{
  "ok": true,
  "cached": false,
  "ticker": "SE",
  "price": 108.42,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Wang Yanjun",
      "title": "CCO and GC",
      "is_csuite": 0,
      "value": 273306,
      "avg_price": 108.45,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Ye Gang",
      "title": "COO",
      "is_csuite": 1,
      "value": 4338141,
      "avg_price": 108.45,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Chen Jingye",
      "title": "CPO, Shopee",
      "is_csuite": 0,
      "value": 6507711,
      "avg_price": 108.46,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Wang Yanjun",
      "title": "CCO and GC",
      "is_csuite": 0,
      "value": 339066,
      "avg_price": 113.02,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Ye Gang",
      "title": "COO",
      "is_csuite": 1,
      "value": 4520472,
      "avg_price": 113.01,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Ye Gang",
      "title": "COO",
      "is_csuite": 1,
      "value": 4515968,
      "avg_price": 112.9,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "Wang Yanjun",
      "title": "CCO and GC",
      "is_csuite": 0,
      "value": 338631,
      "avg_price": 112.88,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "Wang Yanjun",
      "title": "CCO and GC",
      "is_csuite": 0,
      "value": 340316,
      "avg_price": 113.44,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Ye Gang",
      "title": "COO",
      "is_csuite": 1,
      "value": 4549638,
      "avg_price": 113.74,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Li Xiaodong",
      "title": "Chairman and CEO",
      "is_csuite": 1,
      "value": 621901,
      "avg_price": 120.43,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Zhao Feng",
      "title": "President of Garena",
      "is_csuite": 1,
      "value": 240140,
      "avg_price": 120.07,
      "filing_date": "2026-08-31"
    },
    {
      "owner": "Wang Yanjun",
      "title": "CCO and GC",
      "is_csuite": 0,
      "value": 355548,
      "avg_price": 118.52,
      "filing_date": "2026-08-31"
    },
    {
      "owner": "Feng Zhimin",
      "title": "President",
      "is_csuite": 1,
      "value": 495772,
      "avg_price": 120.45,
      "filing_date": "2026-08-31"
    },
    {
      "owner": "Ye Gang",
      "title": "COO",
      "is_csuite": 1,
      "value": 5944569,
      "avg_price": 118.89,
      "filing_date": "2026-08-31"
    },
    {
      "owner": "Wang Yanjun",
      "title": "CCO and GC",
      "is_csuite": 0,
      "value": 359595,
      "avg_price": 119.86,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Li Xiaodong",
      "title": "Chairman and CEO",
      "is_csuite": 1,
      "value": 7054265,
      "avg_price": 122.28,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Zhao Feng",
      "title": "President of Garena",
      "is_csuite": 1,
      "value": 482720,
      "avg_price": 120.68,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Ye Gang",
      "title": "COO",
      "is_csuite": 1,
      "value": 7204242,
      "avg_price": 120.07,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Feng Zhimin",
      "title": "President",
      "is_csuite": 1,
      "value": 2302208,
      "avg_price": 121.99,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Wang Yanjun",
      "title": "CCO and GC",
      "is_csuite": 0,
      "value": 350502,
      "avg_price": 116.83,
      "filing_date": "2026-08-25"
    },
    {
      "owner": "Ye Gang",
      "title": "COO",
      "is_csuite": 1,
      "value": 4673189,
      "avg_price": 116.83,
      "filing_date": "2026-08-25"
    },
    {
      "owner": "Zhao Feng",
      "title": "President of Garena",
      "is_csuite": 1,
      "value": 50408,
      "avg_price": 120.02,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Ye Gang",
      "title": "COO",
      "is_csuite": 1,
      "value": 4845866,
      "avg_price": 117.6,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Feng Zhimin",
      "title": "President",
      "is_csuite": 1,
      "value": 35760,
      "avg_price": 120,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Wang Yanjun",
      "title": "CCO and GC",
      "is_csuite": 0,
      "value": 352627,
      "avg_price": 117.54,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "KUOK Khoon Hua",
      "title": "Director",
      "is_csuite": 0,
      "value": 2018306,
      "avg_price": 116.03,
      "filing_date": "2026-08-20"
    },
    {
      "owner": "Ye Gang",
      "title": "COO",
      "is_csuite": 1,
      "value": 5935018,
      "avg_price": 118.7,
      "filing_date": "2026-08-19"
    },
    {
      "owner": "Feng Zhimin",
      "title": "President",
      "is_csuite": 1,
      "value": 1013191,
      "avg_price": 120.29,
      "filing_date": "2026-08-19"
    },
    {
      "owner": "Wang Yanjun",
      "title": "CCO and GC",
      "is_csuite": 0,
      "value": 354782,
      "avg_price": 118.26,
      "filing_date": "2026-08-19"
    },
    {
      "owner": "Hou Tianyu",
      "title": "CFO",
      "is_csuite": 1,
      "value": 2399281,
      "avg_price": 119.96,
      "filing_date": "2026-08-19"
    },
    {
      "owner": "Zhao Feng",
      "title": "President of Garena",
      "is_csuite": 1,
      "value": 240320,
      "avg_price": 120.16,
      "filing_date": "2026-08-19"
    },
    {
      "owner": "Heng Chen Seng",
      "title": "Director",
      "is_csuite": 0,
      "value": 2446165,
      "avg_price": 122.31,
      "filing_date": "2026-08-18"
    },
    {
      "owner": "Li Xiaodong",
      "title": "Chairman and CEO",
      "is_csuite": 1,
      "value": 2383820,
      "avg_price": 123.96,
      "filing_date": "2026-08-17"
    },
    {
      "owner": "Ye Gang",
      "title": "COO",
      "is_csuite": 1,
      "value": 7401296,
      "avg_price": 123.35,
      "filing_date": "2026-08-17"
    },
    {
      "owner": "Feng Zhimin",
      "title": "President",
      "is_csuite": 1,
      "value": 3692418,
      "avg_price": 123.08,
      "filing_date": "2026-08-17"
    },
    {
      "owner": "Zhao Feng",
      "title": "President of Garena",
      "is_csuite": 1,
      "value": 496188,
      "avg_price": 124.05,
      "filing_date": "2026-08-17"
    },
    {
      "owner": "Wang Yanjun",
      "title": "CCO and GC",
      "is_csuite": 0,
      "value": 369403,
      "avg_price": 123.13,
      "filing_date": "2026-08-17"
    }
  ],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-03-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "MercadoLibre's AI Investments Are Set to Drive the Next Growth Chapter",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/mercadolibres-ai-investments-set-drive-152900583.html",
      "published": "2026-09-14"
    },
    {
      "title": "Sea Insider Sold Shares Worth $273,306, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sea-insider-sold-shares-worth-101706059.html",
      "published": "2026-09-11"
    },
    {
      "title": "Sea Insider Sold Shares Worth $4,338,141, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sea-insider-sold-shares-worth-101634436.html",
      "published": "2026-09-11"
