875,
      "volume": 270300
    },
    {
      "time": "2026-08-17",
      "open": 1823.3900146484375,
      "high": 1829.1800537109375,
      "low": 1767.510009765625,
      "close": 1787.5699462890625,
      "volume": 534300
    },
    {
      "time": "2026-08-18",
      "open": 1782.06005859375,
      "high": 1813.989990234375,
      "low": 1759.2099609375,
      "close": 1779.1400146484375,
      "volume": 340900
    },
    {
      "time": "2026-08-19",
      "open": 1780.5,
      "high": 1918.1700439453125,
      "low": 1771,
      "close": 1908.6500244140625,
      "volume": 709200
    },
    {
      "time": "2026-08-20",
      "open": 1897.760009765625,
      "high": 1929.6400146484375,
      "low": 1885.3299560546875,
      "close": 1921.9599609375,
      "volume": 399500
    },
    {
      "time": "2026-08-21",
      "open": 1928.3900146484375,
      "high": 1962.5699462890625,
      "low": 1911.010009765625,
      "close": 1922.72998046875,
      "volume": 422700
    },
    {
      "time": "2026-08-24",
      "open": 1926.75,
      "high": 1990.989990234375,
      "low": 1918,
      "close": 1947.9000244140625,
      "volume": 459800
    },
    {
      "time": "2026-08-25",
      "open": 1937.8299560546875,
      "high": 2011.199951171875,
      "low": 1929,
      "close": 1997,
      "volume": 432100
    },
    {
      "time": "2026-08-26",
      "open": 1995.3900146484375,
      "high": 2008.3800048828125,
      "low": 1948.4000244140625,
      "close": 1950.43994140625,
      "volume": 326500
    },
    {
      "time": "2026-08-27",
      "open": 1947.260009765625,
      "high": 1961.989990234375,
      "low": 1906.0699462890625,
      "close": 1930.75,
      "volume": 370100
    },
    {
      "time": "2026-08-28",
      "open": 1941.989990234375,
      "high": 1972.5899658203125,
      "low": 1939.949951171875,
      "close": 1966.25,
      "volume": 338200
    },
    {
      "time": "2026-08-31",
      "open": 1954,
      "high": 1964,
      "low": 1922.3800048828125,
      "close": 1936.199951171875,
      "volume": 335200
    },
    {
      "time": "2026-09-01",
      "open": 1900,
      "high": 1975.010009765625,
      "low": 1900,
      "close": 1963.489990234375,
      "volume": 325300
    },
    {
      "time": "2026-09-02",
      "open": 1949.6099853515625,
      "high": 2009.989990234375,
      "low": 1949.6099853515625,
      "close": 2006.5799560546875,
      "volume": 391200
    },
    {
      "time": "2026-09-03",
      "open": 2025,
      "high": 2066,
      "low": 1985.0799560546875,
      "close": 1991.06005859375,
      "volume": 431300
    },
    {
      "time": "2026-09-04",
      "open": 1985.52001953125,
      "high": 1999.989990234375,
      "low": 1966,
      "close": 1978.3599853515625,
      "volume": 281800
    },
    {
      "time": "2026-09-08",
      "open": 1945,
      "high": 1969.4000244140625,
      "low": 1908,
      "close": 1926.25,
      "volume": 351300
    },
    {
      "time": "2026-09-09",
      "open": 1909,
      "high": 1909,
      "low": 1853.030029296875,
      "close": 1876.3299560546875,
      "volume": 521400
    },
    {
      "time": "2026-09-10",
      "open": 1867.3900146484375,
      "high": 1946.8399658203125,
      "low": 1840,
      "close": 1906.239990234375,
      "volume": 450900
    },
    {
      "time": "2026-09-11",
      "open": 1928.5,
      "high": 1933.5,
      "low": 1892.22998046875,
      "close": 1897.3699951171875,
      "volume": 314800
    },
    {
      "time": "2026-09-14",
      "open": 1905,
      "high": 1911.469970703125,
      "low": 1876.0009765625,
      "close": 1897.449951171875,
      "volume": 305183
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 2222.5884033203124
