{
  "ok": true,
  "cached": false,
  "ticker": "NTES",
  "price": 119.55,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-04-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-03-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Tencent Slides Most in Over a Year, Leading China Gaming Selloff",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/news/tencent-slides-most-over-leading-074015846.html",
      "published": "2026-07-22"
    },
    {
      "title": "Is NetEase (SEHK:9999) Undervalued Despite Richer Earnings Pricing?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/netease-sehk-9999-undervalued-despite-190919113.html",
      "published": "2026-07-17"
    },
    {
      "title": "NetEase (SEHK:9999) Margins Improve As Valuation Debate Builds, Is The Stock Still Cheap?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/netease-sehk-9999-margins-improve-051006189.html",
      "published": "2026-07-17"
    },
    {
      "title": "Baidu Stock Rises 3.2% as Dual-Primary Listing Opens Path to China Investors",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/baidu-stock-rises-3-2-202659483.html",
      "published": "2026-07-16"
    },
    {
      "title": "WARNER MUSIC GROUP AND NETEASE CLOUD MUSIC ANNOUNCE STRATEGIC MULTI-YEAR LICENSING RENEWAL",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/warner-music-group-netease-cloud-130000611.html",
      "published": "2026-07-16"
    },
    {
      "title": "Asian Equities Traded in the US as American Depositary Receipts Rise in Tuesday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/asian-equities-traded-us-american-143433513.html",
      "published": "2026-07-14"
    },
    {
      "title": "NTES or TYL: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ntes-tyl-better-value-stock-154003124.html",
      "published": "2026-07-13"
    },
    {
      "title": "Asian Equities Traded in the US as American Depositary Receipts Advance in Monday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/asian-equities-traded-us-american-144740290.html",
      "published": "2026-07-13"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 135.1300048828125,
      "high": 136.08999633789062,
      "low": 134.9199981689453,
      "close": 135.47999572753906,
      "volume": 370700
    },
    {
      "time": "2025-07-28",
      "open": 133.0800018310547,
      "high": 133.50999450683594,
      "low": 131.5500030517578,
      "close": 131.8800048828125,
      "volume": 546800
    },
    {
      "time": "2025-07-29",
      "open": 131.8800048828125,
      "high": 132.17999267578125,
      "low": 130.99000549316406,
      "close": 131.52999877929688,
      "volume": 751200
    },
    {
      "time": "2025-07-30",
      "open": 130,
      "high": 131.52999877929688,
      "low": 129.82000732421875,
      "close": 130.32000732421875,
      "volume": 515500
    },
    {
      "time": "2025-07-31",
      "open": 130.1300048828125,
      "high": 130.80999755859375,
      "low": 129.24000549316406,
      "close": 130.3000030517578,
      "volume": 678400
    },
    {
      "time": "2025-08-01",
      "open": 127.77999877929688,
      "high": 127.91000366210938,
      "low": 125.80000305175781,
      "close": 127.30999755859375,
      "volume": 660100
    },
    {
      "time": "2025-08-04",
      "open": 131.5,
      "high": 131.72000122070312,
      "low": 130.27999877929688,
      "close": 130.27999877929688,
      "volume": 536700
    },
    {
      "time": "2025-08-05",
      "open": 131.77999877929688,
      "high": 132.3699951171875,
      "low": 131.17999267578125,
      "close": 131.2899932861328,
      "volume": 743400
    },
    {
      "time": "2025-08-06",
      "open": 131.9199981689453,
      "high": 132.38999938964844,
      "low": 129.8699951171875,
      "close": 131.6300048828125,
      "volume": 717900
    },
    {
      "time": "2025-08-07",
      "open": 132,
      "high": 132.75999450683594,
      "low": 130.3699951171875,
      "close": 130.9199981689453,
      "volume": 760600
    },
    {
      "time": "2025-08-08",
      "open": 130.5,
      "high": 130.7100067138672,
      "low": 127.94000244140625,
      "close": 128.6199951171875,
      "volume": 817300
    },
    {
      "time": "2025-08-11",
      "open": 128.5,
      "high": 129.02999877929688,
      "low": 127.66000366210938,
      "close": 128.8800048828125,
      "volume": 762100
    },
    {
      "time": "2025-08-12",
      "open": 130.8699951171875,
      "high": 131.52000427246094,
      "low": 130.10000610351562,
      "close": 130.97000122070312,
      "volume": 997200
    },
    {
      "time": "2025-08-13",
      "open": 139.08999633789062,
      "high": 139.22000122070312,
      "low": 133.39999389648438,
      "close": 134.89999389648438,
      "volume": 1976600
    },
    {
      "time": "2025-08-14",
      "open": 123,
      "high": 132.97000122070312,
      "low": 122.23999786376953,
      "close": 129.6699981689453,
      "volume": 2169400
    },
    {
      "time": "2025-08-15",
      "open": 128.92999267578125,
      "high": 130.5500030517578,
      "low": 128.6999969482422,
      "close": 129.22000122070312,
      "volume": 954000
    },
    {
      "time": "2025-08-18",
      "open": 130.9199981689453,
      "high": 131.99000549316406,
      "low": 130.1699981689453,
      "close": 130.3000030517578,
      "volume": 899400
    },
    {
      "time": "2025-08-19",
      "open": 128.75999450683594,
      "high": 129.72999572753906,
      "low": 127.69999694824219,
      "close": 128.32000732421875,
      "volume": 598100
    },
    {
      "time": "2025-08-20",
      "open": 129.52000427246094,
      "high": 130.61000061035156,
      "low": 128.88999938964844,
      "close": 130.52000427246094,
      "volume": 399900
    },
    {
      "time": "2025-08-21",
      "open": 129.92999267578125,
      "high": 132.11000061035156,
      "low": 129.92999267578125,
      "close": 131.8699951171875,
      "volume": 539200
    },
    {
      "time": "2025-08-22",
      "open": 130.80999755859375,
      "high": 132.63999938964844,
      "low": 130.00999450683594,
      "close": 131.88999938964844,
      "volume": 747900
    },
    {
      "time": "2025-08-25",
      "open": 136.89999389648438,
      "high": 138.3300018310547,
      "low": 135.22999572753906,
      "close": 135.60000610351562,
      "volume": 1537000
    },
    {
      "time": "2025-08-26",
      "open": 138,
      "high": 139.1999969482422,
      "low": 136.9499969482422,
      "close": 137.0500030517578,
      "volume": 1196300
    },
    {
      "time": "2025-08-27",
      "open": 135,
      "high": 135.77999877929688,
      "low": 134.25999450683594,
      "close": 135.07000732421875,
      "volume": 651000
    },
    {
      "time": "2025-08-28",
      "open": 136.1199951171875,
      "high": 137.89999389648438,
      "low": 135.9199981689453,
      "close": 137.66000366210938,
      "volume": 647100
    },
    {
      "time": "2025-08-29",
      "open": 137.30999755859375,
      "high": 137.30999755859375,
      "low": 135.66000366210938,
      "close": 136.19000244140625,
      "volume": 446900
    },
    {
      "time": "2025-09-02",
      "open": 135.5,
      "high": 136.05999755859375,
      "low": 134.10000610351562,
      "close": 135.7100067138672,
      "volume": 787800
    },
    {
      "time": "2025-09-03",
      "open": 135.72999572753906,
      "high": 136.4199981689453,
      "low": 134.6199951171875,
      "close": 134.83999633789062,
      "volume": 547000
    },
    {
      "time": "2025-09-04",
      "open": 133.3300018310547,
      "high": 133.88999938964844,
      "low": 131.91000366210938,
      "close": 133.13999938964844,
      "volume": 463000
    },
    {
      "time": "2025-09-05",
      "open": 135,
      "high": 135.33999633789062,
      "low": 133.50999450683594,
      "close": 134.27000427246094,
      "volume": 378800
    },
    {
      "time": "2025-09-08",
      "open": 140.8800048828125,
      "high": 144.0500030517578,
      "low": 140.5399932861328,
      "close": 144,
      "volume": 1141900
    },
    {
      "time": "2025-09-09",
      "open": 143.72000122070312,
      "high": 145.08999633789062,
      "low": 143.58999633789062,
      "close": 143.89999389648438,
      "volume": 530500
