{
  "ok": true,
  "cached": false,
  "ticker": "NSRGY",
  "price": 98.52,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-06-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-05-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-05-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-01-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Froneri ploughs €30m into new ice-cream production lines in Germany",
      "publisher": "Just Food",
      "link": "https://finance.yahoo.com/m/0189d109-1633-3a5b-892d-19a081317311/froneri-ploughs-%E2%82%AC30m-into-new.html",
      "published": "2026-07-24"
    },
    {
      "title": "Nestlé to sell half of waters business in $3.4B deal",
      "publisher": "Food Dive",
      "link": "https://finance.yahoo.com/m/a4af8d73-c32c-3254-ad80-958b41697cbf/nestl%C3%A9-to-sell-half-of-waters.html",
      "published": "2026-07-24"
    },
    {
      "title": "Stocks to Watch Recap: Alphabet, Tesla, Nestle, Intel",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/6adf2072-25f8-34d1-a8c9-43cd03ec6c51/stocks-to-watch-recap%3A.html",
      "published": "2026-07-23"
    },
    {
      "title": "Inside Nestlé’s Turnaround: Why Short-Term Margin Pain Is Key to Long-Term Growth",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/c3f72217-87ae-34d0-ba84-ae2713327028/inside-nestl%C3%A9%E2%80%99s-turnaround%3A.html",
      "published": "2026-07-23"
    },
    {
      "title": "Nestlé's $3bn water deal adds to Europe's carveout wave",
      "publisher": "Pitchbook",
      "link": "https://finance.yahoo.com/m/dc07ef62-c314-367a-87bd-edb882f54635/nestl%C3%A9%27s-%243bn-water-deal-adds.html",
      "published": "2026-07-23"
    },
    {
      "title": "Nestle’s Turnaround Still Has a Bitter Aftertaste",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/49ceecba-90c5-3d48-927a-e37fb423b913/nestle%E2%80%99s-turnaround-still-has.html",
      "published": "2026-07-23"
    },
    {
      "title": "Nestlé (SWX:NESN) Stock Still Looks Discounted After A 15% Gain",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nestl-swx-nesn-stock-still-171043469.html",
      "published": "2026-07-23"
    },
    {
      "title": "European shares post biggest drop in two weeks on oil surge, rate-hike concerns",
      "publisher": "Reuters",
      "link": "https://finance.yahoo.com/markets/stocks/articles/european-shares-slip-stmicro-alphabet-071755502.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 91.23999786376953,
      "high": 92.55000305175781,
      "low": 90.87000274658203,
      "close": 92.33000183105469,
      "volume": 913300
    },
    {
      "time": "2025-07-28",
      "open": 90.54000091552734,
      "high": 90.69000244140625,
      "low": 89.81999969482422,
      "close": 89.87000274658203,
      "volume": 1084300
    },
    {
      "time": "2025-07-29",
      "open": 89.51000213623047,
      "high": 90.23999786376953,
      "low": 89.5,
      "close": 89.77999877929688,
      "volume": 368200
    },
    {
      "time": "2025-07-30",
      "open": 88.77999877929688,
      "high": 88.91999816894531,
      "low": 87.62999725341797,
      "close": 87.69999694824219,
      "volume": 954100
    },
    {
      "time": "2025-07-31",
      "open": 87.19999694824219,
      "high": 87.76000213623047,
      "low": 86.9800033569336,
      "close": 86.9800033569336,
      "volume": 1356000
    },
    {
      "time": "2025-08-01",
      "open": 87.5,
      "high": 88.9800033569336,
      "low": 87,
      "close": 87.31999969482422,
      "volume": 670200
    },
    {
      "time": "2025-08-04",
      "open": 88.33000183105469,
      "high": 88.48999786376953,
      "low": 87.94000244140625,
      "close": 88.0999984741211,
      "volume": 593800
    },
    {
      "time": "2025-08-05",
      "open": 88.98999786376953,
      "high": 89.43000030517578,
      "low": 88.6500015258789,
      "close": 89.20999908447266,
      "volume": 483200
    },
    {
      "time": "2025-08-06",
      "open": 88.47000122070312,
      "high": 88.61000061035156,
      "low": 87.36000061035156,
      "close": 87.93000030517578,
      "volume": 1174500
    },
    {
      "time": "2025-08-07",
      "open": 89.33999633789062,
      "high": 89.6500015258789,
      "low": 88.91999816894531,
      "close": 89.38999938964844,
      "volume": 1259000
    },
    {
      "time": "2025-08-08",
      "open": 89.25,
      "high": 89.58000183105469,
      "low": 89.08999633789062,
      "close": 89.08999633789062,
      "volume": 351700
    },
    {
      "time": "2025-08-11",
      "open": 88.81999969482422,
      "high": 89,
      "low": 88.47000122070312,
      "close": 88.7300033569336,
      "volume": 289600
    },
    {
      "time": "2025-08-12",
      "open": 88.2699966430664,
      "high": 89.12999725341797,
      "low": 88.08000183105469,
      "close": 89.11000061035156,
      "volume": 381100
    },
    {
      "time": "2025-08-13",
      "open": 89.19999694824219,
      "high": 90.04000091552734,
      "low": 89.0999984741211,
      "close": 89.58000183105469,
      "volume": 262400
    },
    {
      "time": "2025-08-14",
      "open": 88.98999786376953,
      "high": 89.4000015258789,
      "low": 88.83999633789062,
      "close": 89.23999786376953,
      "volume": 339800
    },
    {
      "time": "2025-08-15",
      "open": 89.68000030517578,
      "high": 89.98999786376953,
      "low": 89.5999984741211,
      "close": 89.83999633789062,
      "volume": 429800
    },
    {
      "time": "2025-08-18",
      "open": 89.2300033569336,
      "high": 89.5999984741211,
      "low": 89.0999984741211,
      "close": 89.37999725341797,
      "volume": 360800
    },
    {
      "time": "2025-08-19",
      "open": 90.55999755859375,
      "high": 91.19000244140625,
      "low": 90.55999755859375,
      "close": 90.91000366210938,
      "volume": 317700
    },
    {
      "time": "2025-08-20",
      "open": 93.5,
      "high": 94.9000015258789,
      "low": 93.5,
      "close": 94.58000183105469,
      "volume": 1278400
    },
    {
      "time": "2025-08-21",
      "open": 94.04000091552734,
      "high": 94.16000366210938,
      "low": 93.61000061035156,
      "close": 93.61000061035156,
      "volume": 229100
    },
    {
      "time": "2025-08-22",
      "open": 93.86000061035156,
      "high": 94.58999633789062,
      "low": 93.79000091552734,
      "close": 94.23999786376953,
      "volume": 1702400
    },
    {
      "time": "2025-08-25",
      "open": 94.08999633789062,
      "high": 94.08999633789062,
      "low": 92.55999755859375,
      "close": 92.6500015258789,
      "volume": 721800
    },
    {
      "time": "2025-08-26",
      "open": 93.30000305175781,
      "high": 93.3499984741211,
      "low": 92.36000061035156,
      "close": 92.9000015258789,
      "volume": 231100
    },
    {
      "time": "2025-08-27",
      "open": 92.44000244140625,
      "high": 92.77999877929688,
      "low": 92.12000274658203,
      "close": 92.25,
      "volume": 270900
    },
    {
      "time": "2025-08-28",
      "open": 93.37000274658203,
      "high": 93.5,
      "low": 92.97000122070312,
      "close": 93.27999877929688,
      "volume": 268000
    },
    {
      "time": "2025-08-29",
      "open": 93.94000244140625,
      "high": 94.52999877929688,
      "low": 93.94000244140625,
      "close": 94.12000274658203,
      "volume": 459300
    },
    {
      "time": "2025-09-02",
      "open": 92.98999786376953,
      "high": 93.93000030517578,
      "low": 92.95999908447266,
      "close": 93.33999633789062,
      "volume": 351100
    },
    {
      "time": "2025-09-03",
      "open": 93.05999755859375,
      "high": 93.30999755859375,
      "low": 92.86000061035156,
      "close": 92.9800033569336,
      "volume": 345900
    },
    {
      "time": "2025-09-04",
      "open": 94.4800033569336,
      "high": 94.56999969482422,
      "low": 93.72000122070312,
      "close": 94.30999755859375,
      "volume": 300400
    },
    {
      "time": "2025-09-05",
      "open": 94.08000183105469,
      "high": 94.86000061035156,
      "low": 94.08000183105469,
      "close": 94.37999725341797,
      "volume": 288900
    },
    {
      "time": "2025-09-08",
      "open": 94.18000030517578,