    },
    {
      "time": "2025-11-24",
      "value": 2216.050402832031
    },
    {
      "time": "2025-11-25",
      "value": 2209.3476049804685
    },
    {
      "time": "2025-11-26",
      "value": 2201.0876025390626
    },
    {
      "time": "2025-11-28",
      "value": 2192.99580078125
    },
    {
      "time": "2025-12-01",
      "value": 2185.24
    },
    {
      "time": "2025-12-02",
      "value": 2178.345
    },
    {
      "time": "2025-12-03",
      "value": 2170.854599609375
    },
    {
      "time": "2025-12-04",
      "value": 2163.4264013671873
    },
    {
      "time": "2025-12-05",
      "value": 2154.9097998046873
    },
    {
      "time": "2025-12-08",
      "value": 2147.308603515625
    },
    {
      "time": "2025-12-09",
      "value": 2138.772001953125
    },
    {
      "time": "2025-12-10",
      "value": 2131.447802734375
    },
    {
      "time": "2025-12-11",
      "value": 2128.3058056640625
    },
    {
      "time": "2025-12-12",
      "value": 2123.6916040039064
    },
    {
      "time": "2025-12-15",
      "value": 2119.5718041992186
    },
    {
      "time": "2025-12-16",
      "value": 2115.1618041992188
    },
    {
      "time": "2025-12-17",
      "value": 2109.7360034179687
    },
    {
      "time": "2025-12-18",
      "value": 2105.4274047851563
    },
    {
      "time": "2025-12-19",
      "value": 2099.8796044921874
    },
    {
      "time": "2025-12-22",
      "value": 2097.0792065429687
    },
    {
      "time": "2025-12-23",
      "value": 2093.4624072265624
    },
    {
      "time": "2025-12-24",
      "value": 2090.270205078125
    },
    {
      "time": "2025-12-26",
      "value": 2089.41740234375
    },
    {
      "time": "2025-12-29",
      "value": 2088.8556005859373
    },
    {
      "time": "2025-12-30",
      "value": 2088.7736010742187
    },
    {
      "time": "2025-12-31",
      "value": 2087.016599121094
    },
    {
      "time": "2026-01-02",
      "value": 2083.6495971679688
    },
    {
      "time": "2026-01-05",
      "value": 2084.7178002929686
    },
    {
      "time": "2026-01-06",
      "value": 2085.4921997070314
    },
    {
      "time": "2026-01-07",
      "value": 2085.522199707031
    },
    {
      "time": "2026-01-08",
      "value": 2083.4717993164063
    },
    {
      "time": "2026-01-09",
      "value": 2081.2371997070313
    },
    {
      "time": "2026-01-12",
      "value": 2078.316799316406
    },
    {
      "time": "2026-01-13",
      "value": 2072.573000488281
    },
    {
      "time": "2026-01-14",
      "value": 2068.066799316406
    },
    {
      "time": "2026-01-15",
      "value": 2063.715803222656
    },
    {
      "time": "2026-01-16",
      "value": 2059.102204589844
    },
    {
      "time": "2026-01-20",
      "value": 2053.761005859375
    },
    {
      "time": "2026-01-21",
      "value": 2052.3498046875
    },
    {
      "time": "2026-01-22",
      "value": 2053.252802734375
    },
    {
      "time": "2026-01-23",
      "value": 2054.157802734375
    },
    {
      "time": "2026-01-26",
      "value": 2056.4188037109375
    },
    {
      "time": "2026-01-27",
      "value": 2060.24060546875
    },
    {
      "time": "2026-01-28",
      "value": 2064.9916064453123
    },
    {
      "time": "2026-01-29",
      "value": 2068.3766064453125
    },
    {
      "time": "2026-01-30",
      "value": 2070.1780078125
    },
    {
      "time": "2026-02-02",
      "value": 2071.9462060546875
    },
    {
      "time": "2026-02-03",
      "value": 2072.40060546875
    },
    {
      "time": "2026-02-04",
      "value": 2075.4612060546874
    },
    {
      "time": "2026-02-05",
      "value": 2077.1208056640626
    },
    {
      "time": "2026-02-06",