    },
    {
      "time": "2025-09-10",
      "open": 145.5399932861328,
      "high": 145.89999389648438,
      "low": 144.52999877929688,
      "close": 145.75,
      "volume": 480300
    },
    {
      "time": "2025-09-11",
      "open": 148.17999267578125,
      "high": 150.13999938964844,
      "low": 147.69000244140625,
      "close": 150.10000610351562,
      "volume": 731000
    },
    {
      "time": "2025-09-12",
      "open": 151.16000366210938,
      "high": 152.91000366210938,
      "low": 151,
      "close": 152.8000030517578,
      "volume": 706300
    },
    {
      "time": "2025-09-15",
      "open": 155,
      "high": 155.74000549316406,
      "low": 154.35000610351562,
      "close": 154.8300018310547,
      "volume": 604600
    },
    {
      "time": "2025-09-16",
      "open": 156.0800018310547,
      "high": 157.66000366210938,
      "low": 155.9199981689453,
      "close": 157.07000732421875,
      "volume": 798900
    },
    {
      "time": "2025-09-17",
      "open": 158.1999969482422,
      "high": 159.5500030517578,
      "low": 157.6199951171875,
      "close": 159.33999633789062,
      "volume": 768000
    },
    {
      "time": "2025-09-18",
      "open": 154.0399932861328,
      "high": 155.52000427246094,
      "low": 152.83999633789062,
      "close": 152.89999389648438,
      "volume": 753200
    },
    {
      "time": "2025-09-19",
      "open": 152.7899932861328,
      "high": 154.1199951171875,
      "low": 151.8000030517578,
      "close": 152.0500030517578,
      "volume": 739800
    },
    {
      "time": "2025-09-22",
      "open": 150.22999572753906,
      "high": 153.33999633789062,
      "low": 150.22999572753906,
      "close": 152.35000610351562,
      "volume": 605500
    },
    {
      "time": "2025-09-23",
      "open": 152.42999267578125,
      "high": 154.52000427246094,
      "low": 152.1699981689453,
      "close": 152.94000244140625,
      "volume": 538000
    },
    {
      "time": "2025-09-24",
      "open": 152.0500030517578,
      "high": 152.3800048828125,
      "low": 144.85000610351562,
      "close": 150.13999938964844,
      "volume": 855000
    },
    {
      "time": "2025-09-25",
      "open": 150.13999938964844,
      "high": 151.64999389648438,
      "low": 148.8000030517578,
      "close": 150.88999938964844,
      "volume": 562500
    },
    {
      "time": "2025-09-26",
      "open": 148.27999877929688,
      "high": 148.92999267578125,
      "low": 146.52999877929688,
      "close": 147.6199951171875,
      "volume": 877700
    },
    {
      "time": "2025-09-29",
      "open": 149.47999572753906,
      "high": 152.0399932861328,
      "low": 149.22999572753906,
      "close": 151.36000061035156,
      "volume": 815700
    },
    {
      "time": "2025-09-30",
      "open": 151.86000061035156,
      "high": 152.3300018310547,
      "low": 150.60000610351562,
      "close": 151.99000549316406,
      "volume": 421200
    },
    {
      "time": "2025-10-01",
      "open": 151.97000122070312,
      "high": 152.8000030517578,
      "low": 149.5,
      "close": 150.02000427246094,
      "volume": 979500
    },
    {
      "time": "2025-10-02",
      "open": 154.05999755859375,
      "high": 154.41000366210938,
      "low": 152.33999633789062,
      "close": 153.22999572753906,
      "volume": 460500
    },
    {
      "time": "2025-10-03",
      "open": 152.4199981689453,
      "high": 152.69000244140625,
      "low": 150.88999938964844,
      "close": 151.57000732421875,
      "volume": 383800
    },
    {
      "time": "2025-10-06",
      "open": 149.3800048828125,
      "high": 151.72000122070312,
      "low": 148.9199981689453,
      "close": 151.0399932861328,
      "volume": 304100
    },
    {
      "time": "2025-10-07",
      "open": 151.0399932861328,
      "high": 151.1999969482422,
      "low": 149.39999389648438,
      "close": 149.58999633789062,
      "volume": 304100
    },
    {
      "time": "2025-10-08",
      "open": 154,
      "high": 155,
      "low": 153.2100067138672,
      "close": 153.92999267578125,
      "volume": 394900
    },
    {
      "time": "2025-10-09",
      "open": 154.07000732421875,
      "high": 154.72999572753906,
      "low": 151.10000610351562,
      "close": 151.63999938964844,
      "volume": 374700
    },
    {
      "time": "2025-10-10",
      "open": 154.44000244140625,
      "high": 156.44000244140625,
      "low": 145.24000549316406,
      "close": 146.91000366210938,
      "volume": 1472700
    },
    {
      "time": "2025-10-13",
      "open": 150.19000244140625,
      "high": 150.27999877929688,
      "low": 148.39999389648438,
      "close": 149.3699951171875,
      "volume": 727800
    },
    {
      "time": "2025-10-14",
      "open": 146.77000427246094,
      "high": 148.25999450683594,
      "low": 145.8699951171875,
      "close": 145.99000549316406,
      "volume": 533700
    },
    {
      "time": "2025-10-15",
      "open": 149,
      "high": 149.1300048828125,
      "low": 146.92999267578125,
      "close": 148.4199981689453,
      "volume": 778800
    },
    {
      "time": "2025-10-16",
      "open": 148.6300048828125,
      "high": 150.77000427246094,
      "low": 148.16000366210938,
      "close": 148.60000610351562,
      "volume": 449500
    },
    {
      "time": "2025-10-17",
      "open": 145.69000244140625,
      "high": 149.16000366210938,
      "low": 145.16000366210938,
      "close": 148.2100067138672,
      "volume": 841400
    },
    {
      "time": "2025-10-20",
      "open": 150.1300048828125,
      "high": 153.10000610351562,
      "low": 149.61000061035156,
      "close": 152.85000610351562,
      "volume": 548000
    },
    {
      "time": "2025-10-21",
      "open": 152.50999450683594,
      "high": 153.5399932861328,
      "low": 150.5,
      "close": 151.86000061035156,
      "volume": 662000
    },
    {
      "time": "2025-10-22",
      "open": 147.72000122070312,
      "high": 149.1999969482422,
      "low": 143.58999633789062,
      "close": 145.00999450683594,
      "volume": 927500
    },
    {
      "time": "2025-10-23",
      "open": 146,
      "high": 148.3800048828125,
      "low": 145.9600067138672,
      "close": 147.11000061035156,
      "volume": 585600
    },
    {
      "time": "2025-10-24",
      "open": 148.72999572753906,
      "high": 148.72999572753906,
      "low": 146.5,
      "close": 146.7100067138672,
      "volume": 397800
    },
    {
      "time": "2025-10-27",
      "open": 147.9600067138672,
      "high": 148.74000549316406,
      "low": 145.88999938964844,
      "close": 146.0399932861328,
      "volume": 920200
    },
    {
      "time": "2025-10-28",
      "open": 145.7899932861328,
      "high": 145.7899932861328,
      "low": 143.1999969482422,
      "close": 145.1699981689453,
      "volume": 520500
    },
    {
      "time": "2025-10-29",
      "open": 146,
      "high": 146.02000427246094,
      "low": 143.99000549316406,
      "close": 145,
      "volume": 464400
    },
    {
      "time": "2025-10-30",
      "open": 141.42999267578125,
      "high": 142.16000366210938,
      "low": 138.8699951171875,
      "close": 139.0500030517578,
      "volume": 983400
    },
    {
      "time": "2025-10-31",
      "open": 139.55999755859375,
      "high": 140.64999389648438,
      "low": 138.2899932861328,
      "close": 140.10000610351562,
      "volume": 730100
    },
    {
      "time": "2025-11-03",
      "open": 141.60000610351562,
      "high": 141.97999572753906,
      "low": 140.14999389648438,
      "close": 141.10000610351562,
      "volume": 355100
    },
    {
      "time": "2025-11-04",
      "open": 139.25999450683594,
      "high": 139.8000030517578,
      "low": 137.8699951171875,
      "close": 138.38999938964844,
      "volume": 488200
    },
    {
      "time": "2025-11-05",
      "open": 139.69000244140625,
      "high": 140.4600067138672,
      "low": 138.66000366210938,
      "close": 139.10000610351562,
      "volume": 533000
    },
    {
      "time": "2025-11-06",
      "open": 141.72000122070312,
      "high": 142,
      "low": 139.1199951171875,
      "close": 139.27000427246094,
      "volume": 746700
    },
    {
      "time": "2025-11-07",
      "open": 139.38999938964844,
      "high": 139.5500030517578,
      "low": 137.92999267578125,