    },
    {
      "title": "Asian Equities Traded in the US as American Depositary Receipts Track Lower in Wednesday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/asian-equities-traded-us-american-144511481.html",
      "published": "2026-09-09"
    },
    {
      "title": "Is Sea Limited (SE) a Buy as Wall Street Analysts Look Optimistic?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sea-limited-se-buy-wall-133002689.html",
      "published": "2026-09-09"
    },
    {
      "title": "Sea Insider Sold Shares Worth $4,520,472, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sea-insider-sold-shares-worth-101050404.html",
      "published": "2026-09-09"
    },
    {
      "title": "Sea Insider Sold Shares Worth $339,066, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sea-insider-sold-shares-worth-101027974.html",
      "published": "2026-09-09"
    },
    {
      "title": "Asian Equities Traded in the US as American Depositary Receipts Decline in Tuesday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/asian-equities-traded-us-american-143458454.html",
      "published": "2026-09-08"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 196.1699981689453,
      "high": 196.44900512695312,
      "low": 189.25,
      "close": 190.4600067138672,
      "volume": 3215900
    },
    {
      "time": "2025-09-16",
      "open": 189.19000244140625,
      "high": 191.01499938964844,
      "low": 187.02999877929688,
      "close": 189.07000732421875,
      "volume": 3708700
    },
    {
      "time": "2025-09-17",
      "open": 189.30999755859375,
      "high": 189.5,
      "low": 184.5500030517578,
      "close": 186.88999938964844,
      "volume": 3519400
    },
    {
      "time": "2025-09-18",
      "open": 188.6300048828125,
      "high": 191.36000061035156,
      "low": 187,
      "close": 190.55999755859375,
      "volume": 4202100
    },
    {
      "time": "2025-09-19",
      "open": 191.72999572753906,
      "high": 193.52999877929688,
      "low": 190.75,
      "close": 192.75999450683594,
      "volume": 3152400
    },
    {
      "time": "2025-09-22",
      "open": 191.1999969482422,
      "high": 195.47999572753906,
      "low": 189.8000030517578,
      "close": 192.9600067138672,
      "volume": 2362000
    },
    {
      "time": "2025-09-23",
      "open": 192.08999633789062,
      "high": 192.52000427246094,
      "low": 185.00999450683594,
      "close": 185.25,
      "volume": 3570100
    },
    {
      "time": "2025-09-24",
      "open": 185,
      "high": 189.32000732421875,
      "low": 183.30999755859375,
      "close": 185.82000732421875,
      "volume": 2495800
    },
    {
      "time": "2025-09-25",
      "open": 183.2899932861328,
      "high": 186.4199981689453,
      "low": 183,
      "close": 185.91000366210938,
      "volume": 3110200
    },
    {
      "time": "2025-09-26",
      "open": 185.05999755859375,
      "high": 186,
      "low": 179.75,
      "close": 184.5800018310547,
      "volume": 3143200
    },
    {
      "time": "2025-09-29",
      "open": 186.1300048828125,
      "high": 186.23500061035156,
      "low": 180.3800048828125,
      "close": 181.4499969482422,
      "volume": 3839700
    },
    {
      "time": "2025-09-30",
      "open": 182.1999969482422,
      "high": 182.2100067138672,
      "low": 176.25999450683594,
      "close": 178.72999572753906,
      "volume": 4199400
    },
    {
      "time": "2025-10-01",
      "open": 179,
      "high": 182.8699951171875,
      "low": 176.69000244140625,
      "close": 182.00999450683594,
      "volume": 4333400
    },
    {
      "time": "2025-10-02",
      "open": 183.99000549316406,
      "high": 184.64999389648438,
      "low": 176.82200622558594,
      "close": 184.22000122070312,
      "volume": 3429400
    },
    {
      "time": "2025-10-03",
      "open": 184.30999755859375,
      "high": 188.77000427246094,
      "low": 183.14999389648438,
      "close": 184.91000366210938,
      "volume": 2215200
    },
    {
      "time": "2025-10-06",
      "open": 186.0500030517578,
      "high": 190.9199981689453,
      "low": 184.9600067138672,
      "close": 189.5,
      "volume": 2973300
    },
    {
      "time": "2025-10-07",
      "open": 190.5,
      "high": 191.32000732421875,
      "low": 187.69000244140625,
      "close": 191.00999450683594,
      "volume": 2458700
    },
    {
      "time": "2025-10-08",
      "open": 190.99000549316406,
      "high": 193.47999572753906,
      "low": 189.3300018310547,
      "close": 192.69000244140625,
      "volume": 2718000
    },
    {
      "time": "2025-10-09",
      "open": 191.3699951171875,
      "high": 191.38999938964844,
      "low": 183.8800048828125,
      "close": 188,
      "volume": 4338400
    },
    {
      "time": "2025-10-10",
      "open": 186.60000610351562,
      "high": 189.77999877929688,
      "low": 180,
      "close": 180.82000732421875,
      "volume": 3196300
    },
    {
      "time": "2025-10-13",
      "open": 181.14999389648438,
      "high": 183.89999389648438,
      "low": 180.9340057373047,
      "close": 182.60000610351562,
      "volume": 2371000
    },
    {
      "time": "2025-10-14",
      "open": 179.32000732421875,
      "high": 181.86000061035156,
      "low": 176,
      "close": 180.69000244140625,
      "volume": 2744500
    },
    {
      "time": "2025-10-15",
      "open": 184.25,
      "high": 184.9600067138672,
      "low": 162.02000427246094,
      "close": 163.4199981689453,
      "volume": 9218300
    },
    {
      "time": "2025-10-16",
      "open": 174.49000549316406,
      "high": 175.8000030517578,
      "low": 162.5,
      "close": 162.64999389648438,
      "volume": 12260800
    },
    {
      "time": "2025-10-17",
      "open": 161.42999267578125,
      "high": 162.64999389648438,
      "low": 158.83999633789062,
      "close": 160.05999755859375,
      "volume": 6112900
    },
    {
      "time": "2025-10-20",
      "open": 162.58999633789062,
      "high": 167.19000244140625,
      "low": 160.85000610351562,
      "close": 165.6999969482422,
      "volume": 4097800
    },
    {
      "time": "2025-10-21",
      "open": 170,
      "high": 171.08999633789062,
      "low": 164.60000610351562,
      "close": 164.60000610351562,
      "volume": 3882800
    },
    {
      "time": "2025-10-22",
      "open": 156.39999389648438,
      "high": 161.3000030517578,
      "low": 154.72000122070312,
      "close": 156.74000549316406,
      "volume": 7693100
    },
    {
      "time": "2025-10-23",
      "open": 157.27999877929688,
      "high": 157.60499572753906,
      "low": 155.0500030517578,
      "close": 156.25999450683594,
      "volume": 3057900
    },
    {
      "time": "2025-10-24",
      "open": 158.7100067138672,
      "high": 158.7100067138672,
      "low": 154.22500610351562,
      "close": 154.66000366210938,
      "volume": 2532600
    },
    {
      "time": "2025-10-27",
      "open": 157.8300018310547,
      "high": 161.64999389648438,
      "low": 156.50999450683594,
      "close": 160.10000610351562,
      "volume": 3932000
    },
    {
      "time": "2025-10-28",
      "open": 162.16000366210938,