      "high": 94.3499984741211,
      "low": 93.83000183105469,
      "close": 94,
      "volume": 399500
    },
    {
      "time": "2025-09-09",
      "open": 92.94000244140625,
      "high": 93.05000305175781,
      "low": 92.19000244140625,
      "close": 92.29000091552734,
      "volume": 443300
    },
    {
      "time": "2025-09-10",
      "open": 92.33000183105469,
      "high": 92.44000244140625,
      "low": 91.83999633789062,
      "close": 92.30000305175781,
      "volume": 295500
    },
    {
      "time": "2025-09-11",
      "open": 92.01000213623047,
      "high": 92.62000274658203,
      "low": 92.01000213623047,
      "close": 92.43000030517578,
      "volume": 350600
    },
    {
      "time": "2025-09-12",
      "open": 92.06999969482422,
      "high": 92.12000274658203,
      "low": 91.37999725341797,
      "close": 91.55999755859375,
      "volume": 329400
    },
    {
      "time": "2025-09-15",
      "open": 91.06999969482422,
      "high": 91.25,
      "low": 90.51000213623047,
      "close": 90.63999938964844,
      "volume": 606100
    },
    {
      "time": "2025-09-16",
      "open": 91.12999725341797,
      "high": 91.30000305175781,
      "low": 90.8499984741211,
      "close": 91.0199966430664,
      "volume": 490000
    },
    {
      "time": "2025-09-17",
      "open": 90.83999633789062,
      "high": 91.37999725341797,
      "low": 90.4000015258789,
      "close": 90.43000030517578,
      "volume": 458800
    },
    {
      "time": "2025-09-18",
      "open": 90.68000030517578,
      "high": 90.83000183105469,
      "low": 90.2699966430664,
      "close": 90.58000183105469,
      "volume": 682000
    },
    {
      "time": "2025-09-19",
      "open": 91.44000244140625,
      "high": 91.5199966430664,
      "low": 90.91000366210938,
      "close": 91.2300033569336,
      "volume": 646600
    },
    {
      "time": "2025-09-22",
      "open": 90.69999694824219,
      "high": 90.72000122070312,
      "low": 90.25,
      "close": 90.68000030517578,
      "volume": 1630500
    },
    {
      "time": "2025-09-23",
      "open": 90.75,
      "high": 90.81999969482422,
      "low": 90.2300033569336,
      "close": 90.31999969482422,
      "volume": 1396500
    },
    {
      "time": "2025-09-24",
      "open": 89.55000305175781,
      "high": 89.9000015258789,
      "low": 89.26000213623047,
      "close": 89.26000213623047,
      "volume": 1945300
    },
    {
      "time": "2025-09-25",
      "open": 89.87999725341797,
      "high": 90.01000213623047,
      "low": 88.47000122070312,
      "close": 88.6500015258789,
      "volume": 2163500
    },
    {
      "time": "2025-09-26",
      "open": 88.88999938964844,
      "high": 89.2300033569336,
      "low": 88.80000305175781,
      "close": 89.12999725341797,
      "volume": 1032400
    },
    {
      "time": "2025-09-29",
      "open": 89.56999969482422,
      "high": 90.81999969482422,
      "low": 89.37000274658203,
      "close": 90.27999877929688,
      "volume": 473600
    },
    {
      "time": "2025-09-30",
      "open": 91.36000061035156,
      "high": 92.04000091552734,
      "low": 91.31999969482422,
      "close": 91.7699966430664,
      "volume": 443500
    },
    {
      "time": "2025-10-01",
      "open": 92.81999969482422,
      "high": 93.08000183105469,
      "low": 92.2300033569336,
      "close": 92.56999969482422,
      "volume": 429500
    },
    {
      "time": "2025-10-02",
      "open": 93.5,
      "high": 93.62999725341797,
      "low": 92.87000274658203,
      "close": 93.3499984741211,
      "volume": 541200
    },
    {
      "time": "2025-10-03",
      "open": 93.01000213623047,
      "high": 93.48999786376953,
      "low": 92.91000366210938,
      "close": 93.01000213623047,
      "volume": 479800
    },
    {
      "time": "2025-10-06",
      "open": 92.87999725341797,
      "high": 93.80999755859375,
      "low": 92.7699966430664,
      "close": 93.2300033569336,
      "volume": 451400
    },
    {
      "time": "2025-10-07",
      "open": 93.2699966430664,
      "high": 93.44000244140625,
      "low": 92.83999633789062,
      "close": 93.05999755859375,
      "volume": 247200
    },
    {
      "time": "2025-10-08",
      "open": 94.05000305175781,
      "high": 94.0999984741211,
      "low": 93.0999984741211,
      "close": 93.41000366210938,
      "volume": 392500
    },
    {
      "time": "2025-10-09",
      "open": 93.4000015258789,
      "high": 93.41999816894531,
      "low": 92.58000183105469,
      "close": 92.58000183105469,
      "volume": 616300
    },
    {
      "time": "2025-10-10",
      "open": 94.04000091552734,
      "high": 94.7699966430664,
      "low": 94.0199966430664,
      "close": 94.30999755859375,
      "volume": 386100
    },
    {
      "time": "2025-10-13",
      "open": 93.5,
      "high": 93.80000305175781,
      "low": 93.27999877929688,
      "close": 93.54000091552734,
      "volume": 285400
    },
    {
      "time": "2025-10-14",
      "open": 93.56999969482422,
      "high": 93.80000305175781,
      "low": 93.11000061035156,
      "close": 93.5999984741211,
      "volume": 467500
    },
    {
      "time": "2025-10-15",
      "open": 93.9000015258789,
      "high": 95.4000015258789,
      "low": 93.88999938964844,
      "close": 95.3499984741211,
      "volume": 448400
    },
    {
      "time": "2025-10-16",
      "open": 103.37000274658203,
      "high": 104.66999816894531,
      "low": 102.93000030517578,
      "close": 103.94000244140625,
      "volume": 1177600
    },
    {
      "time": "2025-10-17",
      "open": 105.93000030517578,
      "high": 107.9000015258789,
      "low": 105.8499984741211,
      "close": 107.4000015258789,
      "volume": 893900
    },
    {
      "time": "2025-10-20",
      "open": 106.05999755859375,
      "high": 106.20999908447266,
      "low": 105.63999938964844,
      "close": 106.04000091552734,
      "volume": 1115800
    },
    {
      "time": "2025-10-21",
      "open": 104.72000122070312,
      "high": 104.72000122070312,
      "low": 103.02999877929688,
      "close": 103.26000213623047,
      "volume": 793800
    },
    {
      "time": "2025-10-22",
      "open": 101.87999725341797,
      "high": 102.93000030517578,
      "low": 101.66000366210938,
      "close": 102.43000030517578,
      "volume": 384600
    },
    {
      "time": "2025-10-23",
      "open": 101.58999633789062,
      "high": 101.73999786376953,
      "low": 100.95999908447266,
      "close": 101.33999633789062,
      "volume": 309200
    },
    {
      "time": "2025-10-24",
      "open": 100.81999969482422,
      "high": 100.87000274658203,
      "low": 100.31999969482422,
      "close": 100.41000366210938,
      "volume": 358000
    },
    {
      "time": "2025-10-27",
      "open": 99.98999786376953,
      "high": 100.4000015258789,
      "low": 99.81999969482422,
      "close": 100.26000213623047,
      "volume": 335100
    },
    {
      "time": "2025-10-28",
      "open": 99.55000305175781,
      "high": 100.18000030517578,
      "low": 99.2300033569336,
      "close": 99.62999725341797,
      "volume": 237400
    },
    {
      "time": "2025-10-29",
      "open": 99.1500015258789,
      "high": 99.20999908447266,
      "low": 97.56999969482422,
      "close": 97.80000305175781,
      "volume": 469200
    },
    {
      "time": "2025-10-30",
      "open": 97.05000305175781,
      "high": 97.29000091552734,
      "low": 96.12000274658203,
      "close": 96.27999877929688,
      "volume": 689500
    },
    {
      "time": "2025-10-31",
      "open": 95.19000244140625,
      "high": 95.68000030517578,
      "low": 94.87999725341797,
      "close": 95.5199966430664,
      "volume": 296600
    },
    {
      "time": "2025-11-03",
      "open": 95.93000030517578,
      "high": 96.33000183105469,
      "low": 95.77999877929688,
      "close": 96.06999969482422,
      "volume": 274900
    },
    {
      "time": "2025-11-04",
      "open": 97.12000274658203,
      "high": 97.61000061035156,
      "low": 96.83999633789062,
      "close": 97.52999877929688,
      "volume": 362200
    },
    {
      "time": "2025-11-05",
      "open": 97.23999786376953,
      "high": 97.69999694824219,
      "low": 97.0199966430664,
      "close": 97.54000091552734,