      "close": 138.99000549316406,
      "volume": 798600
    },
    {
      "time": "2025-11-10",
      "open": 141.30999755859375,
      "high": 142,
      "low": 139.3300018310547,
      "close": 140.30999755859375,
      "volume": 412300
    },
    {
      "time": "2025-11-11",
      "open": 141.0800018310547,
      "high": 143.57000732421875,
      "low": 140.7899932861328,
      "close": 142.33999633789062,
      "volume": 623000
    },
    {
      "time": "2025-11-12",
      "open": 142.33999633789062,
      "high": 142.5500030517578,
      "low": 140.97000122070312,
      "close": 142.3699951171875,
      "volume": 546700
    },
    {
      "time": "2025-11-13",
      "open": 143.36000061035156,
      "high": 143.58999633789062,
      "low": 141.1199951171875,
      "close": 141.8000030517578,
      "volume": 620700
    },
    {
      "time": "2025-11-14",
      "open": 140.0500030517578,
      "high": 142.61000061035156,
      "low": 139.35000610351562,
      "close": 140.1300048828125,
      "volume": 601800
    },
    {
      "time": "2025-11-17",
      "open": 139.07000732421875,
      "high": 139.64999389648438,
      "low": 137.63999938964844,
      "close": 137.72999572753906,
      "volume": 965100
    },
    {
      "time": "2025-11-18",
      "open": 136.7100067138672,
      "high": 140.13999938964844,
      "low": 136.7100067138672,
      "close": 139.19000244140625,
      "volume": 982000
    },
    {
      "time": "2025-11-19",
      "open": 137.94000244140625,
      "high": 137.94000244140625,
      "low": 133.1999969482422,
      "close": 133.4199981689453,
      "volume": 2095500
    },
    {
      "time": "2025-11-20",
      "open": 130.30999755859375,
      "high": 138.5500030517578,
      "low": 129.00999450683594,
      "close": 133.9499969482422,
      "volume": 1512100
    },
    {
      "time": "2025-11-21",
      "open": 132.2100067138672,
      "high": 136.1300048828125,
      "low": 131,
      "close": 133.5800018310547,
      "volume": 1608300
    },
    {
      "time": "2025-11-24",
      "open": 139.25,
      "high": 140.00999450683594,
      "low": 138.5399932861328,
      "close": 139.1999969482422,
      "volume": 907400
    },
    {
      "time": "2025-11-25",
      "open": 140.27000427246094,
      "high": 140.77999877929688,
      "low": 139.1199951171875,
      "close": 139.97000122070312,
      "volume": 624700
    },
    {
      "time": "2025-11-26",
      "open": 138.25,
      "high": 139.27999877929688,
      "low": 136.66000366210938,
      "close": 137.58999633789062,
      "volume": 484200
    },
    {
      "time": "2025-11-28",
      "open": 137.77999877929688,
      "high": 138.61000061035156,
      "low": 137.13999938964844,
      "close": 138.0500030517578,
      "volume": 469200
    },
    {
      "time": "2025-12-01",
      "open": 142.64999389648438,
      "high": 146.6699981689453,
      "low": 142.58999633789062,
      "close": 144.9499969482422,
      "volume": 1081200
    },
    {
      "time": "2025-12-02",
      "open": 144.11000061035156,
      "high": 144.2100067138672,
      "low": 141.22000122070312,
      "close": 142.3000030517578,
      "volume": 674200
    },
    {
      "time": "2025-12-03",
      "open": 139.36000061035156,
      "high": 141.0500030517578,
      "low": 137.25,
      "close": 140.92999267578125,
      "volume": 620100
    },
    {
      "time": "2025-12-04",
      "open": 140.9600067138672,
      "high": 140.9600067138672,
      "low": 138.58999633789062,
      "close": 139.74000549316406,
      "volume": 577300
    },
    {
      "time": "2025-12-05",
      "open": 139.58999633789062,
      "high": 140.88999938964844,
      "low": 139.11000061035156,
      "close": 139.77999877929688,
      "volume": 304900
    },
    {
      "time": "2025-12-08",
      "open": 138.94000244140625,
      "high": 139.0500030517578,
      "low": 136.30999755859375,
      "close": 136.86000061035156,
      "volume": 620200
    },
    {
      "time": "2025-12-09",
      "open": 136.25999450683594,
      "high": 136.9600067138672,
      "low": 135.77999877929688,
      "close": 136.75999450683594,
      "volume": 469800
    },
    {
      "time": "2025-12-10",
      "open": 136.19000244140625,
      "high": 136.82000732421875,
      "low": 135.82000732421875,
      "close": 136.07000732421875,
      "volume": 281500
    },
    {
      "time": "2025-12-11",
      "open": 135.36000061035156,
      "high": 136.77999877929688,
      "low": 134.42999267578125,
      "close": 136.25999450683594,
      "volume": 672700
    },
    {
      "time": "2025-12-12",
      "open": 140.5500030517578,
      "high": 140.8699951171875,
      "low": 138.47999572753906,
      "close": 139.13999938964844,
      "volume": 755000
    },
    {
      "time": "2025-12-15",
      "open": 139.60000610351562,
      "high": 139.8800048828125,
      "low": 138.02000427246094,
      "close": 138.1999969482422,
      "volume": 396300
    },
    {
      "time": "2025-12-16",
      "open": 134.97000122070312,
      "high": 136.05999755859375,
      "low": 134.47999572753906,
      "close": 135.63999938964844,
      "volume": 458200
    },
    {
      "time": "2025-12-17",
      "open": 136.0500030517578,
      "high": 136.1300048828125,
      "low": 133.75999450683594,
      "close": 133.8300018310547,
      "volume": 386500
    },
    {
      "time": "2025-12-18",
      "open": 136.00999450683594,
      "high": 136.88999938964844,
      "low": 135.33999633789062,
      "close": 135.35000610351562,
      "volume": 399300
    },
    {
      "time": "2025-12-19",
      "open": 137.75999450683594,
      "high": 138.57000732421875,
      "low": 137.0800018310547,
      "close": 137.44000244140625,
      "volume": 528500
    },
    {
      "time": "2025-12-22",
      "open": 138.36000061035156,
      "high": 138.5800018310547,
      "low": 137.7100067138672,
      "close": 138.27000427246094,
      "volume": 428400
    },
    {
      "time": "2025-12-23",
      "open": 137.0800018310547,
      "high": 138.08999633789062,
      "low": 136.8000030517578,
      "close": 138.0399932861328,
      "volume": 342800
    },
    {
      "time": "2025-12-24",
      "open": 137.72999572753906,
      "high": 138.02000427246094,
      "low": 136.3800048828125,
      "close": 137.16000366210938,
      "volume": 203800
    },
    {
      "time": "2025-12-26",
      "open": 138.22000122070312,
      "high": 138.39999389648438,
      "low": 137.1999969482422,
      "close": 138.07000732421875,
      "volume": 140500
    },
    {
      "time": "2025-12-29",
      "open": 138.02999877929688,
      "high": 139.33999633789062,
      "low": 137.77999877929688,
      "close": 139.33999633789062,
      "volume": 506200
    },
    {
      "time": "2025-12-30",
      "open": 141.92999267578125,
      "high": 142.74000549316406,
      "low": 140.39999389648438,
      "close": 140.4499969482422,
      "volume": 578300
    },
    {
      "time": "2025-12-31",
      "open": 137.49000549316406,
      "high": 138.88999938964844,
      "low": 137.16000366210938,
      "close": 137.6199951171875,
      "volume": 348300
    },
    {
      "time": "2026-01-02",
      "open": 146.36000061035156,
      "high": 149.11000061035156,
      "low": 145.97000122070312,
      "close": 147.55999755859375,
      "volume": 861500
    },
    {
      "time": "2026-01-05",
      "open": 142.44000244140625,
      "high": 145.22000122070312,
      "low": 140.3699951171875,
      "close": 145.05999755859375,
      "volume": 805500
    },
    {
      "time": "2026-01-06",
      "open": 146.52999877929688,
      "high": 147.80999755859375,
      "low": 145.58999633789062,
      "close": 146.10000610351562,
      "volume": 537600
    },
    {
      "time": "2026-01-07",
      "open": 142.2899932861328,
      "high": 142.5500030517578,
      "low": 140.13999938964844,
      "close": 141.5500030517578,
      "volume": 599900
    },
    {
      "time": "2026-01-08",
      "open": 141.4199981689453,
      "high": 142.22000122070312,
      "low": 140.30999755859375,
      "close": 141.8699951171875,
      "volume": 358500
    },
    {
      "time": "2026-01-09",
      "open": 139.42999267578125,
      "high": 139.42999267578125,
      "low": 137.61000061035156,