      "high": 164.02999877929688,
      "low": 157.41000366210938,
      "close": 159.7100067138672,
      "volume": 4508000
    },
    {
      "time": "2025-10-29",
      "open": 159.5,
      "high": 159.63999938964844,
      "low": 154.8699951171875,
      "close": 155.92999267578125,
      "volume": 3152500
    },
    {
      "time": "2025-10-30",
      "open": 154.24000549316406,
      "high": 159.1199951171875,
      "low": 152.79600524902344,
      "close": 155.92999267578125,
      "volume": 4045400
    },
    {
      "time": "2025-10-31",
      "open": 156.5,
      "high": 157.42999267578125,
      "low": 154.80999755859375,
      "close": 156.25,
      "volume": 3122000
    },
    {
      "time": "2025-11-03",
      "open": 156.75999450683594,
      "high": 159.1300048828125,
      "low": 155.08999633789062,
      "close": 157.41000366210938,
      "volume": 2694200
    },
    {
      "time": "2025-11-04",
      "open": 154.3000030517578,
      "high": 156.9499969482422,
      "low": 151.6300048828125,
      "close": 156.50999450683594,
      "volume": 2981800
    },
    {
      "time": "2025-11-05",
      "open": 156.16000366210938,
      "high": 159.11000061035156,
      "low": 155.47999572753906,
      "close": 157.75999450683594,
      "volume": 2723700
    },
    {
      "time": "2025-11-06",
      "open": 158.32000732421875,
      "high": 159.8000030517578,
      "low": 152.35000610351562,
      "close": 153.55999755859375,
      "volume": 4305800
    },
    {
      "time": "2025-11-07",
      "open": 151,
      "high": 151.1199951171875,
      "low": 145.7899932861328,
      "close": 149.94000244140625,
      "volume": 7065000
    },
    {
      "time": "2025-11-10",
      "open": 152.8000030517578,
      "high": 156.02000427246094,
      "low": 151,
      "close": 155.0500030517578,
      "volume": 8953700
    },
    {
      "time": "2025-11-11",
      "open": 159.02999877929688,
      "high": 159.08999633789062,
      "low": 141.1999969482422,
      "close": 142.30999755859375,
      "volume": 16009100
    },
    {
      "time": "2025-11-12",
      "open": 145.2949981689453,
      "high": 150.7899932861328,
      "low": 142.61000061035156,
      "close": 143.35000610351562,
      "volume": 6978700
    },
    {
      "time": "2025-11-13",
      "open": 144.27000427246094,
      "high": 144.47999572753906,
      "low": 139.41000366210938,
      "close": 140.0399932861328,
      "volume": 5486200
    },
    {
      "time": "2025-11-14",
      "open": 134.75,
      "high": 141.49000549316406,
      "low": 134.50999450683594,
      "close": 140.85000610351562,
      "volume": 6168500
    },
    {
      "time": "2025-11-17",
      "open": 145.13999938964844,
      "high": 148.0800018310547,
      "low": 143.69500732421875,
      "close": 145.75,
      "volume": 5145900
    },
    {
      "time": "2025-11-18",
      "open": 143.52000427246094,
      "high": 148,
      "low": 143.49000549316406,
      "close": 147.25999450683594,
      "volume": 4416800
    },
    {
      "time": "2025-11-19",
      "open": 146.5,
      "high": 147.33999633789062,
      "low": 143.24000549316406,
      "close": 143.52999877929688,
      "volume": 3567300
    },
    {
      "time": "2025-11-20",
      "open": 145.27000427246094,
      "high": 145.27000427246094,
      "low": 130.44000244140625,
      "close": 130.99000549316406,
      "volume": 10163700
    },
    {
      "time": "2025-11-21",
      "open": 131.27999877929688,
      "high": 133.94000244140625,
      "low": 127.83499908447266,
      "close": 131.33999633789062,
      "volume": 7647500
    },
    {
      "time": "2025-11-24",
      "open": 132.6999969482422,
      "high": 136.9250030517578,
      "low": 130.6699981689453,
      "close": 136.3800048828125,
      "volume": 5855300
    },
    {
      "time": "2025-11-25",
      "open": 136.72999572753906,
      "high": 136.72999572753906,
      "low": 132.7050018310547,
      "close": 136.2899932861328,
      "volume": 4313100
    },
    {
      "time": "2025-11-26",
      "open": 138.11000061035156,
      "high": 140.41000366210938,
      "low": 134.19000244140625,
      "close": 134.25999450683594,
      "volume": 4661700
    },
    {
      "time": "2025-11-28",
      "open": 136.38999938964844,
      "high": 140.0449981689453,
      "low": 135.6300048828125,
      "close": 139.00999450683594,
      "volume": 2590500
    },
    {
      "time": "2025-12-01",
      "open": 138.32000732421875,
      "high": 138.6750030517578,
      "low": 135.05999755859375,
      "close": 135.27999877929688,
      "volume": 4135600
    },
    {
      "time": "2025-12-02",
      "open": 135.27000427246094,
      "high": 138.47000122070312,
      "low": 133.5,
      "close": 137.8300018310547,
      "volume": 3556200
    },
    {
      "time": "2025-12-03",
      "open": 137.1999969482422,
      "high": 137.22999572753906,
      "low": 134.5800018310547,
      "close": 135.0399932861328,
      "volume": 3318700
    },
    {
      "time": "2025-12-04",
      "open": 134.66000366210938,
      "high": 135.72000122070312,
      "low": 132.2100067138672,
      "close": 135.41000366210938,
      "volume": 2689200
    },
    {
      "time": "2025-12-05",
      "open": 136.07000732421875,
      "high": 138.11000061035156,
      "low": 133.7550048828125,
      "close": 133.99000549316406,
      "volume": 3580000
    },
    {
      "time": "2025-12-08",
      "open": 134.00999450683594,
      "high": 134.5,
      "low": 127.02999877929688,
      "close": 128.27999877929688,
      "volume": 7294200
    },
    {
      "time": "2025-12-09",
      "open": 127.37000274658203,
      "high": 129.5,
      "low": 126.80999755859375,
      "close": 128.66000366210938,
      "volume": 5845200
    },
    {
      "time": "2025-12-10",
      "open": 128.52999877929688,
      "high": 129,
      "low": 123.15499877929688,
      "close": 124.22000122070312,
      "volume": 7090800
    },
    {
      "time": "2025-12-11",
      "open": 125,
      "high": 129.02999877929688,
      "low": 124.20999908447266,
      "close": 126.5999984741211,
      "volume": 6427100
    },
    {
      "time": "2025-12-12",
      "open": 127.5,
      "high": 129.10000610351562,
      "low": 123.7509994506836,
      "close": 125.0199966430664,
      "volume": 4132400
    },
    {
      "time": "2025-12-15",
      "open": 125.0199966430664,
      "high": 125.5,
      "low": 121.32499694824219,
      "close": 121.55999755859375,
      "volume": 3651000
    },
    {
      "time": "2025-12-16",
      "open": 121.83000183105469,
      "high": 125.08000183105469,
      "low": 121.29499816894531,
      "close": 124.2699966430664,
      "volume": 5373300
    },
    {
      "time": "2025-12-17",
      "open": 125,
      "high": 125.37000274658203,
      "low": 118.86000061035156,
      "close": 118.94999694824219,
      "volume": 5494100
    },
    {
      "time": "2025-12-18",
      "open": 121.04000091552734,
      "high": 122.73999786376953,
      "low": 119.4800033569336,
      "close": 120.45999908447266,
      "volume": 5655900
    },
    {
      "time": "2025-12-19",