      "volume": 395900
    },
    {
      "time": "2025-11-06",
      "open": 97.55999755859375,
      "high": 98.02999877929688,
      "low": 97.3499984741211,
      "close": 97.43000030517578,
      "volume": 504600
    },
    {
      "time": "2025-11-07",
      "open": 97.58999633789062,
      "high": 98.55000305175781,
      "low": 97.58999633789062,
      "close": 98.55000305175781,
      "volume": 286100
    },
    {
      "time": "2025-11-10",
      "open": 98.55999755859375,
      "high": 98.91000366210938,
      "low": 97.83999633789062,
      "close": 98.66000366210938,
      "volume": 248400
    },
    {
      "time": "2025-11-11",
      "open": 101.5,
      "high": 101.94000244140625,
      "low": 101.43000030517578,
      "close": 101.77999877929688,
      "volume": 218000
    },
    {
      "time": "2025-11-12",
      "open": 102.04000091552734,
      "high": 102.52999877929688,
      "low": 101.87000274658203,
      "close": 101.9000015258789,
      "volume": 363700
    },
    {
      "time": "2025-11-13",
      "open": 101.77999877929688,
      "high": 102.55999755859375,
      "low": 101.62999725341797,
      "close": 101.66999816894531,
      "volume": 690300
    },
    {
      "time": "2025-11-14",
      "open": 101.66000366210938,
      "high": 101.80999755859375,
      "low": 100.66999816894531,
      "close": 101.18000030517578,
      "volume": 292600
    },
    {
      "time": "2025-11-17",
      "open": 100.38999938964844,
      "high": 100.7699966430664,
      "low": 99.69000244140625,
      "close": 99.69000244140625,
      "volume": 291500
    },
    {
      "time": "2025-11-18",
      "open": 99.19000244140625,
      "high": 99.48999786376953,
      "low": 98.61000061035156,
      "close": 98.98999786376953,
      "volume": 283000
    },
    {
      "time": "2025-11-19",
      "open": 98.95999908447266,
      "high": 99.23999786376953,
      "low": 98.2300033569336,
      "close": 98.38999938964844,
      "volume": 386300
    },
    {
      "time": "2025-11-20",
      "open": 98.02999877929688,
      "high": 98.55999755859375,
      "low": 97.75,
      "close": 98.08999633789062,
      "volume": 420200
    },
    {
      "time": "2025-11-21",
      "open": 99.2699966430664,
      "high": 100.58000183105469,
      "low": 99.16000366210938,
      "close": 100.06999969482422,
      "volume": 368800
    },
    {
      "time": "2025-11-24",
      "open": 100.30000305175781,
      "high": 100.48999786376953,
      "low": 99.27999877929688,
      "close": 99.51000213623047,
      "volume": 268500
    },
    {
      "time": "2025-11-25",
      "open": 98.45999908447266,
      "high": 99.23999786376953,
      "low": 98.31999969482422,
      "close": 98.91000366210938,
      "volume": 363700
    },
    {
      "time": "2025-11-26",
      "open": 98.08000183105469,
      "high": 98.9000015258789,
      "low": 98.08000183105469,
      "close": 98.63999938964844,
      "volume": 252900
    },
    {
      "time": "2025-11-28",
      "open": 98.66999816894531,
      "high": 99.58000183105469,
      "low": 98.63999938964844,
      "close": 99.58000183105469,
      "volume": 142600
    },
    {
      "time": "2025-12-01",
      "open": 99.33999633789062,
      "high": 99.75,
      "low": 98.9800033569336,
      "close": 99.41000366210938,
      "volume": 313200
    },
    {
      "time": "2025-12-02",
      "open": 98.58999633789062,
      "high": 98.91000366210938,
      "low": 97.37999725341797,
      "close": 98.18000030517578,
      "volume": 322600
    },
    {
      "time": "2025-12-03",
      "open": 98.30000305175781,
      "high": 98.66999816894531,
      "low": 97.9000015258789,
      "close": 98.01000213623047,
      "volume": 253900
    },
    {
      "time": "2025-12-04",
      "open": 98.80000305175781,
      "high": 99.23999786376953,
      "low": 98.20999908447266,
      "close": 98.6500015258789,
      "volume": 205600
    },
    {
      "time": "2025-12-05",
      "open": 98.12999725341797,
      "high": 98.47000122070312,
      "low": 97.58000183105469,
      "close": 97.68000030517578,
      "volume": 322700
    },
    {
      "time": "2025-12-08",
      "open": 97.01000213623047,
      "high": 97.05000305175781,
      "low": 96.5,
      "close": 96.5999984741211,
      "volume": 243300
    },
    {
      "time": "2025-12-09",
      "open": 96.48999786376953,
      "high": 96.95999908447266,
      "low": 96.23999786376953,
      "close": 96.63999938964844,
      "volume": 387700
    },
    {
      "time": "2025-12-10",
      "open": 96.55999755859375,
      "high": 97.33999633789062,
      "low": 96.5,
      "close": 97.22000122070312,
      "volume": 259200
    },
    {
      "time": "2025-12-11",
      "open": 97.77999877929688,
      "high": 98.4800033569336,
      "low": 97.61000061035156,
      "close": 97.61000061035156,
      "volume": 458500
    },
    {
      "time": "2025-12-12",
      "open": 97.55999755859375,
      "high": 98.3499984741211,
      "low": 97.55999755859375,
      "close": 97.80999755859375,
      "volume": 416300
    },
    {
      "time": "2025-12-15",
      "open": 98.54000091552734,
      "high": 99.25,
      "low": 98.54000091552734,
      "close": 99.0999984741211,
      "volume": 256100
    },
    {
      "time": "2025-12-16",
      "open": 98.68000030517578,
      "high": 98.7699966430664,
      "low": 98.13999938964844,
      "close": 98.19999694824219,
      "volume": 995800
    },
    {
      "time": "2025-12-17",
      "open": 99,
      "high": 99.87000274658203,
      "low": 99,
      "close": 99.63999938964844,
      "volume": 362500
    },
    {
      "time": "2025-12-18",
      "open": 100.25,
      "high": 100.70999908447266,
      "low": 100,
      "close": 100.25,
      "volume": 241600
    },
    {
      "time": "2025-12-19",
      "open": 99.1500015258789,
      "high": 99.37999725341797,
      "low": 98.80000305175781,
      "close": 98.95999908447266,
      "volume": 337700
    },
    {
      "time": "2025-12-22",
      "open": 98.13999938964844,
      "high": 98.62999725341797,
      "low": 98.0999984741211,
      "close": 98.5,
      "volume": 279900
    },
    {
      "time": "2025-12-23",
      "open": 98.91999816894531,
      "high": 98.98999786376953,
      "low": 98.16000366210938,
      "close": 98.2699966430664,
      "volume": 524600
    },
    {
      "time": "2025-12-24",
      "open": 98,
      "high": 99.11000061035156,
      "low": 98,
      "close": 98.44999694824219,
      "volume": 118600
    },
    {
      "time": "2025-12-26",
      "open": 98.0999984741211,
      "high": 98.7300033569336,
      "low": 98.0999984741211,
      "close": 98.4800033569336,
      "volume": 154200
    },
    {
      "time": "2025-12-29",
      "open": 98.93000030517578,
      "high": 99.8499984741211,
      "low": 98.93000030517578,
      "close": 99.43000030517578,
      "volume": 310200
    },
    {
      "time": "2025-12-30",
      "open": 98.97000122070312,
      "high": 99.58000183105469,
      "low": 98.95999908447266,
      "close": 99.0199966430664,
      "volume": 333000
    },
    {
      "time": "2025-12-31",
      "open": 98.11000061035156,
      "high": 99.16999816894531,
      "low": 98.11000061035156,
      "close": 98.77999877929688,
      "volume": 214500
    },
    {
      "time": "2026-01-02",
      "open": 98.1500015258789,
      "high": 99.58999633789062,
      "low": 98.1500015258789,
      "close": 99.0199966430664,
      "volume": 474400
    },
    {
      "time": "2026-01-05",
      "open": 96,
      "high": 96.76000213623047,
      "low": 95.19999694824219,
      "close": 96.7300033569336,
      "volume": 472600
    },
    {
      "time": "2026-01-06",
      "open": 95.47000122070312,
      "high": 95.88999938964844,
      "low": 95.44000244140625,
      "close": 95.55000305175781,
      "volume": 899800
    },
    {
      "time": "2026-01-07",
      "open": 94.0199966430664,
      "high": 94.11000061035156,
      "low": 92.83000183105469,
      "close": 93.16999816894531,
      "volume": 511200
    },
    {
      "time": "2026-01-08",
      "open": 92.27999877929688,
      "high": 93.29000091552734,
      "low": 92.27999877929688,
      "close": 92.86000061035156,
      "volume": 860800