      "close": 139.19000244140625,
      "volume": 405500
    },
    {
      "time": "2026-01-12",
      "open": 142.27999877929688,
      "high": 146.25,
      "low": 142.27999877929688,
      "close": 145.77999877929688,
      "volume": 680800
    },
    {
      "time": "2026-01-13",
      "open": 143.72000122070312,
      "high": 144.1999969482422,
      "low": 142.39999389648438,
      "close": 142.91000366210938,
      "volume": 386400
    },
    {
      "time": "2026-01-14",
      "open": 140.64999389648438,
      "high": 140.8699951171875,
      "low": 138.61000061035156,
      "close": 139,
      "volume": 695100
    },
    {
      "time": "2026-01-15",
      "open": 137.3699951171875,
      "high": 137.58999633789062,
      "low": 135.7100067138672,
      "close": 136.10000610351562,
      "volume": 747100
    },
    {
      "time": "2026-01-16",
      "open": 138.00999450683594,
      "high": 139.5500030517578,
      "low": 136.72999572753906,
      "close": 137.97000122070312,
      "volume": 606200
    },
    {
      "time": "2026-01-20",
      "open": 137.3699951171875,
      "high": 137.83999633789062,
      "low": 136.05999755859375,
      "close": 137.14999389648438,
      "volume": 837000
    },
    {
      "time": "2026-01-21",
      "open": 133.30999755859375,
      "high": 133.30999755859375,
      "low": 130.69000244140625,
      "close": 131.57000732421875,
      "volume": 880600
    },
    {
      "time": "2026-01-22",
      "open": 133.85000610351562,
      "high": 134.27000427246094,
      "low": 132.77000427246094,
      "close": 132.83999633789062,
      "volume": 664900
    },
    {
      "time": "2026-01-23",
      "open": 132,
      "high": 132.36000061035156,
      "low": 131.25999450683594,
      "close": 132.24000549316406,
      "volume": 365700
    },
    {
      "time": "2026-01-26",
      "open": 132.63999938964844,
      "high": 134.22999572753906,
      "low": 132.4199981689453,
      "close": 132.75999450683594,
      "volume": 542300
    },
    {
      "time": "2026-01-27",
      "open": 132.75999450683594,
      "high": 132.82000732421875,
      "low": 131.47999572753906,
      "close": 131.86000061035156,
      "volume": 480000
    },
    {
      "time": "2026-01-28",
      "open": 134.83999633789062,
      "high": 135.94000244140625,
      "low": 133.5800018310547,
      "close": 133.77999877929688,
      "volume": 457800
    },
    {
      "time": "2026-01-29",
      "open": 133.07000732421875,
      "high": 133.1300048828125,
      "low": 130.05999755859375,
      "close": 132.10000610351562,
      "volume": 545000
    },
    {
      "time": "2026-01-30",
      "open": 131.11000061035156,
      "high": 133.4499969482422,
      "low": 126.66999816894531,
      "close": 128.8300018310547,
      "volume": 1883900
    },
    {
      "time": "2026-02-02",
      "open": 127.37999725341797,
      "high": 130.4199981689453,
      "low": 126.9800033569336,
      "close": 129.0800018310547,
      "volume": 767000
    },
    {
      "time": "2026-02-03",
      "open": 126.79000091552734,
      "high": 128.39999389648438,
      "low": 125.70999908447266,
      "close": 128.36000061035156,
      "volume": 1097100
    },
    {
      "time": "2026-02-04",
      "open": 123.0999984741211,
      "high": 123.16999816894531,
      "low": 119.16000366210938,
      "close": 121.41000366210938,
      "volume": 1665600
    },
    {
      "time": "2026-02-05",
      "open": 122.44000244140625,
      "high": 123.19999694824219,
      "low": 120.26000213623047,
      "close": 120.30000305175781,
      "volume": 895100
    },
    {
      "time": "2026-02-06",
      "open": 122.13999938964844,
      "high": 122.94000244140625,
      "low": 121.37999725341797,
      "close": 122.91999816894531,
      "volume": 788400
    },
    {
      "time": "2026-02-09",
      "open": 123.12000274658203,
      "high": 124.05999755859375,
      "low": 122.66999816894531,
      "close": 123.52999877929688,
      "volume": 432600
    },
    {
      "time": "2026-02-10",
      "open": 123.80000305175781,
      "high": 125.4800033569336,
      "low": 122.51000213623047,
      "close": 123.5199966430664,
      "volume": 1067700
    },
    {
      "time": "2026-02-11",
      "open": 121.55000305175781,
      "high": 125,
      "low": 118.36000061035156,
      "close": 118.5,
      "volume": 2736800
    },
    {
      "time": "2026-02-12",
      "open": 118.93000030517578,
      "high": 119.06999969482422,
      "low": 116.6500015258789,
      "close": 118.16999816894531,
      "volume": 1050600
    },
    {
      "time": "2026-02-13",
      "open": 118.63999938964844,
      "high": 120.8499984741211,
      "low": 118.16999816894531,
      "close": 120.61000061035156,
      "volume": 1023800
    },
    {
      "time": "2026-02-17",
      "open": 119.4800033569336,
      "high": 120.66000366210938,
      "low": 118.8499984741211,
      "close": 119.5,
      "volume": 513300
    },
    {
      "time": "2026-02-18",
      "open": 120.41000366210938,
      "high": 120.66000366210938,
      "low": 119.22000122070312,
      "close": 119.69000244140625,
      "volume": 437500
    },
    {
      "time": "2026-02-19",
      "open": 120,
      "high": 120,
      "low": 118.86000061035156,
      "close": 119.16000366210938,
      "volume": 460000
    },
    {
      "time": "2026-02-20",
      "open": 115.4800033569336,
      "high": 118.83999633789062,
      "low": 115.0199966430664,
      "close": 118.41000366210938,
      "volume": 955600
    },
    {
      "time": "2026-02-23",
      "open": 116.66000366210938,
      "high": 117.38999938964844,
      "low": 116.16000366210938,
      "close": 116.33000183105469,
      "volume": 496800
    },
    {
      "time": "2026-02-24",
      "open": 115.19000244140625,
      "high": 117.29000091552734,
      "low": 114.87000274658203,
      "close": 117.18000030517578,
      "volume": 477900
    },
    {
      "time": "2026-02-25",
      "open": 114.02999877929688,
      "high": 115.91999816894531,
      "low": 113.80999755859375,
      "close": 115.62000274658203,
      "volume": 963300
    },
    {
      "time": "2026-02-26",
      "open": 113.19000244140625,
      "high": 115.44999694824219,
      "low": 113,
      "close": 115.44000244140625,
      "volume": 1153100
    },
    {
      "time": "2026-02-27",
      "open": 114.20999908447266,
      "high": 115.18000030517578,
      "low": 113.83000183105469,
      "close": 114.97000122070312,
      "volume": 914000
    },
    {
      "time": "2026-03-02",
      "open": 114.19000244140625,
      "high": 115.22000122070312,
      "low": 113.1500015258789,
      "close": 115.19000244140625,
      "volume": 960700
    },
    {
      "time": "2026-03-03",
      "open": 111.83000183105469,
      "high": 116.2699966430664,
      "low": 111.4800033569336,
      "close": 115.55999755859375,
      "volume": 1855100
    },
    {
      "time": "2026-03-04",
      "open": 117.27999877929688,
      "high": 117.72000122070312,
      "low": 115.9000015258789,
      "close": 117.08000183105469,
      "volume": 1408200
    },
    {
      "time": "2026-03-05",
      "open": 114.68000030517578,
      "high": 116.45999908447266,
      "low": 112.88999938964844,
      "close": 113.98999786376953,
      "volume": 1432800
    },
    {
      "time": "2026-03-06",
      "open": 117.56999969482422,
      "high": 119.12999725341797,
      "low": 117.04000091552734,
      "close": 117.81999969482422,
      "volume": 1536900
    },
    {
      "time": "2026-03-09",
      "open": 116.87000274658203,
      "high": 117.72000122070312,
      "low": 116.19000244140625,
      "close": 117.69000244140625,
      "volume": 969800
    },
    {
      "time": "2026-03-10",
      "open": 119.4000015258789,
      "high": 119.87000274658203,
      "low": 117,
      "close": 117.75,
      "volume": 1043000
    },
    {
      "time": "2026-03-11",
      "open": 117.27999877929688,
      "high": 117.6500015258789,
      "low": 114.81999969482422,
      "close": 115.26000213623047,
      "volume": 695400
    },
    {
      "time": "2026-03-12",
      "open": 116.45999908447266,
      "high": 117.23999786376953,
      "low": 115.44000244140625,
      "close": 116.2699966430664,
      "volume": 843100
    },
    {