      "open": 122.55999755859375,
      "high": 123.6500015258789,
      "low": 121.5,
      "close": 121.97000122070312,
      "volume": 4908100
    },
    {
      "time": "2025-12-22",
      "open": 123.01000213623047,
      "high": 125.80999755859375,
      "low": 120.30000305175781,
      "close": 124.77999877929688,
      "volume": 3641600
    },
    {
      "time": "2025-12-23",
      "open": 126,
      "high": 126.11000061035156,
      "low": 123.4000015258789,
      "close": 125.7699966430664,
      "volume": 3274600
    },
    {
      "time": "2025-12-24",
      "open": 125.69999694824219,
      "high": 127.13500213623047,
      "low": 125.18000030517578,
      "close": 126.25,
      "volume": 1716600
    },
    {
      "time": "2025-12-26",
      "open": 126.25,
      "high": 128.52000427246094,
      "low": 125.9000015258789,
      "close": 127.8499984741211,
      "volume": 1840500
    },
    {
      "time": "2025-12-29",
      "open": 127.8499984741211,
      "high": 131.19000244140625,
      "low": 127.44999694824219,
      "close": 130.88999938964844,
      "volume": 4615900
    },
    {
      "time": "2025-12-30",
      "open": 131.5500030517578,
      "high": 132.47999572753906,
      "low": 128.25,
      "close": 128.35000610351562,
      "volume": 2425300
    },
    {
      "time": "2025-12-31",
      "open": 127.80999755859375,
      "high": 128.14300537109375,
      "low": 126.83000183105469,
      "close": 127.56999969482422,
      "volume": 1974000
    },
    {
      "time": "2026-01-02",
      "open": 131.52999877929688,
      "high": 133.5,
      "low": 129.16000366210938,
      "close": 131.49000549316406,
      "volume": 3407400
    },
    {
      "time": "2026-01-05",
      "open": 133.86000061035156,
      "high": 142.8000030517578,
      "low": 133.3350067138672,
      "close": 139.77999877929688,
      "volume": 6905400
    },
    {
      "time": "2026-01-06",
      "open": 142.3800048828125,
      "high": 148.25999450683594,
      "low": 142.35000610351562,
      "close": 142.88999938964844,
      "volume": 8311800
    },
    {
      "time": "2026-01-07",
      "open": 143.1999969482422,
      "high": 143.27999877929688,
      "low": 139.0500030517578,
      "close": 139.24000549316406,
      "volume": 4316200
    },
    {
      "time": "2026-01-08",
      "open": 136.0800018310547,
      "high": 137.42999267578125,
      "low": 133,
      "close": 134.14999389648438,
      "volume": 4156200
    },
    {
      "time": "2026-01-09",
      "open": 133.57000732421875,
      "high": 135,
      "low": 131.7100067138672,
      "close": 133.52000427246094,
      "volume": 2921600
    },
    {
      "time": "2026-01-12",
      "open": 134,
      "high": 134.38999938964844,
      "low": 130.1999969482422,
      "close": 131.58999633789062,
      "volume": 3083200
    },
    {
      "time": "2026-01-13",
      "open": 130.41000366210938,
      "high": 130.4499969482422,
      "low": 126.5199966430664,
      "close": 129.86000061035156,
      "volume": 6346300
    },
    {
      "time": "2026-01-14",
      "open": 129.0399932861328,
      "high": 129.18499755859375,
      "low": 123.93000030517578,
      "close": 125.25,
      "volume": 6248800
    },
    {
      "time": "2026-01-15",
      "open": 124.02999877929688,
      "high": 125,
      "low": 121.86000061035156,
      "close": 124,
      "volume": 5026400
    },
    {
      "time": "2026-01-16",
      "open": 124,
      "high": 124.37999725341797,
      "low": 120.80000305175781,
      "close": 121.41999816894531,
      "volume": 3989400
    },
    {
      "time": "2026-01-20",
      "open": 119.2300033569336,
      "high": 121.7300033569336,
      "low": 118.54000091552734,
      "close": 121.22000122070312,
      "volume": 6096900
    },
    {
      "time": "2026-01-21",
      "open": 122.41000366210938,
      "high": 122.80000305175781,
      "low": 119.58999633789062,
      "close": 121.12999725341797,
      "volume": 7875100
    },
    {
      "time": "2026-01-22",
      "open": 122,
      "high": 125.69999694824219,
      "low": 120.52999877929688,
      "close": 122.83000183105469,
      "volume": 6826600
    },
    {
      "time": "2026-01-23",
      "open": 124.69999694824219,
      "high": 126.95999908447266,
      "low": 124.16999816894531,
      "close": 124.77999877929688,
      "volume": 3701700
    },
    {
      "time": "2026-01-26",
      "open": 124.88500213623047,
      "high": 126.55999755859375,
      "low": 122.0999984741211,
      "close": 125.93000030517578,
      "volume": 3823300
    },
    {
      "time": "2026-01-27",
      "open": 127.19999694824219,
      "high": 127.91999816894531,
      "low": 124.05000305175781,
      "close": 127.11000061035156,
      "volume": 2784700
    },
    {
      "time": "2026-01-28",
      "open": 128.3800048828125,
      "high": 130.19000244140625,
      "low": 125.54000091552734,
      "close": 126.55000305175781,
      "volume": 5645600
    },
    {
      "time": "2026-01-29",
      "open": 127.5,
      "high": 128.5,
      "low": 120.625,
      "close": 121.9000015258789,
      "volume": 5797700
    },
    {
      "time": "2026-01-30",
      "open": 120.51000213623047,
      "high": 121.88999938964844,
      "low": 115.61000061035156,
      "close": 116.48999786376953,
      "volume": 5395800
    },
    {
      "time": "2026-02-02",
      "open": 116.27999877929688,
      "high": 116.33999633789062,
      "low": 111.93000030517578,
      "close": 113.58999633789062,
      "volume": 7639300
    },
    {
      "time": "2026-02-03",
      "open": 113.02999877929688,
      "high": 113.25,
      "low": 105.19999694824219,
      "close": 108.19999694824219,
      "volume": 10319600
    },
    {
      "time": "2026-02-04",
      "open": 107.62999725341797,
      "high": 107.9000015258789,
      "low": 102.28500366210938,
      "close": 106.26000213623047,
      "volume": 10093600
    },
    {
      "time": "2026-02-05",
      "open": 106.55000305175781,
      "high": 109.49700164794922,
      "low": 106,
      "close": 108.56999969482422,
      "volume": 7897700
    },
    {
      "time": "2026-02-06",
      "open": 110.05999755859375,
      "high": 112.1449966430664,
      "low": 107.05000305175781,
      "close": 108.54000091552734,
      "volume": 7723500
    },
    {
      "time": "2026-02-09",
      "open": 108,
      "high": 110.22000122070312,
      "low": 106.80999755859375,
      "close": 108.86000061035156,
      "volume": 6581700
    },
    {
      "time": "2026-02-10",
      "open": 109.88999938964844,
      "high": 114.9000015258789,
      "low": 108.51000213623047,
      "close": 113.33000183105469,
      "volume": 6155500
    },
    {
      "time": "2026-02-11",
      "open": 116.5,
      "high": 118.08999633789062,
      "low": 113.3499984741211,
      "close": 114.5199966430664,
      "volume": 5579400
    },
    {
      "time": "2026-02-12",
      "open": 114.26000213623047,
      "high": 114.93000030517578,
      "low": 106.5,
      "close": 109.05999755859375,
      "volume": 6932800
    },
    {
      "time": "2026-02-13",
      "open": 108.79000091552734,