    },
    {
      "time": "2026-01-09",
      "open": 93.41999816894531,
      "high": 94.27999877929688,
      "low": 93.30999755859375,
      "close": 94.16000366210938,
      "volume": 486600
    },
    {
      "time": "2026-01-12",
      "open": 94.33000183105469,
      "high": 94.4000015258789,
      "low": 93.69000244140625,
      "close": 93.7300033569336,
      "volume": 536000
    },
    {
      "time": "2026-01-13",
      "open": 93.91999816894531,
      "high": 94.19999694824219,
      "low": 93.4000015258789,
      "close": 93.80000305175781,
      "volume": 689800
    },
    {
      "time": "2026-01-14",
      "open": 94.3499984741211,
      "high": 95.87999725341797,
      "low": 94.3499984741211,
      "close": 95.80000305175781,
      "volume": 430600
    },
    {
      "time": "2026-01-15",
      "open": 95.45999908447266,
      "high": 95.5,
      "low": 94.79000091552734,
      "close": 94.79000091552734,
      "volume": 335700
    },
    {
      "time": "2026-01-16",
      "open": 94.16999816894531,
      "high": 94.18000030517578,
      "low": 93.72000122070312,
      "close": 93.87000274658203,
      "volume": 349200
    },
    {
      "time": "2026-01-20",
      "open": 92.68000030517578,
      "high": 93.9000015258789,
      "low": 92.05000305175781,
      "close": 93.61000061035156,
      "volume": 649300
    },
    {
      "time": "2026-01-21",
      "open": 93.08999633789062,
      "high": 93.33000183105469,
      "low": 91.76000213623047,
      "close": 92.44999694824219,
      "volume": 466400
    },
    {
      "time": "2026-01-22",
      "open": 92.56999969482422,
      "high": 93.33000183105469,
      "low": 92.23999786376953,
      "close": 92.2699966430664,
      "volume": 536800
    },
    {
      "time": "2026-01-23",
      "open": 91.11000061035156,
      "high": 92.5999984741211,
      "low": 91.05999755859375,
      "close": 92.26000213623047,
      "volume": 499500
    },
    {
      "time": "2026-01-26",
      "open": 92.61000061035156,
      "high": 93.47000122070312,
      "low": 92.30000305175781,
      "close": 92.48999786376953,
      "volume": 401400
    },
    {
      "time": "2026-01-27",
      "open": 94.11000061035156,
      "high": 95.87000274658203,
      "low": 93.9800033569336,
      "close": 95.4000015258789,
      "volume": 506500
    },
    {
      "time": "2026-01-28",
      "open": 94.48999786376953,
      "high": 94.94999694824219,
      "low": 93.58999633789062,
      "close": 93.69000244140625,
      "volume": 417400
    },
    {
      "time": "2026-01-29",
      "open": 94.91000366210938,
      "high": 95.87000274658203,
      "low": 94.7300033569336,
      "close": 95.69000244140625,
      "volume": 1372000
    },
    {
      "time": "2026-01-30",
      "open": 95.7699966430664,
      "high": 95.83999633789062,
      "low": 94.80999755859375,
      "close": 95.05999755859375,
      "volume": 236800
    },
    {
      "time": "2026-02-02",
      "open": 97.37999725341797,
      "high": 97.5,
      "low": 96.45999908447266,
      "close": 97.23999786376953,
      "volume": 318800
    },
    {
      "time": "2026-02-03",
      "open": 96.69999694824219,
      "high": 98.45999908447266,
      "low": 96.63999938964844,
      "close": 98.27999877929688,
      "volume": 493000
    },
    {
      "time": "2026-02-04",
      "open": 99.73999786376953,
      "high": 100.79000091552734,
      "low": 99.68000030517578,
      "close": 100.38999938964844,
      "volume": 369300
    },
    {
      "time": "2026-02-05",
      "open": 100.44000244140625,
      "high": 101.20999908447266,
      "low": 99.83000183105469,
      "close": 100.56999969482422,
      "volume": 980900
    },
    {
      "time": "2026-02-06",
      "open": 101.30999755859375,
      "high": 102.19000244140625,
      "low": 101.30999755859375,
      "close": 101.80999755859375,
      "volume": 492900
    },
    {
      "time": "2026-02-09",
      "open": 102.3499984741211,
      "high": 102.52999877929688,
      "low": 101.73999786376953,
      "close": 102.1500015258789,
      "volume": 235200
    },
    {
      "time": "2026-02-10",
      "open": 102.98999786376953,
      "high": 103.47000122070312,
      "low": 102.33999633789062,
      "close": 102.38999938964844,
      "volume": 696600
    },
    {
      "time": "2026-02-11",
      "open": 100.4000015258789,
      "high": 101.91000366210938,
      "low": 99.54000091552734,
      "close": 101.18000030517578,
      "volume": 339500
    },
    {
      "time": "2026-02-12",
      "open": 102.26000213623047,
      "high": 103.69999694824219,
      "low": 101.70999908447266,
      "close": 102.4000015258789,
      "volume": 296900
    },
    {
      "time": "2026-02-13",
      "open": 103.5999984741211,
      "high": 103.94999694824219,
      "low": 102.87999725341797,
      "close": 103.70999908447266,
      "volume": 297500
    },
    {
      "time": "2026-02-17",
      "open": 103.58000183105469,
      "high": 103.69999694824219,
      "low": 102.0199966430664,
      "close": 102.88999938964844,
      "volume": 296500
    },
    {
      "time": "2026-02-18",
      "open": 102.11000061035156,
      "high": 103.2300033569336,
      "low": 100.98999786376953,
      "close": 103.11000061035156,
      "volume": 342000
    },
    {
      "time": "2026-02-19",
      "open": 105.16000366210938,
      "high": 105.87000274658203,
      "low": 104.4000015258789,
      "close": 104.72000122070312,
      "volume": 521000
    },
    {
      "time": "2026-02-20",
      "open": 102.83000183105469,
      "high": 104.66999816894531,
      "low": 102.5999984741211,
      "close": 104.58999633789062,
      "volume": 386500
    },
    {
      "time": "2026-02-23",
      "open": 103.36000061035156,
      "high": 105.47000122070312,
      "low": 103.2300033569336,
      "close": 105.1500015258789,
      "volume": 278400
    },
    {
      "time": "2026-02-24",
      "open": 107.86000061035156,
      "high": 108.19000244140625,
      "low": 106.7699966430664,
      "close": 107.30000305175781,
      "volume": 472700
    },
    {
      "time": "2026-02-25",
      "open": 107.26000213623047,
      "high": 107.68000030517578,
      "low": 106.3499984741211,
      "close": 107,
      "volume": 291500
    },
    {
      "time": "2026-02-26",
      "open": 106.69999694824219,
      "high": 107.18000030517578,
      "low": 106.52999877929688,
      "close": 107.18000030517578,
      "volume": 573200
    },
    {
      "time": "2026-02-27",
      "open": 107.97000122070312,
      "high": 109.58999633789062,
      "low": 107.88999938964844,
      "close": 109.04000091552734,
      "volume": 381600
    },
    {
      "time": "2026-03-02",
      "open": 107.1500015258789,
      "high": 107.27999877929688,
      "low": 106.08000183105469,
      "close": 106.30999755859375,
      "volume": 419100
    },
    {
      "time": "2026-03-03",
      "open": 103.66000366210938,
      "high": 105.33000183105469,
      "low": 103.3499984741211,
      "close": 104.83000183105469,
      "volume": 472800
    },
    {
      "time": "2026-03-04",
      "open": 104.62000274658203,
      "high": 104.66000366210938,
      "low": 103.12999725341797,
      "close": 103.91000366210938,
      "volume": 336300
    },
    {
      "time": "2026-03-05",
      "open": 102.94999694824219,
      "high": 103.11000061035156,
      "low": 102.01000213623047,
      "close": 102.69000244140625,
      "volume": 377800
    },
    {
      "time": "2026-03-06",
      "open": 101.41999816894531,
      "high": 104.25,
      "low": 101.33999633789062,
      "close": 103.91999816894531,
      "volume": 330000
    },
    {
      "time": "2026-03-09",
      "open": 102.62999725341797,
      "high": 104.5,
      "low": 101.37000274658203,
      "close": 103.62000274658203,
      "volume": 304900
    },
    {
      "time": "2026-03-10",
      "open": 101.66999816894531,
      "high": 103.30999755859375,
      "low": 101.30999755859375,
      "close": 101.61000061035156,
      "volume": 376000
    },
    {
      "time": "2026-03-11",
      "open": 101.48999786376953,
      "high": 102.36000061035156,
      "low": 100.77999877929688,
      "close": 102.33999633789062,
      "volume": 344300
    },