      "value": 2076.3454052734373
    },
    {
      "time": "2026-02-09",
      "value": 2075.957204589844
    },
    {
      "time": "2026-02-10",
      "value": 2075.7972045898437
    },
    {
      "time": "2026-02-11",
      "value": 2074.725205078125
    },
    {
      "time": "2026-02-12",
      "value": 2073.5742041015624
    },
    {
      "time": "2026-02-13",
      "value": 2071.0212060546874
    },
    {
      "time": "2026-02-17",
      "value": 2068.1348046875
    },
    {
      "time": "2026-02-18",
      "value": 2065.5246044921873
    },
    {
      "time": "2026-02-19",
      "value": 2064.12720703125
    },
    {
      "time": "2026-02-20",
      "value": 2062.2974047851562
    },
    {
      "time": "2026-02-23",
      "value": 2058.0970043945313
    },
    {
      "time": "2026-02-24",
      "value": 2057.1336059570312
    },
    {
      "time": "2026-02-25",
      "value": 2052.0916040039065
    },
    {
      "time": "2026-02-26",
      "value": 2046.5914038085937
    },
    {
      "time": "2026-02-27",
      "value": 2042.407802734375
    },
    {
      "time": "2026-03-02",
      "value": 2039.2734033203126
    },
    {
      "time": "2026-03-03",
      "value": 2035.2280029296876
    },
    {
      "time": "2026-03-04",
      "value": 2031.319404296875
    },
    {
      "time": "2026-03-05",
      "value": 2026.974404296875
    },
    {
      "time": "2026-03-06",
      "value": 2022.858603515625
    },
    {
      "time": "2026-03-09",
      "value": 2018.3476049804688
    },
    {
      "time": "2026-03-10",
      "value": 2013.225205078125
    },
    {
      "time": "2026-03-11",
      "value": 2008.4330053710937
    },
    {
      "time": "2026-03-12",
      "value": 2001.7336059570312
    },
    {
      "time": "2026-03-13",
      "value": 1994.716005859375
    },
    {
      "time": "2026-03-16",
      "value": 1989.0774047851562
    },
    {
      "time": "2026-03-17",
      "value": 1984.1662060546876
    },
    {
      "time": "2026-03-18",
      "value": 1974.99900390625
    },
    {
      "time": "2026-03-19",
      "value": 1964.5968041992187
    },
    {
      "time": "2026-03-20",
      "value": 1954.0598022460938
    },
    {
      "time": "2026-03-23",
      "value": 1943.785400390625
    },
    {
      "time": "2026-03-24",
      "value": 1932.4576025390625
    },
    {
      "time": "2026-03-25",
      "value": 1922.24900390625
    },
    {
      "time": "2026-03-26",
      "value": 1913.39740234375
    },
    {
      "time": "2026-03-27",
      "value": 1903.3488037109375
    },
    {
      "time": "2026-03-30",
      "value": 1893.75580078125
    },
    {
      "time": "2026-03-31",
      "value": 1886.8360009765624
    },
    {
      "time": "2026-04-01",
      "value": 1880.5190014648438
    },
    {
      "time": "2026-04-02",
      "value": 1873.6740014648437
    },
    {
      "time": "2026-04-06",
      "value": 1864.8064013671874
    },
    {
      "time": "2026-04-07",
      "value": 1856.9066015625
    },
    {
      "time": "2026-04-08",
      "value": 1848.1689990234374
    },
    {
      "time": "2026-04-09",
      "value": 1838.1331982421875
    },
    {
      "time": "2026-04-10",
      "value": 1828.2403955078125
    },
    {
      "time": "2026-04-13",
      "value": 1820.5161987304687
    },
    {
      "time": "2026-04-14",
      "value": 1814.3735986328124
    },
    {
      "time": "2026-04-15",
      "value": 1808.8715991210938
    },
    {
      "time": "2026-04-16",
      "value": 1803.316201171875
    },
    {
      "time": "2026-04-17",
      "value": 1799.3771997070312
    },
    {
      "time": "2026-04-20",
      "value": 1796.0835986328125
    },
    {
      "time": "2026-04-21",
      "value": 1793.76419921875