      "high": 110.08499908447266,
      "low": 105.5999984741211,
      "close": 106.73999786376953,
      "volume": 5137700
    },
    {
      "time": "2026-02-17",
      "open": 107,
      "high": 110.7699966430664,
      "low": 106.75,
      "close": 108.51000213623047,
      "volume": 3754500
    },
    {
      "time": "2026-02-18",
      "open": 109,
      "high": 113.18000030517578,
      "low": 108.4800033569336,
      "close": 112.77999877929688,
      "volume": 4276800
    },
    {
      "time": "2026-02-19",
      "open": 113.33999633789062,
      "high": 117.45999908447266,
      "low": 113.10600280761719,
      "close": 114.5999984741211,
      "volume": 3227500
    },
    {
      "time": "2026-02-20",
      "open": 113.80000305175781,
      "high": 116.52999877929688,
      "low": 112.77999877929688,
      "close": 115,
      "volume": 3065800
    },
    {
      "time": "2026-02-23",
      "open": 113.91999816894531,
      "high": 115.8499984741211,
      "low": 110.98999786376953,
      "close": 111.23999786376953,
      "volume": 3951100
    },
    {
      "time": "2026-02-24",
      "open": 109.69999694824219,
      "high": 109.87000274658203,
      "low": 104.51000213623047,
      "close": 107.11000061035156,
      "volume": 7030900
    },
    {
      "time": "2026-02-25",
      "open": 106,
      "high": 106.69999694824219,
      "low": 102.54000091552734,
      "close": 104.47000122070312,
      "volume": 6300300
    },
    {
      "time": "2026-02-26",
      "open": 104.54000091552734,
      "high": 111.08000183105469,
      "low": 103.54000091552734,
      "close": 110.9000015258789,
      "volume": 6276700
    },
    {
      "time": "2026-02-27",
      "open": 108.87000274658203,
      "high": 110.51000213623047,
      "low": 107.74400329589844,
      "close": 108.44999694824219,
      "volume": 5515000
    },
    {
      "time": "2026-03-02",
      "open": 105.02999877929688,
      "high": 105.72799682617188,
      "low": 102.80999755859375,
      "close": 105.20999908447266,
      "volume": 8486500
    },
    {
      "time": "2026-03-03",
      "open": 80.4000015258789,
      "high": 89.62999725341797,
      "low": 77.05000305175781,
      "close": 87.81999969482422,
      "volume": 34838400
    },
    {
      "time": "2026-03-04",
      "open": 88,
      "high": 89.29000091552734,
      "low": 86.25,
      "close": 88.26000213623047,
      "volume": 12027400
    },
    {
      "time": "2026-03-05",
      "open": 89.43000030517578,
      "high": 96,
      "low": 89.08100128173828,
      "close": 95.5199966430664,
      "volume": 11432200
    },
    {
      "time": "2026-03-06",
      "open": 94.4800033569336,
      "high": 95.75,
      "low": 91,
      "close": 91.9800033569336,
      "volume": 7466300
    },
    {
      "time": "2026-03-09",
      "open": 90.13999938964844,
      "high": 90.80000305175781,
      "low": 87.58000183105469,
      "close": 90.0999984741211,
      "volume": 6762800
    },
    {
      "time": "2026-03-10",
      "open": 91.58000183105469,
      "high": 91.97899627685547,
      "low": 89,
      "close": 89.16999816894531,
      "volume": 4408200
    },
    {
      "time": "2026-03-11",
      "open": 88.41000366210938,
      "high": 89.94999694824219,
      "low": 85.94999694824219,
      "close": 87.81999969482422,
      "volume": 4093200
    },
    {
      "time": "2026-03-12",
      "open": 86.38999938964844,
      "high": 89,
      "low": 84.66999816894531,
      "close": 85.16000366210938,
      "volume": 4609800
    },
    {
      "time": "2026-03-13",
      "open": 85.33999633789062,
      "high": 87.5,
      "low": 84.91000366210938,
      "close": 86,
      "volume": 2983700
    },
    {
      "time": "2026-03-16",
      "open": 87,
      "high": 88.95999908447266,
      "low": 86.47100067138672,
      "close": 87.56999969482422,
      "volume": 3732900
    },
    {
      "time": "2026-03-17",
      "open": 87.22000122070312,
      "high": 89.19200134277344,
      "low": 86.26000213623047,
      "close": 87.58999633789062,
      "volume": 3682300
    },
    {
      "time": "2026-03-18",
      "open": 86.47000122070312,
      "high": 86.56999969482422,
      "low": 84.29499816894531,
      "close": 84.47000122070312,
      "volume": 3271000
    },
    {
      "time": "2026-03-19",
      "open": 82.19999694824219,
      "high": 82.19999694824219,
      "low": 79.88999938964844,
      "close": 80.9800033569336,
      "volume": 5359100
    },
    {
      "time": "2026-03-20",
      "open": 80.76000213623047,
      "high": 81.69999694824219,
      "low": 78.32099914550781,
      "close": 78.8499984741211,
      "volume": 6022000
    },
    {
      "time": "2026-03-23",
      "open": 79.75,
      "high": 81.41999816894531,
      "low": 77.76200103759766,
      "close": 79.79000091552734,
      "volume": 4818300
    },
    {
      "time": "2026-03-24",
      "open": 78.44999694824219,
      "high": 79.41000366210938,
      "low": 77.2699966430664,
      "close": 78.30999755859375,
      "volume": 3986100
    },
    {
      "time": "2026-03-25",
      "open": 80.18000030517578,
      "high": 82.80000305175781,
      "low": 79.94000244140625,
      "close": 82.47000122070312,
      "volume": 3013900
    },
    {
      "time": "2026-03-26",
      "open": 81.91000366210938,
      "high": 83.0999984741211,
      "low": 79.7300033569336,
      "close": 79.86000061035156,
      "volume": 2557200
    },
    {
      "time": "2026-03-27",
      "open": 79.2699966430664,
      "high": 79.98999786376953,
      "low": 77.89199829101562,
      "close": 78.16000366210938,
      "volume": 2503500
    },
    {
      "time": "2026-03-30",
      "open": 78.76000213623047,
      "high": 79.62000274658203,
      "low": 77.5999984741211,
      "close": 78.30999755859375,
      "volume": 3394600
    },
    {
      "time": "2026-03-31",
      "open": 80.37999725341797,
      "high": 83.30999755859375,
      "low": 80.0199966430664,
      "close": 82.80999755859375,
      "volume": 4062000
    },
    {
      "time": "2026-04-01",
      "open": 84.12999725341797,
      "high": 84.8550033569336,
      "low": 81.37000274658203,
      "close": 82.16000366210938,
      "volume": 3924200
    },
    {
      "time": "2026-04-02",
      "open": 79.5199966430664,
      "high": 82.55999755859375,
      "low": 79,
      "close": 82.27999877929688,
      "volume": 2318200
    },
    {
      "time": "2026-04-06",
      "open": 82.51000213623047,
      "high": 84.41999816894531,
      "low": 81.95999908447266,
      "close": 82.29000091552734,
      "volume": 2062600
    },
    {
      "time": "2026-04-07",
      "open": 82.22000122070312,
      "high": 82.52999877929688,
      "low": 80.30000305175781,
      "close": 81.36000061035156,
      "volume": 1905800
    },
    {
      "time": "2026-04-08",
      "open": 89,
      "high": 92.7699966430664,
      "low": 85.02999877929688,
      "close": 85.30999755859375,
      "volume": 5444300
    },
    {
      "time": "2026-04-09",
      "open": 85,
      "high": 85.55000305175781,
      "low": 82.35600280761719,
      "close": 85.45999908447266,
      "volume": 2639600