      "time": "2026-03-13",
      "open": 117.86000061035156,
      "high": 119,
      "low": 116.88999938964844,
      "close": 117.51000213623047,
      "volume": 900400
    },
    {
      "time": "2026-03-16",
      "open": 118.80000305175781,
      "high": 119.91000366210938,
      "low": 118.33999633789062,
      "close": 119.54000091552734,
      "volume": 966800
    },
    {
      "time": "2026-03-17",
      "open": 119.54000091552734,
      "high": 119.94000244140625,
      "low": 118.69000244140625,
      "close": 118.87000274658203,
      "volume": 777100
    },
    {
      "time": "2026-03-18",
      "open": 117.95999908447266,
      "high": 119.1500015258789,
      "low": 116.9800033569336,
      "close": 117,
      "volume": 792100
    },
    {
      "time": "2026-03-19",
      "open": 116.1500015258789,
      "high": 117.31999969482422,
      "low": 114.6500015258789,
      "close": 116.33000183105469,
      "volume": 879400
    },
    {
      "time": "2026-03-20",
      "open": 115.97000122070312,
      "high": 116.05999755859375,
      "low": 113.72000122070312,
      "close": 113.77999877929688,
      "volume": 925900
    },
    {
      "time": "2026-03-23",
      "open": 113.98999786376953,
      "high": 115.55999755859375,
      "low": 113.2300033569336,
      "close": 113.37999725341797,
      "volume": 705200
    },
    {
      "time": "2026-03-24",
      "open": 112.1500015258789,
      "high": 112.55999755859375,
      "low": 111.62000274658203,
      "close": 112.13999938964844,
      "volume": 654000
    },
    {
      "time": "2026-03-25",
      "open": 112.80000305175781,
      "high": 113.37999725341797,
      "low": 111.58000183105469,
      "close": 113.05999755859375,
      "volume": 618300
    },
    {
      "time": "2026-03-26",
      "open": 109.51000213623047,
      "high": 111.08000183105469,
      "low": 108.83999633789062,
      "close": 109.94000244140625,
      "volume": 480500
    },
    {
      "time": "2026-03-27",
      "open": 109.19000244140625,
      "high": 110.2699966430664,
      "low": 109.08999633789062,
      "close": 109.26000213623047,
      "volume": 466800
    },
    {
      "time": "2026-03-30",
      "open": 110.45999908447266,
      "high": 110.97000122070312,
      "low": 109.69000244140625,
      "close": 110.02999877929688,
      "volume": 528400
    },
    {
      "time": "2026-03-31",
      "open": 109.18000030517578,
      "high": 111.9800033569336,
      "low": 108.66999816894531,
      "close": 111.94000244140625,
      "volume": 677400
    },
    {
      "time": "2026-04-01",
      "open": 112.31999969482422,
      "high": 113.2300033569336,
      "low": 112.01000213623047,
      "close": 112.66000366210938,
      "volume": 378300
    },
    {
      "time": "2026-04-02",
      "open": 111.62999725341797,
      "high": 113.44000244140625,
      "low": 110.8499984741211,
      "close": 112.80999755859375,
      "volume": 490000
    },
    {
      "time": "2026-04-06",
      "open": 113,
      "high": 113.70999908447266,
      "low": 112.12000274658203,
      "close": 112.62999725341797,
      "volume": 273700
    },
    {
      "time": "2026-04-07",
      "open": 112.1500015258789,
      "high": 112.58999633789062,
      "low": 111.08000183105469,
      "close": 112.5,
      "volume": 495400
    },
    {
      "time": "2026-04-08",
      "open": 114.91000366210938,
      "high": 115.27999877929688,
      "low": 113.27999877929688,
      "close": 114.04000091552734,
      "volume": 559200
    },
    {
      "time": "2026-04-09",
      "open": 113.05000305175781,
      "high": 113.55000305175781,
      "low": 111.7699966430664,
      "close": 113.25,
      "volume": 682200
    },
    {
      "time": "2026-04-10",
      "open": 113.91000366210938,
      "high": 114.54000091552734,
      "low": 112.44000244140625,
      "close": 112.72000122070312,
      "volume": 861100
    },
    {
      "time": "2026-04-13",
      "open": 111.95999908447266,
      "high": 113.44000244140625,
      "low": 111.95999908447266,
      "close": 113.41000366210938,
      "volume": 472300
    },
    {
      "time": "2026-04-14",
      "open": 112.45999908447266,
      "high": 114.26000213623047,
      "low": 112.3499984741211,
      "close": 113.5999984741211,
      "volume": 727900
    },
    {
      "time": "2026-04-15",
      "open": 114.12999725341797,
      "high": 116.16999816894531,
      "low": 113.61000061035156,
      "close": 115.87000274658203,
      "volume": 688800
    },
    {
      "time": "2026-04-16",
      "open": 119.19000244140625,
      "high": 119.48999786376953,
      "low": 118.12999725341797,
      "close": 118.37999725341797,
      "volume": 543400
    },
    {
      "time": "2026-04-17",
      "open": 118,
      "high": 119.19999694824219,
      "low": 117.68000030517578,
      "close": 118.19999694824219,
      "volume": 654400
    },
    {
      "time": "2026-04-20",
      "open": 117.8499984741211,
      "high": 118.68000030517578,
      "low": 117.58000183105469,
      "close": 118.20999908447266,
      "volume": 540500
    },
    {
      "time": "2026-04-21",
      "open": 116.9000015258789,
      "high": 117.30999755859375,
      "low": 114.51000213623047,
      "close": 114.80999755859375,
      "volume": 749600
    },
    {
      "time": "2026-04-22",
      "open": 113.48999786376953,
      "high": 113.95999908447266,
      "low": 113.04000091552734,
      "close": 113.2699966430664,
      "volume": 449800
    },
    {
      "time": "2026-04-23",
      "open": 110.19000244140625,
      "high": 110.73999786376953,
      "low": 108.75,
      "close": 109.54000091552734,
      "volume": 613100
    },
    {
      "time": "2026-04-24",
      "open": 109.41999816894531,
      "high": 110.72000122070312,
      "low": 109.30000305175781,
      "close": 110.58000183105469,
      "volume": 606200
    },
    {
      "time": "2026-04-27",
      "open": 110.54000091552734,
      "high": 112.0199966430664,
      "low": 110.33999633789062,
      "close": 111.36000061035156,
      "volume": 1070600
    },
    {
      "time": "2026-04-28",
      "open": 110.73999786376953,
      "high": 112.16000366210938,
      "low": 110.44999694824219,
      "close": 111.76000213623047,
      "volume": 604200
    },
    {
      "time": "2026-04-29",
      "open": 111.26000213623047,
      "high": 114.33999633789062,
      "low": 109.79000091552734,
      "close": 113.48999786376953,
      "volume": 1425300
    },
    {
      "time": "2026-04-30",
      "open": 114.44999694824219,
      "high": 117.62999725341797,
      "low": 114.22000122070312,
      "close": 117.51000213623047,
      "volume": 911500
    },
    {
      "time": "2026-05-01",
      "open": 117.6500015258789,
      "high": 119.18000030517578,
      "low": 117.18000030517578,
      "close": 117.9800033569336,
      "volume": 787400
    },
    {
      "time": "2026-05-04",
      "open": 116.5,
      "high": 117.19999694824219,
      "low": 115.4000015258789,
      "close": 116.25,
      "volume": 693000
    },
    {
      "time": "2026-05-05",
      "open": 115.98999786376953,
      "high": 116.33999633789062,
      "low": 115.01000213623047,
      "close": 115.0999984741211,
      "volume": 676900
    },
    {
      "time": "2026-05-06",
      "open": 115.91000366210938,
      "high": 118.55000305175781,
      "low": 115.91000366210938,
      "close": 118.37000274658203,
      "volume": 732600
    },
    {
      "time": "2026-05-07",
      "open": 119.30999755859375,
      "high": 119.33000183105469,
      "low": 117.06999969482422,
      "close": 117.11000061035156,
      "volume": 689500
    },
    {
      "time": "2026-05-08",
      "open": 117.37999725341797,
      "high": 117.7300033569336,
      "low": 115.43000030517578,
      "close": 115.91000366210938,
      "volume": 655400
    },
    {
      "time": "2026-05-11",
      "open": 116.31999969482422,
      "high": 117.38999938964844,
      "low": 116.04000091552734,
      "close": 116.20999908447266,
      "volume": 598700
    },
    {
      "time": "2026-05-12",
      "open": 118.98999786376953,
      "high": 119.5,
      "low": 116.81999969482422,
      "close": 117.01000213623047,
      "volume": 804200
    },
    {
      "time": "2026-05-13",
      "open": 117.20999908447266,