    },
    {
      "time": "2026-04-22",
      "value": 1790.2719995117188
    },
    {
      "time": "2026-04-23",
      "value": 1785.949599609375
    },
    {
      "time": "2026-04-24",
      "value": 1782.2903979492187
    },
    {
      "time": "2026-04-27",
      "value": 1778.9359985351562
    },
    {
      "time": "2026-04-28",
      "value": 1775.0105981445313
    },
    {
      "time": "2026-04-29",
      "value": 1770.8407983398438
    },
    {
      "time": "2026-04-30",
      "value": 1766.5123974609376
    },
    {
      "time": "2026-05-01",
      "value": 1763.5823974609375
    },
    {
      "time": "2026-05-04",
      "value": 1759.9155981445313
    },
    {
      "time": "2026-05-05",
      "value": 1758.9726000976561
    },
    {
      "time": "2026-05-06",
      "value": 1757.34419921875
    },
    {
      "time": "2026-05-07",
      "value": 1759.3902001953124
    },
    {
      "time": "2026-05-08",
      "value": 1757.2230004882813
    },
    {
      "time": "2026-05-11",
      "value": 1753.21740234375
    },
    {
      "time": "2026-05-12",
      "value": 1749.2530029296875
    },
    {
      "time": "2026-05-13",
      "value": 1746.212802734375
    },
    {
      "time": "2026-05-14",
      "value": 1742.9796020507813
    },
    {
      "time": "2026-05-15",
      "value": 1738.308603515625
    },
    {
      "time": "2026-05-18",
      "value": 1734.2696044921875
    },
    {
      "time": "2026-05-19",
      "value": 1730.7764038085938
    },
    {
      "time": "2026-05-20",
      "value": 1728.958603515625
    },
    {
      "time": "2026-05-21",
      "value": 1727.1946044921874
    },
    {
      "time": "2026-05-22",
      "value": 1726.8830053710938
    },
    {
      "time": "2026-05-26",
      "value": 1726.4438061523438
    },
    {
      "time": "2026-05-27",
      "value": 1725.7206079101563
    },
    {
      "time": "2026-05-28",
      "value": 1725.068408203125
    },
    {
      "time": "2026-05-29",
      "value": 1725.1762084960938
    },
    {
      "time": "2026-06-01",
      "value": 1726.45720703125
    },
    {
      "time": "2026-06-02",
      "value": 1727.1986059570313
    },
    {
      "time": "2026-06-03",
      "value": 1726.6478076171875
    },
    {
      "time": "2026-06-04",
      "value": 1727.1030078125
    },
    {
      "time": "2026-06-05",
      "value": 1726.469609375
    },
    {
      "time": "2026-06-08",
      "value": 1726.089609375
    },
    {
      "time": "2026-06-09",
      "value": 1726.9224096679689
    },
    {
      "time": "2026-06-10",
      "value": 1726.3042114257812
    },
    {
      "time": "2026-06-11",
      "value": 1723.9238110351562
    },
    {
      "time": "2026-06-12",
      "value": 1721.3364111328126
    },
    {
      "time": "2026-06-15",
      "value": 1719.9532104492187
    },
    {
      "time": "2026-06-16",
      "value": 1719.2274096679687
    },
    {
      "time": "2026-06-17",
      "value": 1717.0178076171876
    },
    {
      "time": "2026-06-18",
      "value": 1714.2060083007811
    },
    {
      "time": "2026-06-22",
      "value": 1710.1308081054688
    },
    {
      "time": "2026-06-23",
      "value": 1706.3248095703125
    },
    {
      "time": "2026-06-24",
      "value": 1702.877607421875
    },
    {
      "time": "2026-06-25",
      "value": 1698.4494067382811
    },
    {
      "time": "2026-06-26",
      "value": 1694.5090063476562
    },
    {
      "time": "2026-06-29",
      "value": 1691.7290063476562
    },
    {
      "time": "2026-06-30",
      "value": 1688.5602075195313
    },
    {
      "time": "2026-07-01",
      "value": 1686.0024072265626
    },
    {
      "time": "2026-07-02",
      "value": 1684.186005859375
    },
    {