    },
    {
      "time": "2026-04-10",
      "open": 86.76000213623047,
      "high": 86.8499984741211,
      "low": 84.62000274658203,
      "close": 85.91999816894531,
      "volume": 3378300
    },
    {
      "time": "2026-04-13",
      "open": 84.55000305175781,
      "high": 87.3499984741211,
      "low": 83.69000244140625,
      "close": 86.41000366210938,
      "volume": 3162600
    },
    {
      "time": "2026-04-14",
      "open": 87,
      "high": 90.19999694824219,
      "low": 85.3499984741211,
      "close": 85.5999984741211,
      "volume": 4716100
    },
    {
      "time": "2026-04-15",
      "open": 86.5,
      "high": 91.07499694824219,
      "low": 85.88999938964844,
      "close": 90.33000183105469,
      "volume": 4770900
    },
    {
      "time": "2026-04-16",
      "open": 92.86000061035156,
      "high": 93.31999969482422,
      "low": 89.80999755859375,
      "close": 90.4000015258789,
      "volume": 3169100
    },
    {
      "time": "2026-04-17",
      "open": 92.12999725341797,
      "high": 93.44000244140625,
      "low": 89.47000122070312,
      "close": 91.33000183105469,
      "volume": 3792300
    },
    {
      "time": "2026-04-20",
      "open": 90.6500015258789,
      "high": 90.875,
      "low": 88.6050033569336,
      "close": 89.33999633789062,
      "volume": 4192500
    },
    {
      "time": "2026-04-21",
      "open": 89.5,
      "high": 89.88999938964844,
      "low": 86.61000061035156,
      "close": 86.83000183105469,
      "volume": 3344800
    },
    {
      "time": "2026-04-22",
      "open": 86.75,
      "high": 87.73999786376953,
      "low": 84.25,
      "close": 86.29000091552734,
      "volume": 7161900
    },
    {
      "time": "2026-04-23",
      "open": 84.77999877929688,
      "high": 84.77999877929688,
      "low": 82.04000091552734,
      "close": 83.3499984741211,
      "volume": 3385400
    },
    {
      "time": "2026-04-24",
      "open": 83.5,
      "high": 85.83999633789062,
      "low": 83,
      "close": 85.44000244140625,
      "volume": 3283100
    },
    {
      "time": "2026-04-27",
      "open": 85.4749984741211,
      "high": 86.48999786376953,
      "low": 84.47000122070312,
      "close": 85.48999786376953,
      "volume": 2917400
    },
    {
      "time": "2026-04-28",
      "open": 84.41000366210938,
      "high": 86.77999877929688,
      "low": 84.41000366210938,
      "close": 85.83999633789062,
      "volume": 3526200
    },
    {
      "time": "2026-04-29",
      "open": 85.88999938964844,
      "high": 86.5999984741211,
      "low": 81.87999725341797,
      "close": 83.20999908447266,
      "volume": 3904000
    },
    {
      "time": "2026-04-30",
      "open": 82.87000274658203,
      "high": 85.5199966430664,
      "low": 82.3219985961914,
      "close": 84.87999725341797,
      "volume": 2890400
    },
    {
      "time": "2026-05-01",
      "open": 86.02999877929688,
      "high": 86.6050033569336,
      "low": 85.31999969482422,
      "close": 86.19999694824219,
      "volume": 2655100
    },
    {
      "time": "2026-05-04",
      "open": 86.19999694824219,
      "high": 87.47000122070312,
      "low": 84.37000274658203,
      "close": 85.41000366210938,
      "volume": 2143000
    },
    {
      "time": "2026-05-05",
      "open": 86.08000183105469,
      "high": 86.11000061035156,
      "low": 83.51000213623047,
      "close": 84.4800033569336,
      "volume": 2695200
    },
    {
      "time": "2026-05-06",
      "open": 86.25,
      "high": 90.04000091552734,
      "low": 86.19999694824219,
      "close": 90.0199966430664,
      "volume": 3806300
    },
    {
      "time": "2026-05-07",
      "open": 90.42500305175781,
      "high": 91.97000122070312,
      "low": 88.54499816894531,
      "close": 88.63999938964844,
      "volume": 4340900
    },
    {
      "time": "2026-05-08",
      "open": 85.80000305175781,
      "high": 87.79000091552734,
      "low": 84.68000030517578,
      "close": 86.7300033569336,
      "volume": 4006700
    },
    {
      "time": "2026-05-11",
      "open": 84.81999969482422,
      "high": 85.33000183105469,
      "low": 81.83999633789062,
      "close": 84.87000274658203,
      "volume": 11019000
    },
    {
      "time": "2026-05-12",
      "open": 94.70999908447266,
      "high": 98.09700012207031,
      "low": 90.25,
      "close": 96.0199966430664,
      "volume": 14999700
    },
    {
      "time": "2026-05-13",
      "open": 98.56999969482422,
      "high": 99.9729995727539,
      "low": 92.89399719238281,
      "close": 93.5199966430664,
      "volume": 10087100
    },
    {
      "time": "2026-05-14",
      "open": 93.0999984741211,
      "high": 93.0999984741211,
      "low": 87.4000015258789,
      "close": 88.33000183105469,
      "volume": 4864600
    },
    {
      "time": "2026-05-15",
      "open": 88.19999694824219,
      "high": 90.2699966430664,
      "low": 87.72000122070312,
      "close": 88.2300033569336,
      "volume": 4228900
    },
    {
      "time": "2026-05-18",
      "open": 87.18000030517578,
      "high": 89.9739990234375,
      "low": 86.3499984741211,
      "close": 88.29000091552734,
      "volume": 3588600
    },
    {
      "time": "2026-05-19",
      "open": 87.3499984741211,
      "high": 88.875,
      "low": 86.00199890136719,
      "close": 87.27999877929688,
      "volume": 3233400
    },
    {
      "time": "2026-05-20",
      "open": 87,
      "high": 87.66999816894531,
      "low": 84.69000244140625,
      "close": 86.55000305175781,
      "volume": 4488700
    },
    {
      "time": "2026-05-21",
      "open": 85.3499984741211,
      "high": 88.9800033569336,
      "low": 84.62999725341797,
      "close": 88.95999908447266,
      "volume": 3119800
    },
    {
      "time": "2026-05-22",
      "open": 89.33999633789062,
      "high": 91.79000091552734,
      "low": 86.02400207519531,
      "close": 87.2699966430664,
      "volume": 2712800
    },
    {
      "time": "2026-05-26",
      "open": 88.44999694824219,
      "high": 90.58999633789062,
      "low": 87.5999984741211,
      "close": 89.0199966430664,
      "volume": 3366400
    },
    {
      "time": "2026-05-27",
      "open": 89.0999984741211,
      "high": 94.36000061035156,
      "low": 88.5,
      "close": 93.45999908447266,
      "volume": 3585500
    },
    {
      "time": "2026-05-28",
      "open": 92,
      "high": 93.19000244140625,
      "low": 90.87999725341797,
      "close": 91.94000244140625,
      "volume": 3548400
    },
    {
      "time": "2026-05-29",
      "open": 91,
      "high": 92.12000274658203,
      "low": 88.87999725341797,
      "close": 90.52999877929688,
      "volume": 5715100
    },
    {
      "time": "2026-06-01",
      "open": 91.98999786376953,
      "high": 97.80000305175781,
      "low": 91.9800033569336,
      "close": 95.25,
      "volume": 3915300
    },
    {
      "time": "2026-06-02",
      "open": 95.25,
      "high": 96.5,
      "low": 92.62000274658203,
      "close": 93.13999938964844,
      "volume": 2779800
    },
    {
      "time": "2026-06-03",
      "open": 92.6500015258789,
      "high": 93.50499725341797,
      "low": 88.06999969482422,