    {
      "time": "2026-03-12",
      "open": 101.5999984741211,
      "high": 102.81999969482422,
      "low": 101.5999984741211,
      "close": 102.02999877929688,
      "volume": 315500
    },
    {
      "time": "2026-03-13",
      "open": 102.41000366210938,
      "high": 102.8499984741211,
      "low": 101.81999969482422,
      "close": 101.91999816894531,
      "volume": 276200
    },
    {
      "time": "2026-03-16",
      "open": 102.30999755859375,
      "high": 102.75,
      "low": 101.93000030517578,
      "close": 102.56999969482422,
      "volume": 272800
    },
    {
      "time": "2026-03-17",
      "open": 102.6500015258789,
      "high": 103.25,
      "low": 102.26000213623047,
      "close": 102.56999969482422,
      "volume": 391100
    },
    {
      "time": "2026-03-18",
      "open": 98.62999725341797,
      "high": 100,
      "low": 97.58000183105469,
      "close": 97.58000183105469,
      "volume": 387200
    },
    {
      "time": "2026-03-19",
      "open": 97.12000274658203,
      "high": 97.75,
      "low": 96.23999786376953,
      "close": 96.91000366210938,
      "volume": 641800
    },
    {
      "time": "2026-03-20",
      "open": 97.26000213623047,
      "high": 97.3499984741211,
      "low": 95.05000305175781,
      "close": 95.5999984741211,
      "volume": 518600
    },
    {
      "time": "2026-03-23",
      "open": 95.76000213623047,
      "high": 96.51000213623047,
      "low": 94.83000183105469,
      "close": 95.73999786376953,
      "volume": 466000
    },
    {
      "time": "2026-03-24",
      "open": 95.8499984741211,
      "high": 96.86000061035156,
      "low": 95.73999786376953,
      "close": 96.30000305175781,
      "volume": 318800
    },
    {
      "time": "2026-03-25",
      "open": 97.2300033569336,
      "high": 97.27999877929688,
      "low": 96.31999969482422,
      "close": 96.94999694824219,
      "volume": 291000
    },
    {
      "time": "2026-03-26",
      "open": 96.1500015258789,
      "high": 96.97000122070312,
      "low": 95.2300033569336,
      "close": 95.4000015258789,
      "volume": 300600
    },
    {
      "time": "2026-03-27",
      "open": 95.47000122070312,
      "high": 96.05000305175781,
      "low": 94.83000183105469,
      "close": 95.41000366210938,
      "volume": 307100
    },
    {
      "time": "2026-03-30",
      "open": 96.68000030517578,
      "high": 97.87000274658203,
      "low": 96.41999816894531,
      "close": 97.61000061035156,
      "volume": 313800
    },
    {
      "time": "2026-03-31",
      "open": 98.66999816894531,
      "high": 99.33999633789062,
      "low": 97.2300033569336,
      "close": 99.0999984741211,
      "volume": 451300
    },
    {
      "time": "2026-04-01",
      "open": 98.02999877929688,
      "high": 99.04000091552734,
      "low": 97.51000213623047,
      "close": 98.56999969482422,
      "volume": 455100
    },
    {
      "time": "2026-04-02",
      "open": 98.19000244140625,
      "high": 98.6500015258789,
      "low": 97.69999694824219,
      "close": 97.7699966430664,
      "volume": 375800
    },
    {
      "time": "2026-04-06",
      "open": 97.2300033569336,
      "high": 98.75,
      "low": 97.2300033569336,
      "close": 98.55999755859375,
      "volume": 246500
    },
    {
      "time": "2026-04-07",
      "open": 98.62000274658203,
      "high": 98.7300033569336,
      "low": 97.45999908447266,
      "close": 98.63999938964844,
      "volume": 309500
    },
    {
      "time": "2026-04-08",
      "open": 99.66999816894531,
      "high": 100.16999816894531,
      "low": 99.08999633789062,
      "close": 100,
      "volume": 294200
    },
    {
      "time": "2026-04-09",
      "open": 99.16999816894531,
      "high": 100.87999725341797,
      "low": 99.13999938964844,
      "close": 100.05000305175781,
      "volume": 507800
    },
    {
      "time": "2026-04-10",
      "open": 100.62999725341797,
      "high": 101.05999755859375,
      "low": 99.7699966430664,
      "close": 100.08000183105469,
      "volume": 340400
    },
    {
      "time": "2026-04-13",
      "open": 99.19999694824219,
      "high": 99.76000213623047,
      "low": 98.9000015258789,
      "close": 99.41999816894531,
      "volume": 263900
    },
    {
      "time": "2026-04-14",
      "open": 100.91000366210938,
      "high": 101.80000305175781,
      "low": 100.79000091552734,
      "close": 101.37000274658203,
      "volume": 306800
    },
    {
      "time": "2026-04-15",
      "open": 101.29000091552734,
      "high": 101.41000366210938,
      "low": 99.94000244140625,
      "close": 100,
      "volume": 227500
    },
    {
      "time": "2026-04-16",
      "open": 100.58000183105469,
      "high": 100.83999633789062,
      "low": 99.87000274658203,
      "close": 100.06999969482422,
      "volume": 231900
    },
    {
      "time": "2026-04-17",
      "open": 100.20999908447266,
      "high": 101.16999816894531,
      "low": 100.12000274658203,
      "close": 100.69000244140625,
      "volume": 348600
    },
    {
      "time": "2026-04-20",
      "open": 100.94000244140625,
      "high": 101.95999908447266,
      "low": 100.1500015258789,
      "close": 101.3499984741211,
      "volume": 285000
    },
    {
      "time": "2026-04-21",
      "open": 97.4800033569336,
      "high": 98.0999984741211,
      "low": 95.45999908447266,
      "close": 95.61000061035156,
      "volume": 431700
    },
    {
      "time": "2026-04-22",
      "open": 96.2300033569336,
      "high": 97.76000213623047,
      "low": 95.98999786376953,
      "close": 96.72000122070312,
      "volume": 294000
    },
    {
      "time": "2026-04-23",
      "open": 101.91000366210938,
      "high": 102.16000366210938,
      "low": 100.19999694824219,
      "close": 101.05999755859375,
      "volume": 1740900
    },
    {
      "time": "2026-04-24",
      "open": 102.66000366210938,
      "high": 103.93000030517578,
      "low": 102.33000183105469,
      "close": 103.26000213623047,
      "volume": 376200
    },
    {
      "time": "2026-04-27",
      "open": 102.93000030517578,
      "high": 103.51000213623047,
      "low": 102.0199966430664,
      "close": 102.25,
      "volume": 276300
    },
    {
      "time": "2026-04-28",
      "open": 102.12999725341797,
      "high": 102.30000305175781,
      "low": 101.33999633789062,
      "close": 101.91999816894531,
      "volume": 398000
    },
    {
      "time": "2026-04-29",
      "open": 100.13999938964844,
      "high": 100.61000061035156,
      "low": 99.68000030517578,
      "close": 99.87000274658203,
      "volume": 235300
    },
    {
      "time": "2026-04-30",
      "open": 100.5,
      "high": 101.5999984741211,
      "low": 100.5,
      "close": 101.4800033569336,
      "volume": 247900
    },
    {
      "time": "2026-05-01",
      "open": 102.37000274658203,
      "high": 102.37000274658203,
      "low": 100.16999816894531,
      "close": 101.19000244140625,
      "volume": 205200
    },
    {
      "time": "2026-05-04",
      "open": 100.20999908447266,
      "high": 100.37999725341797,
      "low": 99.16000366210938,
      "close": 99.30999755859375,
      "volume": 392100
    },
    {
      "time": "2026-05-05",
      "open": 98.87999725341797,
      "high": 99.5199966430664,
      "low": 98.12999725341797,
      "close": 99.43000030517578,
      "volume": 245700
    },
    {
      "time": "2026-05-06",
      "open": 100.3499984741211,
      "high": 101.29000091552734,
      "low": 100.19999694824219,
      "close": 101.2699966430664,
      "volume": 372200
    },
    {
      "time": "2026-05-07",
      "open": 100.18000030517578,
      "high": 100.18000030517578,
      "low": 98.83000183105469,
      "close": 99.0199966430664,
      "volume": 293300
    },
    {
      "time": "2026-05-08",
      "open": 99.52999877929688,
      "high": 100.0999984741211,
      "low": 99.0999984741211,
      "close": 99.80999755859375,
      "volume": 245100
    },
    {
      "time": "2026-05-11",
      "open": 98.70999908447266,
      "high": 98.7699966430664,
      "low": 97.62000274658203,
      "close": 97.94000244140625,
      "volume": 320600
    },
    {
      "time": "2026-05-12",
      "open": 98.55000305175781,
      "high": 99.29000091552734,