      "time": "2026-07-06",
      "value": 1683.0800073242187
    },
    {
      "time": "2026-07-07",
      "value": 1683.1682080078126
    },
    {
      "time": "2026-07-08",
      "value": 1682.6514086914062
    },
    {
      "time": "2026-07-09",
      "value": 1682.0224072265626
    },
    {
      "time": "2026-07-10",
      "value": 1683.2270068359376
    },
    {
      "time": "2026-07-13",
      "value": 1685.232607421875
    },
    {
      "time": "2026-07-14",
      "value": 1686.857607421875
    },
    {
      "time": "2026-07-15",
      "value": 1686.7204052734376
    },
    {
      "time": "2026-07-16",
      "value": 1687.5982055664062
    },
    {
      "time": "2026-07-17",
      "value": 1687.530205078125
    },
    {
      "time": "2026-07-20",
      "value": 1687.3558056640625
    },
    {
      "time": "2026-07-21",
      "value": 1686.4086059570313
    },
    {
      "time": "2026-07-22",
      "value": 1689.7424047851562
    },
    {
      "time": "2026-07-23",
      "value": 1694.5704028320313
    },
    {
      "time": "2026-07-24",
      "value": 1699.0236010742187
    },
    {
      "time": "2026-07-27",
      "value": 1704.1784008789064
    },
    {
      "time": "2026-07-28",
      "value": 1709.2814013671875
    },
    {
      "time": "2026-07-29",
      "value": 1715.6114013671875
    },
    {
      "time": "2026-07-30",
      "value": 1721.6078002929687
    },
    {
      "time": "2026-07-31",
      "value": 1727.269599609375
    },
    {
      "time": "2026-08-03",
      "value": 1732.2214013671876
    },
    {
      "time": "2026-08-04",
      "value": 1736.4334008789062
    },
    {
      "time": "2026-08-05",
      "value": 1741.5963989257812
    },
    {
      "time": "2026-08-06",
      "value": 1745.2355981445312
    },
    {
      "time": "2026-08-07",
      "value": 1747.72599609375
    },
    {
      "time": "2026-08-10",
      "value": 1750.3021948242188
    },
    {
      "time": "2026-08-11",
      "value": 1755.1891943359376
    },
    {
      "time": "2026-08-12",
      "value": 1757.1353955078125
    },
    {
      "time": "2026-08-13",
      "value": 1760.2437963867187
    },
    {
      "time": "2026-08-14",
      "value": 1764.3645947265625
    },
    {
      "time": "2026-08-17",
      "value": 1767.4203930664062
    },
    {
      "time": "2026-08-18",
      "value": 1770.8471923828124
    },
    {
      "time": "2026-08-19",
      "value": 1776.7803930664063
    },
    {
      "time": "2026-08-20",
      "value": 1782.3963916015625
    },
    {
      "time": "2026-08-21",
      "value": 1789.0851904296876
    },
    {
      "time": "2026-08-24",
      "value": 1795.8431909179687
    },
    {
      "time": "2026-08-25",
      "value": 1803.99119140625
    },
    {
      "time": "2026-08-26",
      "value": 1810.0727905273438
    },
    {
      "time": "2026-08-27",
      "value": 1815.20619140625
    },
    {
      "time": "2026-08-28",
      "value": 1821.8947924804688
    },
    {
      "time": "2026-08-31",
      "value": 1827.915791015625
    },
    {
      "time": "2026-09-01",
      "value": 1835.396591796875
    },
    {
      "time": "2026-09-02",
      "value": 1843.854990234375
    },
    {
      "time": "2026-09-03",
      "value": 1850.4847924804687
    },
    {
      "time": "2026-09-04",
      "value": 1857.6669921875
    },
    {
      "time": "2026-09-08",
      "value": 1862.6899926757812
    },
    {
      "time": "2026-09-09",
      "value": 1866.5539916992188
    },
    {
      "time": "2026-09-10",
      "value": 1870.7309912109374
    },
    {
      "time": "2026-09-11",
      "value": 1873.8345922851563
    },
    {
      "time": "2026-09-14",
      "value": 1876.5163916015624
    }
  ],
  "analysis": null
}