      "high": 120.72000122070312,
      "low": 117,
      "close": 119.86000061035156,
      "volume": 1168100
    },
    {
      "time": "2026-05-14",
      "open": 116.80000305175781,
      "high": 117.5199966430664,
      "low": 115.31999969482422,
      "close": 116.27999877929688,
      "volume": 874800
    },
    {
      "time": "2026-05-15",
      "open": 114.80000305175781,
      "high": 114.87999725341797,
      "low": 112.44000244140625,
      "close": 113.37999725341797,
      "volume": 815500
    },
    {
      "time": "2026-05-18",
      "open": 112.51000213623047,
      "high": 114.0199966430664,
      "low": 112.01000213623047,
      "close": 113.61000061035156,
      "volume": 710100
    },
    {
      "time": "2026-05-19",
      "open": 113.7300033569336,
      "high": 114.94000244140625,
      "low": 112.98999786376953,
      "close": 114.48999786376953,
      "volume": 651800
    },
    {
      "time": "2026-05-20",
      "open": 115.06999969482422,
      "high": 117.2699966430664,
      "low": 114.44000244140625,
      "close": 116.81999969482422,
      "volume": 1248200
    },
    {
      "time": "2026-05-21",
      "open": 111.54000091552734,
      "high": 114.81999969482422,
      "low": 106.05999755859375,
      "close": 114.33999633789062,
      "volume": 5074200
    },
    {
      "time": "2026-05-22",
      "open": 114.27999877929688,
      "high": 117.79000091552734,
      "low": 113.72000122070312,
      "close": 116.55000305175781,
      "volume": 1897800
    },
    {
      "time": "2026-05-26",
      "open": 119.91999816894531,
      "high": 124.20999908447266,
      "low": 118.66000366210938,
      "close": 123.33999633789062,
      "volume": 1623900
    },
    {
      "time": "2026-05-27",
      "open": 123.38999938964844,
      "high": 126.68000030517578,
      "low": 122.91999816894531,
      "close": 123.91999816894531,
      "volume": 1426000
    },
    {
      "time": "2026-05-28",
      "open": 122.23999786376953,
      "high": 124.5,
      "low": 121.73999786376953,
      "close": 124.0199966430664,
      "volume": 913600
    },
    {
      "time": "2026-05-29",
      "open": 123.44999694824219,
      "high": 124.70999908447266,
      "low": 122.2300033569336,
      "close": 122.81999969482422,
      "volume": 775700
    },
    {
      "time": "2026-06-01",
      "open": 123.19000244140625,
      "high": 123.94999694824219,
      "low": 121.55000305175781,
      "close": 123.2699966430664,
      "volume": 1020400
    },
    {
      "time": "2026-06-02",
      "open": 125.94999694824219,
      "high": 126,
      "low": 124.12999725341797,
      "close": 124.75,
      "volume": 993600
    },
    {
      "time": "2026-06-03",
      "open": 124,
      "high": 124,
      "low": 122.51000213623047,
      "close": 122.63999938964844,
      "volume": 584000
    },
    {
      "time": "2026-06-04",
      "open": 123.5199966430664,
      "high": 124.4800033569336,
      "low": 122.7300033569336,
      "close": 122.7300033569336,
      "volume": 419300
    },
    {
      "time": "2026-06-05",
      "open": 120.01000213623047,
      "high": 120.66000366210938,
      "low": 118.80000305175781,
      "close": 119.4800033569336,
      "volume": 1486700
    },
    {
      "time": "2026-06-08",
      "open": 119.45999908447266,
      "high": 120.66999816894531,
      "low": 118.66999816894531,
      "close": 118.69999694824219,
      "volume": 502000
    },
    {
      "time": "2026-06-09",
      "open": 119.44999694824219,
      "high": 121.04000091552734,
      "low": 119.0999984741211,
      "close": 120.7300033569336,
      "volume": 833200
    },
    {
      "time": "2026-06-10",
      "open": 123.33000183105469,
      "high": 126.73999786376953,
      "low": 122.95999908447266,
      "close": 125.5199966430664,
      "volume": 1020600
    },
    {
      "time": "2026-06-11",
      "open": 125.29000091552734,
      "high": 126.22000122070312,
      "low": 123.79000091552734,
      "close": 125.61000061035156,
      "volume": 1270300
    },
    {
      "time": "2026-06-12",
      "open": 126.97000122070312,
      "high": 127.33000183105469,
      "low": 125.56999969482422,
      "close": 125.81999969482422,
      "volume": 520400
    },
    {
      "time": "2026-06-15",
      "open": 127.55000305175781,
      "high": 127.94000244140625,
      "low": 125.81999969482422,
      "close": 125.93000030517578,
      "volume": 771300
    },
    {
      "time": "2026-06-16",
      "open": 124.37000274658203,
      "high": 124.80999755859375,
      "low": 121.26000213623047,
      "close": 121.80999755859375,
      "volume": 1718100
    },
    {
      "time": "2026-06-17",
      "open": 123.44999694824219,
      "high": 124.72000122070312,
      "low": 120.58999633789062,
      "close": 120.9000015258789,
      "volume": 2681600
    },
    {
      "time": "2026-06-18",
      "open": 121.08999633789062,
      "high": 122.5,
      "low": 121.08999633789062,
      "close": 121.33000183105469,
      "volume": 689900
    },
    {
      "time": "2026-06-22",
      "open": 120.79000091552734,
      "high": 122.87000274658203,
      "low": 120.63999938964844,
      "close": 121.56999969482422,
      "volume": 640400
    },
    {
      "time": "2026-06-23",
      "open": 118.77999877929688,
      "high": 120.12000274658203,
      "low": 118,
      "close": 119.25,
      "volume": 499700
    },
    {
      "time": "2026-06-24",
      "open": 118.31999969482422,
      "high": 119.12000274658203,
      "low": 117.41000366210938,
      "close": 117.63999938964844,
      "volume": 426800
    },
    {
      "time": "2026-06-25",
      "open": 115.77999877929688,
      "high": 115.95999908447266,
      "low": 114.0999984741211,
      "close": 114.81999969482422,
      "volume": 546900
    },
    {
      "time": "2026-06-26",
      "open": 118.55000305175781,
      "high": 124,
      "low": 118.44000244140625,
      "close": 123.70999908447266,
      "volume": 1625300
    },
    {
      "time": "2026-06-29",
      "open": 126.62999725341797,
      "high": 129.9499969482422,
      "low": 126.55999755859375,
      "close": 129.16000366210938,
      "volume": 1329700
    },
    {
      "time": "2026-06-30",
      "open": 128.8300018310547,
      "high": 129.80999755859375,
      "low": 127.37000274658203,
      "close": 128.13999938964844,
      "volume": 833900
    },
    {
      "time": "2026-07-01",
      "open": 128.33999633789062,
      "high": 130,
      "low": 127.69000244140625,
      "close": 129.6999969482422,
      "volume": 930900
    },
    {
      "time": "2026-07-02",
      "open": 128.1999969482422,
      "high": 128.92999267578125,
      "low": 126.19000244140625,
      "close": 127.23999786376953,
      "volume": 1040300
    },
    {
      "time": "2026-07-06",
      "open": 130.10000610351562,
      "high": 131.24000549316406,
      "low": 128.75999450683594,
      "close": 130.99000549316406,
      "volume": 1221000
    },
    {
      "time": "2026-07-07",
      "open": 131.1300048828125,
      "high": 132.32000732421875,
      "low": 130.63999938964844,
      "close": 130.82000732421875,
      "volume": 523900
    },
    {
      "time": "2026-07-08",
      "open": 135.92999267578125,
      "high": 136.66000366210938,
      "low": 133.10000610351562,
      "close": 133.27999877929688,
      "volume": 1202600
    },
    {
      "time": "2026-07-09",
      "open": 134.44000244140625,
      "high": 135.8000030517578,
      "low": 133.1699981689453,
      "close": 133.91000366210938,
      "volume": 1033800
    },
    {
      "time": "2026-07-10",
      "open": 131.1999969482422,
      "high": 131.6199951171875,
      "low": 127.69000244140625,
      "close": 128.02999877929688,
      "volume": 1045300
    },
    {
      "time": "2026-07-13",
      "open": 131.89999389648438,
      "high": 132.8300018310547,
      "low": 130.80999755859375,
      "close": 131.42999267578125,
      "volume": 982800
    },
    {
      "time": "2026-07-14",
      "open": 130.7100067138672,
      "high": 130.7100067138672,
      "low": 127.2699966430664,
      "close": 128.38999938964844,
      "volume": 1881500
    },
    {
      "time": "2026-07-15",
      "open": 128.55999755859375,
      "high": 130.91000366210938,
      "low": 128.55999755859375,