      "low": 98.08999633789062,
      "close": 98.83000183105469,
      "volume": 281400
    },
    {
      "time": "2026-05-13",
      "open": 98.01000213623047,
      "high": 98.7699966430664,
      "low": 97.9000015258789,
      "close": 98.2699966430664,
      "volume": 687500
    },
    {
      "time": "2026-05-14",
      "open": 97,
      "high": 98.83000183105469,
      "low": 97,
      "close": 98,
      "volume": 352000
    },
    {
      "time": "2026-05-15",
      "open": 98.9000015258789,
      "high": 99.30000305175781,
      "low": 98.61000061035156,
      "close": 98.70999908447266,
      "volume": 534800
    },
    {
      "time": "2026-05-18",
      "open": 98.79000091552734,
      "high": 100.38999938964844,
      "low": 98.75,
      "close": 100.2699966430664,
      "volume": 618800
    },
    {
      "time": "2026-05-19",
      "open": 100.61000061035156,
      "high": 101.5999984741211,
      "low": 100.44999694824219,
      "close": 100.8499984741211,
      "volume": 344000
    },
    {
      "time": "2026-05-20",
      "open": 99.91999816894531,
      "high": 101,
      "low": 99.55000305175781,
      "close": 99.75,
      "volume": 442900
    },
    {
      "time": "2026-05-21",
      "open": 99.91000366210938,
      "high": 100.9800033569336,
      "low": 99.11000061035156,
      "close": 100.70999908447266,
      "volume": 382800
    },
    {
      "time": "2026-05-22",
      "open": 100.37000274658203,
      "high": 100.70999908447266,
      "low": 99.80000305175781,
      "close": 100.55000305175781,
      "volume": 229000
    },
    {
      "time": "2026-05-26",
      "open": 101.47000122070312,
      "high": 102.04000091552734,
      "low": 100.76000213623047,
      "close": 100.93000030517578,
      "volume": 295400
    },
    {
      "time": "2026-05-27",
      "open": 102.45999908447266,
      "high": 103.13999938964844,
      "low": 102.38999938964844,
      "close": 102.61000061035156,
      "volume": 358600
    },
    {
      "time": "2026-05-28",
      "open": 101.18000030517578,
      "high": 102.13999938964844,
      "low": 101.0199966430664,
      "close": 101.94000244140625,
      "volume": 325600
    },
    {
      "time": "2026-05-29",
      "open": 102.30000305175781,
      "high": 102.37000274658203,
      "low": 101.38999938964844,
      "close": 101.44000244140625,
      "volume": 342400
    },
    {
      "time": "2026-06-01",
      "open": 99.76000213623047,
      "high": 99.88999938964844,
      "low": 98.41999816894531,
      "close": 98.41999816894531,
      "volume": 729500
    },
    {
      "time": "2026-06-02",
      "open": 99.4800033569336,
      "high": 99.79000091552734,
      "low": 98.44999694824219,
      "close": 98.58999633789062,
      "volume": 444900
    },
    {
      "time": "2026-06-03",
      "open": 98.06999969482422,
      "high": 98.33000183105469,
      "low": 97.2699966430664,
      "close": 97.66000366210938,
      "volume": 510400
    },
    {
      "time": "2026-06-04",
      "open": 98.2699966430664,
      "high": 98.44999694824219,
      "low": 96.80000305175781,
      "close": 96.80000305175781,
      "volume": 393000
    },
    {
      "time": "2026-06-05",
      "open": 97.12999725341797,
      "high": 97.3499984741211,
      "low": 96.25,
      "close": 96.41999816894531,
      "volume": 745300
    },
    {
      "time": "2026-06-08",
      "open": 96.30999755859375,
      "high": 96.6500015258789,
      "low": 95.55999755859375,
      "close": 95.75,
      "volume": 863200
    },
    {
      "time": "2026-06-09",
      "open": 97,
      "high": 98.08000183105469,
      "low": 96.98999786376953,
      "close": 97.41000366210938,
      "volume": 412000
    },
    {
      "time": "2026-06-10",
      "open": 98.66000366210938,
      "high": 99.91000366210938,
      "low": 98.61000061035156,
      "close": 99.30000305175781,
      "volume": 762900
    },
    {
      "time": "2026-06-11",
      "open": 100.06999969482422,
      "high": 100.87000274658203,
      "low": 98.97000122070312,
      "close": 100.44999694824219,
      "volume": 275000
    },
    {
      "time": "2026-06-12",
      "open": 100.58000183105469,
      "high": 100.63999938964844,
      "low": 99.86000061035156,
      "close": 100.25,
      "volume": 216700
    },
    {
      "time": "2026-06-15",
      "open": 100.29000091552734,
      "high": 100.44000244140625,
      "low": 99.38999938964844,
      "close": 99.58000183105469,
      "volume": 251800
    },
    {
      "time": "2026-06-16",
      "open": 99.51000213623047,
      "high": 100.6500015258789,
      "low": 99.2300033569336,
      "close": 100.08000183105469,
      "volume": 313400
    },
    {
      "time": "2026-06-17",
      "open": 99.97000122070312,
      "high": 100,
      "low": 98.0199966430664,
      "close": 98.25,
      "volume": 530700
    },
    {
      "time": "2026-06-18",
      "open": 97.79000091552734,
      "high": 98.5199966430664,
      "low": 97.73999786376953,
      "close": 98.0999984741211,
      "volume": 353000
    },
    {
      "time": "2026-06-22",
      "open": 97.45999908447266,
      "high": 98.0999984741211,
      "low": 97,
      "close": 97.33000183105469,
      "volume": 456300
    },
    {
      "time": "2026-06-23",
      "open": 98.9000015258789,
      "high": 99.45999908447266,
      "low": 98.77999877929688,
      "close": 99.30999755859375,
      "volume": 286500
    },
    {
      "time": "2026-06-24",
      "open": 101.05999755859375,
      "high": 102.4000015258789,
      "low": 100.86000061035156,
      "close": 102.19000244140625,
      "volume": 306100
    },
    {
      "time": "2026-06-25",
      "open": 101.88999938964844,
      "high": 103.37000274658203,
      "low": 101.88999938964844,
      "close": 103.12999725341797,
      "volume": 240500
    },
    {
      "time": "2026-06-26",
      "open": 102.7300033569336,
      "high": 103.29000091552734,
      "low": 102.48999786376953,
      "close": 102.70999908447266,
      "volume": 592500
    },
    {
      "time": "2026-06-29",
      "open": 103.87999725341797,
      "high": 104.54000091552734,
      "low": 103.7300033569336,
      "close": 104.5199966430664,
      "volume": 217500
    },
    {
      "time": "2026-06-30",
      "open": 103.33000183105469,
      "high": 103.38999938964844,
      "low": 102.44999694824219,
      "close": 102.69000244140625,
      "volume": 1241900
    },
    {
      "time": "2026-07-01",
      "open": 101.6500015258789,
      "high": 102.94999694824219,
      "low": 101.43000030517578,
      "close": 102.77999877929688,
      "volume": 1114600
    },
    {
      "time": "2026-07-02",
      "open": 104.83000183105469,
      "high": 105.7300033569336,
      "low": 104.80999755859375,
      "close": 105.44000244140625,
      "volume": 248300
    },
    {
      "time": "2026-07-06",
      "open": 104.38999938964844,
      "high": 104.41999816894531,
      "low": 102.88999938964844,
      "close": 104.08999633789062,
      "volume": 314300
    },
    {
      "time": "2026-07-07",
      "open": 105.45999908447266,
      "high": 106.11000061035156,
      "low": 104.68000030517578,
      "close": 104.81999969482422,
      "volume": 370500
    },
    {
      "time": "2026-07-08",
      "open": 104.27999877929688,
      "high": 104.30000305175781,
      "low": 103.12999725341797,
      "close": 103.48999786376953,
      "volume": 1245200
    },
    {
      "time": "2026-07-09",
      "open": 102.61000061035156,
      "high": 103.48999786376953,
      "low": 102.36000061035156,
      "close": 103.11000061035156,
      "volume": 1262200
    },
    {
      "time": "2026-07-10",
      "open": 102.68000030517578,
      "high": 103.36000061035156,
      "low": 102.58999633789062,
      "close": 103.0999984741211,
      "volume": 506300
    },
    {
      "time": "2026-07-13",
      "open": 102.94000244140625,
      "high": 103.79000091552734,
      "low": 102.93000030517578,
      "close": 103.37000274658203,
      "volume": 245700
    },
    {
      "time": "2026-07-14",
      "open": 104.29000091552734,
      "high": 104.55999755859375,
      "low": 103.18000030517578,
      "close": 103.22000122070312,
      "volume": 297100
    },
    {
      "time": "2026-07-15",