      "close": 89.45999908447266,
      "volume": 5241600
    },
    {
      "time": "2026-06-04",
      "open": 91,
      "high": 93.55000305175781,
      "low": 90,
      "close": 92.08999633789062,
      "volume": 2521800
    },
    {
      "time": "2026-06-05",
      "open": 91.19999694824219,
      "high": 91.62000274658203,
      "low": 85.80000305175781,
      "close": 86.55999755859375,
      "volume": 4358200
    },
    {
      "time": "2026-06-08",
      "open": 85.0999984741211,
      "high": 85.98300170898438,
      "low": 83.55999755859375,
      "close": 84.48999786376953,
      "volume": 2936900
    },
    {
      "time": "2026-06-09",
      "open": 84.75,
      "high": 85.76000213623047,
      "low": 82.2300033569336,
      "close": 84.87000274658203,
      "volume": 3009300
    },
    {
      "time": "2026-06-10",
      "open": 83.91000366210938,
      "high": 84.19999694824219,
      "low": 81.31999969482422,
      "close": 82.44000244140625,
      "volume": 4079200
    },
    {
      "time": "2026-06-11",
      "open": 82.12999725341797,
      "high": 85.70999908447266,
      "low": 80.80000305175781,
      "close": 85.69000244140625,
      "volume": 2731500
    },
    {
      "time": "2026-06-12",
      "open": 86.11000061035156,
      "high": 86.6500015258789,
      "low": 82.66500091552734,
      "close": 82.94000244140625,
      "volume": 3428200
    },
    {
      "time": "2026-06-15",
      "open": 85.5999984741211,
      "high": 88.2300033569336,
      "low": 85.33000183105469,
      "close": 86.66000366210938,
      "volume": 3899800
    },
    {
      "time": "2026-06-16",
      "open": 88.5,
      "high": 90.29000091552734,
      "low": 86.20999908447266,
      "close": 86.80999755859375,
      "volume": 3228700
    },
    {
      "time": "2026-06-17",
      "open": 88.54000091552734,
      "high": 93.76000213623047,
      "low": 88.25,
      "close": 90.83999633789062,
      "volume": 4944700
    },
    {
      "time": "2026-06-18",
      "open": 90.80000305175781,
      "high": 92.26000213623047,
      "low": 89.15499877929688,
      "close": 91.27999877929688,
      "volume": 3538500
    },
    {
      "time": "2026-06-22",
      "open": 90.01000213623047,
      "high": 90.5,
      "low": 88.73999786376953,
      "close": 89.04000091552734,
      "volume": 2752000
    },
    {
      "time": "2026-06-23",
      "open": 87.26000213623047,
      "high": 92.37999725341797,
      "low": 87,
      "close": 91.79000091552734,
      "volume": 3241200
    },
    {
      "time": "2026-06-24",
      "open": 90.9000015258789,
      "high": 95.66000366210938,
      "low": 89.97000122070312,
      "close": 92.75,
      "volume": 3389600
    },
    {
      "time": "2026-06-25",
      "open": 91.27999877929688,
      "high": 92.27999877929688,
      "low": 88.04000091552734,
      "close": 89.01000213623047,
      "volume": 3016300
    },
    {
      "time": "2026-06-26",
      "open": 87.13999938964844,
      "high": 91.44000244140625,
      "low": 85.66999816894531,
      "close": 91.33000183105469,
      "volume": 2716800
    },
    {
      "time": "2026-06-29",
      "open": 92.05000305175781,
      "high": 94.84100341796875,
      "low": 91.19000244140625,
      "close": 92.94999694824219,
      "volume": 2744700
    },
    {
      "time": "2026-06-30",
      "open": 91.33999633789062,
      "high": 96.16000366210938,
      "low": 90.16000366210938,
      "close": 95.83000183105469,
      "volume": 6330100
    },
    {
      "time": "2026-07-01",
      "open": 96.88999938964844,
      "high": 103.30000305175781,
      "low": 95.7750015258789,
      "close": 102.33000183105469,
      "volume": 6207300
    },
    {
      "time": "2026-07-02",
      "open": 103.98999786376953,
      "high": 105.9000015258789,
      "low": 102.5199966430664,
      "close": 103.30000305175781,
      "volume": 7394600
    },
    {
      "time": "2026-07-06",
      "open": 103.31999969482422,
      "high": 106.19999694824219,
      "low": 102.78900146484375,
      "close": 105,
      "volume": 4833400
    },
    {
      "time": "2026-07-07",
      "open": 105,
      "high": 106.80999755859375,
      "low": 104,
      "close": 104.2300033569336,
      "volume": 3479500
    },
    {
      "time": "2026-07-08",
      "open": 102.12999725341797,
      "high": 106.01000213623047,
      "low": 101.0199966430664,
      "close": 105.30999755859375,
      "volume": 5048400
    },
    {
      "time": "2026-07-09",
      "open": 105.76000213623047,
      "high": 109.5999984741211,
      "low": 104.75,
      "close": 109.11000061035156,
      "volume": 3839200
    },
    {
      "time": "2026-07-10",
      "open": 112.44000244140625,
      "high": 115.72000122070312,
      "low": 110.77999877929688,
      "close": 111.13999938964844,
      "volume": 8048000
    },
    {
      "time": "2026-07-13",
      "open": 111.22000122070312,
      "high": 115.54000091552734,
      "low": 110.55999755859375,
      "close": 110.66000366210938,
      "volume": 6623000
    },
    {
      "time": "2026-07-14",
      "open": 110,
      "high": 111.76000213623047,
      "low": 108.29000091552734,
      "close": 109.29000091552734,
      "volume": 5027700
    },
    {
      "time": "2026-07-15",
      "open": 109.08499908447266,
      "high": 114.69999694824219,
      "low": 109,
      "close": 111.36000061035156,
      "volume": 4263600
    },
    {
      "time": "2026-07-16",
      "open": 111.19999694824219,
      "high": 111.96900177001953,
      "low": 105.5999984741211,
      "close": 106.22000122070312,
      "volume": 5108200
    },
    {
      "time": "2026-07-17",
      "open": 102.62000274658203,
      "high": 105.41999816894531,
      "low": 100.7699966430664,
      "close": 104.05000305175781,
      "volume": 6010600
    },
    {
      "time": "2026-07-20",
      "open": 104,
      "high": 108.20500183105469,
      "low": 104,
      "close": 105.69000244140625,
      "volume": 2603100
    },
    {
      "time": "2026-07-21",
      "open": 106.68000030517578,
      "high": 108.19000244140625,
      "low": 105.44999694824219,
      "close": 106.26000213623047,
      "volume": 2388500
    },
    {
      "time": "2026-07-22",
      "open": 105.54000091552734,
      "high": 106.86000061035156,
      "low": 102.9000015258789,
      "close": 104.87999725341797,
      "volume": 3612800
    },
    {
      "time": "2026-07-23",
      "open": 103.98999786376953,
      "high": 104.63999938964844,
      "low": 99.30000305175781,
      "close": 99.5,
      "volume": 5287300
    },
    {
      "time": "2026-07-24",
      "open": 99.5,
      "high": 100.95999908447266,
      "low": 97.58999633789062,
      "close": 100,
      "volume": 4941300
    },
    {
      "time": "2026-07-27",
      "open": 102.6500015258789,
      "high": 105.43199920654297,
      "low": 102.4000015258789,
      "close": 104.38999938964844,
      "volume": 4608900
    },
    {
      "time": "2026-07-28",
      "open": 104.80000305175781,
      "high": 108.0199966430664,
      "low": 102.80500030517578,
      "close": 107.41000366210938,
      "volume": 6244600
    },