      "close": 129.75999450683594,
      "volume": 916300
    },
    {
      "time": "2026-07-16",
      "open": 130.17999267578125,
      "high": 130.64999389648438,
      "low": 129.16000366210938,
      "close": 130.3300018310547,
      "volume": 779300
    },
    {
      "time": "2026-07-17",
      "open": 130.42999267578125,
      "high": 131.6699981689453,
      "low": 129.50999450683594,
      "close": 131.2899932861328,
      "volume": 924600
    },
    {
      "time": "2026-07-20",
      "open": 134.52000427246094,
      "high": 135.3000030517578,
      "low": 133.52000427246094,
      "close": 134.1999969482422,
      "volume": 770100
    },
    {
      "time": "2026-07-21",
      "open": 131.82000732421875,
      "high": 132.6999969482422,
      "low": 129.1999969482422,
      "close": 129.5500030517578,
      "volume": 1378300
    },
    {
      "time": "2026-07-22",
      "open": 123.55000305175781,
      "high": 123.80999755859375,
      "low": 120.37999725341797,
      "close": 121.20999908447266,
      "volume": 1679100
    },
    {
      "time": "2026-07-23",
      "open": 120.37000274658203,
      "high": 121.30000305175781,
      "low": 119.58000183105469,
      "close": 120.18000030517578,
      "volume": 696000
    },
    {
      "time": "2026-07-24",
      "open": 119.9000015258789,
      "high": 120.63700103759766,
      "low": 118.80999755859375,
      "close": 119.55000305175781,
      "volume": 423919
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 139.8096011352539
    },
    {
      "time": "2025-10-06",
      "value": 140.1208010864258
    },
    {
      "time": "2025-10-07",
      "value": 140.47500091552735
    },
    {
      "time": "2025-10-08",
      "value": 140.92300079345702
    },
    {
      "time": "2025-10-09",
      "value": 141.34940063476563
    },
    {
      "time": "2025-10-10",
      "value": 141.68160064697267
    },
    {
      "time": "2025-10-13",
      "value": 142.12280059814452
    },
    {
      "time": "2025-10-14",
      "value": 142.43700073242186
    },
    {
      "time": "2025-10-15",
      "value": 142.77960083007812
    },
    {
      "time": "2025-10-16",
      "value": 143.11900085449219
    },
    {
      "time": "2025-10-17",
      "value": 143.4648010253906
    },
    {
      "time": "2025-10-20",
      "value": 143.9494012451172
    },
    {
      "time": "2025-10-21",
      "value": 144.40900115966798
    },
    {
      "time": "2025-10-22",
      "value": 144.68980102539064
    },
    {
      "time": "2025-10-23",
      "value": 144.93400115966796
    },
    {
      "time": "2025-10-24",
      "value": 145.27480133056642
    },
    {
      "time": "2025-10-27",
      "value": 145.611201171875
    },
    {
      "time": "2025-10-28",
      "value": 145.90860107421875
    },
    {
      "time": "2025-10-29",
      "value": 146.2422009277344
    },
    {
      "time": "2025-10-30",
      "value": 146.41280090332032
    },
    {
      "time": "2025-10-31",
      "value": 146.57740112304688
    },
    {
      "time": "2025-11-03",
      "value": 146.76160125732423
    },
    {
      "time": "2025-11-04",
      "value": 146.81740112304686
    },
    {
      "time": "2025-11-05",
      "value": 146.85840118408203
    },
    {
      "time": "2025-11-06",
      "value": 146.94240112304686
    },
    {
      "time": "2025-11-07",
      "value": 146.96900115966798
    },
    {
      "time": "2025-11-10",
      "value": 147.0514010620117
    },
    {
      "time": "2025-11-11",
      "value": 147.18400085449218
    },
    {
      "time": "2025-11-12",
      "value": 147.33460083007813
    },
    {
      "time": "2025-11-13",
      "value": 147.50780090332032
    },
    {
      "time": "2025-11-14",
      "value": 147.62500091552735
    },
    {
      "time": "2025-11-17",
      "value": 147.49960083007812
    },
    {
      "time": "2025-11-18",
      "value": 147.40540100097655
    },
    {
      "time": "2025-11-19",
      "value": 147.15880096435546
    },
    {
      "time": "2025-11-20",
      "value": 146.83580078125
    },
    {
      "time": "2025-11-21",
      "value": 146.45140075683594
    },
    {
      "time": "2025-11-24",
      "value": 146.13880065917968
    },
    {
      "time": "2025-11-25",
      "value": 145.79680053710936
    },
    {
      "time": "2025-11-26",
      "value": 145.3618005371094
    },
    {
      "time": "2025-11-28",
      "value": 145.06480072021483
    },
    {
      "time": "2025-12-01",
      "value": 144.92280059814453
    },
    {
      "time": "2025-12-02",
      "value": 144.72180053710937
    },
    {
      "time": "2025-12-03",
      "value": 144.48160034179688
    },
    {
      "time": "2025-12-04",
      "value": 144.27360046386718
    },
    {
      "time": "2025-12-05",
      "value": 144.05140045166016
    },
    {
      "time": "2025-12-08",
      "value": 143.83620056152344
    },
    {
      "time": "2025-12-09",
      "value": 143.54420043945314
    },
    {
      "time": "2025-12-10",
      "value": 143.22580047607423
    },
    {
      "time": "2025-12-11",
      "value": 142.9506002807617
    },
    {
      "time": "2025-12-12",
      "value": 142.6688003540039
    },
    {
      "time": "2025-12-15",
      "value": 142.40140014648438
    },
    {
      "time": "2025-12-16",
      "value": 142.0934002685547
    },
    {
      "time": "2025-12-17",
      "value": 141.77820037841798
    },
    {
      "time": "2025-12-18",
      "value": 141.40660064697266
    },
    {
      "time": "2025-12-19",
      "value": 141.1226007080078
    },
    {
      "time": "2025-12-22",
      "value": 140.94980072021485
    },
    {
      "time": "2025-12-23",
      "value": 140.72320068359375
    },
    {
      "time": "2025-12-24",
      "value": 140.54660064697265
    },
    {
      "time": "2025-12-26",
      "value": 140.33960083007813
    },
    {
      "time": "2025-12-29",
      "value": 140.15440063476564
    },
    {
      "time": "2025-12-30",
      "value": 139.99920043945312
    },
    {
      "time": "2025-12-31",
      "value": 139.69460021972657
    },
    {
      "time": "2026-01-02",
      "value": 139.60860015869142
    },
    {
      "time": "2026-01-05",
      "value": 139.60960021972656
    },
    {
      "time": "2026-01-06",
      "value": 139.58940032958984
    },
    {
      "time": "2026-01-07",
      "value": 139.48620025634764
    },
    {
      "time": "2026-01-08",
      "value": 139.40280029296875
    },
    {
      "time": "2026-01-09",
      "value": 139.28320037841797
    },
    {
      "time": "2026-01-12",
      "value": 139.2988003540039
    },
    {
      "time": "2026-01-13",
      "value": 139.37600036621095
    },
    {
      "time": "2026-01-14",
      "value": 139.35400024414062
    },
    {
      "time": "2026-01-15",
      "value": 139.25400024414063
    },
    {
      "time": "2026-01-16",
      "value": 139.24560028076172
    },
    {
      "time": "2026-01-20",
      "value": 139.2066000366211
    },
    {
      "time": "2026-01-21",
      "value": 139.05260009765624
    },
    {
      "time": "2026-01-22",
      "value": 138.92959991455078
    },
    {
      "time": "2026-01-23",
      "value": 138.76820007324218
    },
    {
      "time": "2026-01-26",
      "value": 138.5766000366211
    },
    {
      "time": "2026-01-27",
      "value": 138.36640014648438
    },
    {
      "time": "2026-01-28",
      "value": 138.20600006103516
    },
    {
      "time": "2026-01-29",
      "value": 138.04540008544922
    },
    {
      "time": "2026-01-30",
      "value": 137.86740020751952
    },
    {
      "time": "2026-02-02",
      "value": 137.6652001953125
    },
    {
      "time": "2026-02-03",
      "value": 137.56400024414063
    },
    {
      "time": "2026-02-04",
      "value": 137.31320037841797
    },
    {
      "time": "2026-02-05",
      "value": 137.04760040283202
    },
    {
      "time": "2026-02-06",
      "value": 136.7220004272461
    },
    {
      "time": "2026-02-09",
      "value": 136.39320037841796
    },
    {
      "time": "2026-02-10",
      "value": 136.11180038452147
    },
    {
      "time": "2026-02-11",
      "value": 135.72080032348632
    },
    {
      "time": "2026-02-12",
      "value": 135.18520034790038
    },
    {
      "time": "2026-02-13",