      "open": 102.38999938964844,
      "high": 104.18000030517578,
      "low": 102.38999938964844,
      "close": 103.8499984741211,
      "volume": 244000
    },
    {
      "time": "2026-07-16",
      "open": 103.16000366210938,
      "high": 104.77999877929688,
      "low": 103.1500015258789,
      "close": 104.77999877929688,
      "volume": 367600
    },
    {
      "time": "2026-07-17",
      "open": 105.66000366210938,
      "high": 106.2300033569336,
      "low": 105,
      "close": 105.12999725341797,
      "volume": 243300
    },
    {
      "time": "2026-07-20",
      "open": 104.95999908447266,
      "high": 105.77999877929688,
      "low": 104.81999969482422,
      "close": 105.48999786376953,
      "volume": 202500
    },
    {
      "time": "2026-07-21",
      "open": 104.44000244140625,
      "high": 104.70999908447266,
      "low": 103.45999908447266,
      "close": 103.7300033569336,
      "volume": 280000
    },
    {
      "time": "2026-07-22",
      "open": 106.9000015258789,
      "high": 107.16999816894531,
      "low": 103.9000015258789,
      "close": 104.0999984741211,
      "volume": 607100
    },
    {
      "time": "2026-07-23",
      "open": 97.6500015258789,
      "high": 100,
      "low": 96.0999984741211,
      "close": 96.58999633789062,
      "volume": 854000
    },
    {
      "time": "2026-07-24",
      "open": 99.2699966430664,
      "high": 99.48999786376953,
      "low": 98.22000122070312,
      "close": 98.5199966430664,
      "volume": 456700
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 91.05259994506837
    },
    {
      "time": "2025-10-06",
      "value": 91.07059997558594
    },
    {
      "time": "2025-10-07",
      "value": 91.13439987182618
    },
    {
      "time": "2025-10-08",
      "value": 91.20699996948242
    },
    {
      "time": "2025-10-09",
      "value": 91.30460006713867
    },
    {
      "time": "2025-10-10",
      "value": 91.45119995117187
    },
    {
      "time": "2025-10-13",
      "value": 91.57559997558593
    },
    {
      "time": "2025-10-14",
      "value": 91.68559997558594
    },
    {
      "time": "2025-10-15",
      "value": 91.8083999633789
    },
    {
      "time": "2025-10-16",
      "value": 92.12860000610351
    },
    {
      "time": "2025-10-17",
      "value": 92.48880004882812
    },
    {
      "time": "2025-10-20",
      "value": 92.82780014038086
    },
    {
      "time": "2025-10-21",
      "value": 93.1184001159668
    },
    {
      "time": "2025-10-22",
      "value": 93.38480010986328
    },
    {
      "time": "2025-10-23",
      "value": 93.62
    },
    {
      "time": "2025-10-24",
      "value": 93.8434001159668
    },
    {
      "time": "2025-10-27",
      "value": 94.0518002319336
    },
    {
      "time": "2025-10-28",
      "value": 94.2568002319336
    },
    {
      "time": "2025-10-29",
      "value": 94.39460021972656
    },
    {
      "time": "2025-10-30",
      "value": 94.42860015869141
    },
    {
      "time": "2025-10-31",
      "value": 94.4668000793457
    },
    {
      "time": "2025-11-03",
      "value": 94.5034001159668
    },
    {
      "time": "2025-11-04",
      "value": 94.60100006103515
    },
    {
      "time": "2025-11-05",
      "value": 94.69380004882812
    },
    {
      "time": "2025-11-06",
      "value": 94.79740005493164
    },
    {
      "time": "2025-11-07",
      "value": 94.90280014038086
    },
    {
      "time": "2025-11-10",
      "value": 94.99360015869141
    },
    {
      "time": "2025-11-11",
      "value": 95.16240020751952
    },
    {
      "time": "2025-11-12",
      "value": 95.34080017089843
    },
    {
      "time": "2025-11-13",
      "value": 95.48800018310547
    },
    {
      "time": "2025-11-14",
      "value": 95.62400024414063
    },
    {
      "time": "2025-11-17",
      "value": 95.73780029296876
    },
    {
      "time": "2025-11-18",
      "value": 95.87180023193359
    },
    {
      "time": "2025-11-19",
      "value": 95.99360015869141
    },
    {
      "time": "2025-11-20",
      "value": 96.1068000793457
    },
    {
      "time": "2025-11-21",
      "value": 96.27700012207032
    },
    {
      "time": "2025-11-24",
      "value": 96.45440017700196
    },
    {
      "time": "2025-11-25",
      "value": 96.61220031738281
    },
    {
      "time": "2025-11-26",
      "value": 96.77640029907226
    },
    {
      "time": "2025-11-28",
      "value": 96.95640029907227
    },
    {
      "time": "2025-12-01",
      "value": 97.12000030517578
    },
    {
      "time": "2025-12-02",
      "value": 97.27000030517578
    },
    {
      "time": "2025-12-03",
      "value": 97.4238003540039
    },
    {
      "time": "2025-12-04",
      "value": 97.61160034179687
    },
    {
      "time": "2025-12-05",
      "value": 97.79220031738281
    },
    {
      "time": "2025-12-08",
      "value": 97.94160034179687
    },
    {
      "time": "2025-12-09",
      "value": 98.06880035400391
    },
    {
      "time": "2025-12-10",
      "value": 98.17780044555664
    },
    {
      "time": "2025-12-11",
      "value": 98.27860046386719
    },
    {
      "time": "2025-12-12",
      "value": 98.36780044555664
    },
    {
      "time": "2025-12-15",
      "value": 98.48960037231446
    },
    {
      "time": "2025-12-16",
      "value": 98.58900024414062
    },
    {
      "time": "2025-12-17",
      "value": 98.72060028076172
    },
    {
      "time": "2025-12-18",
      "value": 98.85740020751953
    },
    {
      "time": "2025-12-19",
      "value": 98.98500015258789
    },
    {
      "time": "2025-12-22",
      "value": 99.06880020141601
    },
    {
      "time": "2025-12-23",
      "value": 99.1634001159668
    },
    {
      "time": "2025-12-24",
      "value": 99.26040008544922
    },
    {
      "time": "2025-12-26",
      "value": 99.32300018310546
    },
    {
      "time": "2025-12-29",
      "value": 99.23280014038086
    },
    {
      "time": "2025-12-30",
      "value": 99.06520004272461
    },
    {
      "time": "2025-12-31",
      "value": 98.92
    },
    {
      "time": "2026-01-02",
      "value": 98.83519989013672
    },
    {
      "time": "2026-01-05",
      "value": 98.72119995117187
    },
    {
      "time": "2026-01-06",
      "value": 98.60540008544922
    },
    {
      "time": "2026-01-07",
      "value": 98.46059997558594
    },
    {
      "time": "2026-01-08",
      "value": 98.31259994506836
    },
    {
      "time": "2026-01-09",
      "value": 98.20320007324219
    },
    {
      "time": "2026-01-12",
      "value": 98.1218000793457
    },
    {
      "time": "2026-01-13",
      "value": 98.07220016479492
    },
    {
      "time": "2026-01-14",
      "value": 98.07780029296875
    },
    {
      "time": "2026-01-15",
      "value": 98.05220031738281
    },
    {
      "time": "2026-01-16",
      "value": 97.97900039672851
    },
    {
      "time": "2026-01-20",
      "value": 97.900400390625
    },
    {
      "time": "2026-01-21",
      "value": 97.80080032348633
    },
    {
      "time": "2026-01-22",
      "value": 97.6752001953125
    },
    {
      "time": "2026-01-23",
      "value": 97.54720016479492
    },
    {
      "time": "2026-01-26",
      "value": 97.36140014648437
    },
    {
      "time": "2026-01-27",
      "value": 97.23140014648438
    },
    {
      "time": "2026-01-28",
      "value": 97.0718002319336
    },
    {
      "time": "2026-01-29",
      "value": 96.96200027465821
    },
    {
      "time": "2026-01-30",
      "value": 96.86940017700195
    },
    {
      "time": "2026-02-02",
      "value": 96.83440017700195
    },
    {
      "time": "2026-02-03",
      "value": 96.83220016479493
    },
    {
      "time": "2026-02-04",
      "value": 96.87820022583008
    },
    {
      "time": "2026-02-05",
      "value": 96.88820022583008
    },
    {
      "time": "2026-02-06",
      "value": 96.93420013427735
    },
    {
      "time": "2026-02-09",
      "value": 96.99900009155273
    },
    {
      "time": "2026-02-10",
      "value": 97.07400009155273
    },
    {
      "time": "2026-02-11",
      "value": 97.10600006103516
    },
    {
      "time": "2026-02-12",
      "value": 97.16580001831055
    },
    {
      "time": "2026-02-13",