      "value": 134.75140029907226
    },
    {
      "time": "2026-02-17",
      "value": 134.32280044555665
    },
    {
      "time": "2026-02-18",
      "value": 133.92180038452148
    },
    {
      "time": "2026-02-19",
      "value": 133.50940048217774
    },
    {
      "time": "2026-02-20",
      "value": 133.14040054321288
    },
    {
      "time": "2026-02-23",
      "value": 132.73180068969725
    },
    {
      "time": "2026-02-24",
      "value": 132.3540005493164
    },
    {
      "time": "2026-02-25",
      "value": 131.94120071411132
    },
    {
      "time": "2026-02-26",
      "value": 131.4672007751465
    },
    {
      "time": "2026-02-27",
      "value": 131.0026008605957
    },
    {
      "time": "2026-03-02",
      "value": 130.59360092163087
    },
    {
      "time": "2026-03-03",
      "value": 130.22820083618163
    },
    {
      "time": "2026-03-04",
      "value": 129.86280075073242
    },
    {
      "time": "2026-03-05",
      "value": 129.39380065917967
    },
    {
      "time": "2026-03-06",
      "value": 128.98480056762696
    },
    {
      "time": "2026-03-09",
      "value": 128.57780075073242
    },
    {
      "time": "2026-03-10",
      "value": 128.18960067749023
    },
    {
      "time": "2026-03-11",
      "value": 127.73340057373046
    },
    {
      "time": "2026-03-12",
      "value": 127.27200057983399
    },
    {
      "time": "2026-03-13",
      "value": 126.81320068359375
    },
    {
      "time": "2026-03-16",
      "value": 126.45160079956055
    },
    {
      "time": "2026-03-17",
      "value": 125.8778009033203
    },
    {
      "time": "2026-03-18",
      "value": 125.31660095214843
    },
    {
      "time": "2026-03-19",
      "value": 124.72120086669922
    },
    {
      "time": "2026-03-20",
      "value": 124.16580078125
    },
    {
      "time": "2026-03-23",
      "value": 123.5960008239746
    },
    {
      "time": "2026-03-24",
      "value": 123.05500076293946
    },
    {
      "time": "2026-03-25",
      "value": 122.40060073852538
    },
    {
      "time": "2026-03-26",
      "value": 121.74120071411133
    },
    {
      "time": "2026-03-27",
      "value": 121.14640075683593
    },
    {
      "time": "2026-03-30",
      "value": 120.62500061035156
    },
    {
      "time": "2026-03-31",
      "value": 120.10440063476562
    },
    {
      "time": "2026-04-01",
      "value": 119.61460083007813
    },
    {
      "time": "2026-04-02",
      "value": 119.23940063476563
    },
    {
      "time": "2026-04-06",
      "value": 118.83520065307617
    },
    {
      "time": "2026-04-07",
      "value": 118.44040054321289
    },
    {
      "time": "2026-04-08",
      "value": 118.06600067138672
    },
    {
      "time": "2026-04-09",
      "value": 117.69380065917969
    },
    {
      "time": "2026-04-10",
      "value": 117.27260070800781
    },
    {
      "time": "2026-04-13",
      "value": 116.89880065917968
    },
    {
      "time": "2026-04-14",
      "value": 116.59420059204102
    },
    {
      "time": "2026-04-15",
      "value": 116.33000061035156
    },
    {
      "time": "2026-04-16",
      "value": 116.13040054321289
    },
    {
      "time": "2026-04-17",
      "value": 116.06620040893554
    },
    {
      "time": "2026-04-20",
      "value": 116.02440032958984
    },
    {
      "time": "2026-04-21",
      "value": 115.86220031738281
    },
    {
      "time": "2026-04-22",
      "value": 115.6570002746582
    },
    {
      "time": "2026-04-23",
      "value": 115.37740036010742
    },
    {
      "time": "2026-04-24",
      "value": 115.21900039672852
    },
    {
      "time": "2026-04-27",
      "value": 115.08280044555664
    },
    {
      "time": "2026-04-28",
      "value": 114.90580047607422
    },
    {
      "time": "2026-04-29",
      "value": 114.78560043334961
    },
    {
      "time": "2026-04-30",
      "value": 114.7420004272461
    },
    {
      "time": "2026-05-01",
      "value": 114.71840042114258
    },
    {
      "time": "2026-05-04",
      "value": 114.67520034790039
    },
    {
      "time": "2026-05-05",
      "value": 114.65060028076172
    },
    {
      "time": "2026-05-06",
      "value": 114.67440032958984
    },
    {
      "time": "2026-05-07",
      "value": 114.70420028686523
    },
    {
      "time": "2026-05-08",
      "value": 114.7136003112793
    },
    {
      "time": "2026-05-11",
      "value": 114.73840026855468
    },
    {
      "time": "2026-05-12",
      "value": 114.77480026245117
    },
    {
      "time": "2026-05-13",
      "value": 114.86080032348633
    },
    {
      "time": "2026-05-14",
      "value": 114.84480026245117
    },
    {
      "time": "2026-05-15",
      "value": 114.83260025024414
    },
    {
      "time": "2026-05-18",
      "value": 114.74840026855469
    },
    {
      "time": "2026-05-19",
      "value": 114.68440017700195
    },
    {
      "time": "2026-05-20",
      "value": 114.66580017089844
    },
    {
      "time": "2026-05-21",
      "value": 114.64740005493164
    },
    {
      "time": "2026-05-22",
      "value": 114.65300018310546
    },
    {
      "time": "2026-05-26",
      "value": 114.76960006713867
    },
    {
      "time": "2026-05-27",
      "value": 114.85720001220703
    },
    {
      "time": "2026-05-28",
      "value": 114.96019989013672
    },
    {
      "time": "2026-05-29",
      "value": 115.0765998840332
    },
    {
      "time": "2026-06-01",
      "value": 115.21539978027344
    },
    {
      "time": "2026-06-02",
      "value": 115.4347998046875
    },
    {
      "time": "2026-06-03",
      "value": 115.6199998474121
    },
    {
      "time": "2026-06-04",
      "value": 115.83179992675781
    },
    {
      "time": "2026-06-05",
      "value": 115.96020004272461
    },
    {
      "time": "2026-06-08",
      "value": 116.13539993286133
    },
    {
      "time": "2026-06-09",
      "value": 116.3647999572754
    },
    {
      "time": "2026-06-10",
      "value": 116.67459991455078
    },
    {
      "time": "2026-06-11",
      "value": 116.94799987792969
    },
    {
      "time": "2026-06-12",
      "value": 117.21119979858399
    },
    {
      "time": "2026-06-15",
      "value": 117.47359985351562
    },
    {
      "time": "2026-06-16",
      "value": 117.65719985961914
    },
    {
      "time": "2026-06-17",
      "value": 117.82519989013672
    },
    {
      "time": "2026-06-18",
      "value": 117.97099990844727
    },
    {
      "time": "2026-06-22",
      "value": 118.13739990234374
    },
    {
      "time": "2026-06-23",
      "value": 118.26799987792968
    },
    {
      "time": "2026-06-24",
      "value": 118.35259979248048
    },
    {
      "time": "2026-06-25",
      "value": 118.37699981689452
    },
    {
      "time": "2026-06-26",
      "value": 118.53379974365234
    },
    {
      "time": "2026-06-29",
      "value": 118.74939987182617
    },
    {
      "time": "2026-06-30",
      "value": 118.9481999206543
    },
    {
      "time": "2026-07-01",
      "value": 119.1779998779297
    },
    {
      "time": "2026-07-02",
      "value": 119.42659988403321
    },
    {
      "time": "2026-07-06",
      "value": 119.78100006103516
    },
    {
      "time": "2026-07-07",
      "value": 120.20660018920898
    },
    {
      "time": "2026-07-08",
      "value": 120.66060012817383
    },
    {
      "time": "2026-07-09",
      "value": 121.11160018920899
    },
    {
      "time": "2026-07-10",
      "value": 121.43700012207032
    },
    {
      "time": "2026-07-13",
      "value": 121.79580001831054
    },
    {
      "time": "2026-07-14",
      "value": 122.0133999633789
    },
    {
      "time": "2026-07-15",
      "value": 122.24899978637696
    },
    {
      "time": "2026-07-16",
      "value": 122.53059982299804
    },
    {
      "time": "2026-07-17",
      "value": 122.85439971923829
    },
    {
      "time": "2026-07-20",
      "value": 123.17099960327148
    },
    {
      "time": "2026-07-21",
      "value": 123.41979965209961
    },
    {
      "time": "2026-07-22",
      "value": 123.52579956054687
    },
    {
      "time": "2026-07-23",
      "value": 123.60519958496094
    },
    {
      "time": "2026-07-24",
      "value": 123.65599960327148
    }
  ],
  "analysis": null
}