      "value": 97.27639999389649
    },
    {
      "time": "2026-02-17",
      "value": 97.37399993896484
    },
    {
      "time": "2026-02-18",
      "value": 97.46319992065429
    },
    {
      "time": "2026-02-19",
      "value": 97.60399993896485
    },
    {
      "time": "2026-02-20",
      "value": 97.76379989624023
    },
    {
      "time": "2026-02-23",
      "value": 97.93399993896485
    },
    {
      "time": "2026-02-24",
      "value": 98.13559997558593
    },
    {
      "time": "2026-02-25",
      "value": 98.3233999633789
    },
    {
      "time": "2026-02-26",
      "value": 98.51080001831055
    },
    {
      "time": "2026-02-27",
      "value": 98.70960006713867
    },
    {
      "time": "2026-03-02",
      "value": 98.8718000793457
    },
    {
      "time": "2026-03-03",
      "value": 98.97560012817382
    },
    {
      "time": "2026-03-04",
      "value": 99.04880020141601
    },
    {
      "time": "2026-03-05",
      "value": 99.12340026855469
    },
    {
      "time": "2026-03-06",
      "value": 99.23180023193359
    },
    {
      "time": "2026-03-09",
      "value": 99.33880035400391
    },
    {
      "time": "2026-03-10",
      "value": 99.4020004272461
    },
    {
      "time": "2026-03-11",
      "value": 99.47920028686524
    },
    {
      "time": "2026-03-12",
      "value": 99.53120025634766
    },
    {
      "time": "2026-03-13",
      "value": 99.58920028686524
    },
    {
      "time": "2026-03-16",
      "value": 99.66500030517578
    },
    {
      "time": "2026-03-17",
      "value": 99.73600036621093
    },
    {
      "time": "2026-03-18",
      "value": 99.75300033569336
    },
    {
      "time": "2026-03-19",
      "value": 99.78020034790039
    },
    {
      "time": "2026-03-20",
      "value": 99.8288003540039
    },
    {
      "time": "2026-03-23",
      "value": 99.88640029907226
    },
    {
      "time": "2026-03-24",
      "value": 99.92920028686524
    },
    {
      "time": "2026-03-25",
      "value": 99.99360015869141
    },
    {
      "time": "2026-03-26",
      "value": 100.02560012817383
    },
    {
      "time": "2026-03-27",
      "value": 100.01780014038086
    },
    {
      "time": "2026-03-30",
      "value": 100.07420013427735
    },
    {
      "time": "2026-03-31",
      "value": 100.17880004882812
    },
    {
      "time": "2026-04-01",
      "value": 100.27800003051757
    },
    {
      "time": "2026-04-02",
      "value": 100.38440002441406
    },
    {
      "time": "2026-04-06",
      "value": 100.5102000427246
    },
    {
      "time": "2026-04-07",
      "value": 100.63779998779297
    },
    {
      "time": "2026-04-08",
      "value": 100.78800003051758
    },
    {
      "time": "2026-04-09",
      "value": 100.88100006103515
    },
    {
      "time": "2026-04-10",
      "value": 101.00880004882812
    },
    {
      "time": "2026-04-13",
      "value": 101.08339996337891
    },
    {
      "time": "2026-04-14",
      "value": 101.20960006713867
    },
    {
      "time": "2026-04-15",
      "value": 101.26480010986329
    },
    {
      "time": "2026-04-16",
      "value": 101.30060012817383
    },
    {
      "time": "2026-04-17",
      "value": 101.30660018920898
    },
    {
      "time": "2026-04-20",
      "value": 101.32220016479492
    },
    {
      "time": "2026-04-21",
      "value": 101.19820022583008
    },
    {
      "time": "2026-04-22",
      "value": 101.08960021972656
    },
    {
      "time": "2026-04-23",
      "value": 101.06300018310547
    },
    {
      "time": "2026-04-24",
      "value": 101.10460021972656
    },
    {
      "time": "2026-04-27",
      "value": 101.10160018920898
    },
    {
      "time": "2026-04-28",
      "value": 101.06580017089844
    },
    {
      "time": "2026-04-29",
      "value": 101.00540023803711
    },
    {
      "time": "2026-04-30",
      "value": 100.97280029296876
    },
    {
      "time": "2026-05-01",
      "value": 100.9022003173828
    },
    {
      "time": "2026-05-04",
      "value": 100.79660034179688
    },
    {
      "time": "2026-05-05",
      "value": 100.68220031738281
    },
    {
      "time": "2026-05-06",
      "value": 100.56160018920899
    },
    {
      "time": "2026-05-07",
      "value": 100.40200012207032
    },
    {
      "time": "2026-05-08",
      "value": 100.25460006713867
    },
    {
      "time": "2026-05-11",
      "value": 100.03260009765626
    },
    {
      "time": "2026-05-12",
      "value": 99.88300018310547
    },
    {
      "time": "2026-05-13",
      "value": 99.7518000793457
    },
    {
      "time": "2026-05-14",
      "value": 99.63360000610352
    },
    {
      "time": "2026-05-15",
      "value": 99.55399993896485
    },
    {
      "time": "2026-05-18",
      "value": 99.48099990844726
    },
    {
      "time": "2026-05-19",
      "value": 99.42559982299805
    },
    {
      "time": "2026-05-20",
      "value": 99.38839981079101
    },
    {
      "time": "2026-05-21",
      "value": 99.35579986572266
    },
    {
      "time": "2026-05-22",
      "value": 99.32619995117187
    },
    {
      "time": "2026-05-26",
      "value": 99.30639999389649
    },
    {
      "time": "2026-05-27",
      "value": 99.30720001220703
    },
    {
      "time": "2026-05-28",
      "value": 99.29460006713867
    },
    {
      "time": "2026-05-29",
      "value": 99.3718000793457
    },
    {
      "time": "2026-06-01",
      "value": 99.40199996948242
    },
    {
      "time": "2026-06-02",
      "value": 99.4617999267578
    },
    {
      "time": "2026-06-03",
      "value": 99.50020004272461
    },
    {
      "time": "2026-06-04",
      "value": 99.5102000427246
    },
    {
      "time": "2026-06-05",
      "value": 99.49960006713867
    },
    {
      "time": "2026-06-08",
      "value": 99.5066000366211
    },
    {
      "time": "2026-06-09",
      "value": 99.5466000366211
    },
    {
      "time": "2026-06-10",
      "value": 99.58040008544921
    },
    {
      "time": "2026-06-11",
      "value": 99.60740005493165
    },
    {
      "time": "2026-06-12",
      "value": 99.64100006103516
    },
    {
      "time": "2026-06-15",
      "value": 99.67720016479493
    },
    {
      "time": "2026-06-16",
      "value": 99.70760025024414
    },
    {
      "time": "2026-06-17",
      "value": 99.69980026245118
    },
    {
      "time": "2026-06-18",
      "value": 99.6618002319336
    },
    {
      "time": "2026-06-22",
      "value": 99.60740020751953
    },
    {
      "time": "2026-06-23",
      "value": 99.59200012207032
    },
    {
      "time": "2026-06-24",
      "value": 99.64740020751952
    },
    {
      "time": "2026-06-25",
      "value": 99.68260009765625
    },
    {
      "time": "2026-06-26",
      "value": 99.7368000793457
    },
    {
      "time": "2026-06-29",
      "value": 99.82580001831055
    },
    {
      "time": "2026-06-30",
      "value": 99.86580001831055
    },
    {
      "time": "2026-07-01",
      "value": 99.89440002441407
    },
    {
      "time": "2026-07-02",
      "value": 100.09100006103516
    },
    {
      "time": "2026-07-06",
      "value": 100.23839996337891
    },
    {
      "time": "2026-07-07",
      "value": 100.31360000610351
    },
    {
      "time": "2026-07-08",
      "value": 100.3181999206543
    },
    {
      "time": "2026-07-09",
      "value": 100.33539993286132
    },
    {
      "time": "2026-07-10",
      "value": 100.35899993896484
    },
    {
      "time": "2026-07-13",
      "value": 100.42899993896485
    },
    {
      "time": "2026-07-14",
      "value": 100.46379989624023
    },
    {
      "time": "2026-07-15",
      "value": 100.51699981689453
    },
    {
      "time": "2026-07-16",
      "value": 100.6263998413086
    },
    {
      "time": "2026-07-17",
      "value": 100.74039978027344
    },
    {
      "time": "2026-07-20",
      "value": 100.8247998046875
    },
    {
      "time": "2026-07-21",
      "value": 100.91899993896484
    },
    {
      "time": "2026-07-22",
      "value": 101.0047999572754
    },
    {
      "time": "2026-07-23",
      "value": 100.97779983520508
    },
    {
      "time": "2026-07-24",
      "value": 100.97159973144531
    }
  ],
  "analysis": null
}