    {
      "time": "2026-07-29",
      "open": 107.47000122070312,
      "high": 110.06999969482422,
      "low": 107.0999984741211,
      "close": 108.37000274658203,
      "volume": 3411600
    },
    {
      "time": "2026-07-30",
      "open": 105.52999877929688,
      "high": 106.61000061035156,
      "low": 103.77999877929688,
      "close": 106.23999786376953,
      "volume": 3676800
    },
    {
      "time": "2026-07-31",
      "open": 105.22000122070312,
      "high": 107.62000274658203,
      "low": 105.0199966430664,
      "close": 106.73999786376953,
      "volume": 3034800
    },
    {
      "time": "2026-08-03",
      "open": 107.94000244140625,
      "high": 111.18000030517578,
      "low": 107.5199966430664,
      "close": 111.1500015258789,
      "volume": 4513000
    },
    {
      "time": "2026-08-04",
      "open": 111.01000213623047,
      "high": 112.70999908447266,
      "low": 110.30000305175781,
      "close": 111.44000244140625,
      "volume": 4234600
    },
    {
      "time": "2026-08-05",
      "open": 112.01000213623047,
      "high": 114.94999694824219,
      "low": 111.43000030517578,
      "close": 114.91000366210938,
      "volume": 4077600
    },
    {
      "time": "2026-08-06",
      "open": 112.12000274658203,
      "high": 112.66999816894531,
      "low": 110.61000061035156,
      "close": 111,
      "volume": 4132800
    },
    {
      "time": "2026-08-07",
      "open": 112.41000366210938,
      "high": 114.51000213623047,
      "low": 111.86000061035156,
      "close": 113.43000030517578,
      "volume": 4320100
    },
    {
      "time": "2026-08-10",
      "open": 113.80000305175781,
      "high": 115.9000015258789,
      "low": 113.30000305175781,
      "close": 114.80000305175781,
      "volume": 6191300
    },
    {
      "time": "2026-08-11",
      "open": 127.87000274658203,
      "high": 131.94000244140625,
      "low": 124.5199966430664,
      "close": 131.50999450683594,
      "volume": 15202700
    },
    {
      "time": "2026-08-12",
      "open": 131,
      "high": 131.89999389648438,
      "low": 126.29000091552734,
      "close": 128.11000061035156,
      "volume": 7594700
    },
    {
      "time": "2026-08-13",
      "open": 127.44999694824219,
      "high": 127.44999694824219,
      "low": 121.87999725341797,
      "close": 123.31999969482422,
      "volume": 5534000
    },
    {
      "time": "2026-08-14",
      "open": 125,
      "high": 125,
      "low": 121.04000091552734,
      "close": 121.94000244140625,
      "volume": 3362300
    },
    {
      "time": "2026-08-17",
      "open": 119.98999786376953,
      "high": 121.48999786376953,
      "low": 119.05999755859375,
      "close": 119.44999694824219,
      "volume": 3949800
    },
    {
      "time": "2026-08-18",
      "open": 116,
      "high": 118.58000183105469,
      "low": 114.80000305175781,
      "close": 116.26000213623047,
      "volume": 4318800
    },
    {
      "time": "2026-08-19",
      "open": 117.2300033569336,
      "high": 120.08000183105469,
      "low": 115.19999694824219,
      "close": 119.0999984741211,
      "volume": 4118100
    },
    {
      "time": "2026-08-20",
      "open": 119,
      "high": 119.5999984741211,
      "low": 115.52999877929688,
      "close": 117.23999786376953,
      "volume": 4061300
    },
    {
      "time": "2026-08-21",
      "open": 116.55999755859375,
      "high": 118.69999694824219,
      "low": 116.01000213623047,
      "close": 117.52999877929688,
      "volume": 3447000
    },
    {
      "time": "2026-08-24",
      "open": 116.77999877929688,
      "high": 117.01000213623047,
      "low": 114.13999938964844,
      "close": 115.68000030517578,
      "volume": 2358400
    },
    {
      "time": "2026-08-25",
      "open": 117,
      "high": 123.7300033569336,
      "low": 116.75,
      "close": 123.18000030517578,
      "volume": 4831800
    },
    {
      "time": "2026-08-26",
      "open": 121.36000061035156,
      "high": 121.68000030517578,
      "low": 118.5999984741211,
      "close": 119.12000274658203,
      "volume": 2735200
    },
    {
      "time": "2026-08-27",
      "open": 118.98999786376953,
      "high": 118.98999786376953,
      "low": 116.3499984741211,
      "close": 118.31999969482422,
      "volume": 2812200
    },
    {
      "time": "2026-08-28",
      "open": 117.80000305175781,
      "high": 120.91000366210938,
      "low": 117.80000305175781,
      "close": 119.36000061035156,
      "volume": 5100300
    },
    {
      "time": "2026-08-31",
      "open": 117.51000213623047,
      "high": 118.25,
      "low": 111.91000366210938,
      "close": 113.4800033569336,
      "volume": 4535400
    },
    {
      "time": "2026-09-01",
      "open": 111.11499786376953,
      "high": 114.76499938964844,
      "low": 110.7699966430664,
      "close": 112.6500015258789,
      "volume": 2568000
    },
    {
      "time": "2026-09-02",
      "open": 111.75,
      "high": 113.12999725341797,
      "low": 111.12000274658203,
      "close": 112.80999755859375,
      "volume": 1561900
    },
    {
      "time": "2026-09-03",
      "open": 113.72000122070312,
      "high": 114.75,
      "low": 111.47000122070312,
      "close": 113.0999984741211,
      "volume": 4356300
    },
    {
      "time": "2026-09-04",
      "open": 113.63999938964844,
      "high": 114.9000015258789,
      "low": 111.98500061035156,
      "close": 112.08999633789062,
      "volume": 3574800
    },
    {
      "time": "2026-09-08",
      "open": 112.25,
      "high": 114.13999938964844,
      "low": 110.06500244140625,
      "close": 113.33000183105469,
      "volume": 4412100
    },
    {
      "time": "2026-09-09",
      "open": 111.29000091552734,
      "high": 111.88400268554688,
      "low": 107.83000183105469,
      "close": 108.70999908447266,
      "volume": 5028800
    },
    {
      "time": "2026-09-10",
      "open": 107.70999908447266,
      "high": 108.9800033569336,
      "low": 107.1709976196289,
      "close": 107.69000244140625,
      "volume": 2283700
    },
    {
      "time": "2026-09-11",
      "open": 108.2300033569336,
      "high": 109.19000244140625,
      "low": 106.18000030517578,
      "close": 106.23999786376953,
      "volume": 2899100
    },
    {
      "time": "2026-09-14",
      "open": 104.54000091552734,
      "high": 110.21990203857422,
      "low": 104.5999984741211,
      "close": 108.41999816894531,
      "volume": 1716588
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 167.37100036621095
    },
    {
      "time": "2025-11-24",
      "value": 166.28940032958985
    },
    {
      "time": "2025-11-25",
      "value": 165.23380004882813
    },
    {
      "time": "2025-11-26",
      "value": 164.18119995117186
    },
    {
      "time": "2025-11-28",
      "value": 163.15019989013672
    },
    {
      "time": "2025-12-01",
      "value": 162.00059997558594
    },
    {
      "time": "2025-12-02",
      "value": 160.8979998779297
    },
    {
      "time": "2025-12-03",
      "value": 159.89379974365235
    },
    {
      "time": "2025-12-04",
      "value": 158.88559967041016
    },
    {
      "time": "2025-12-05",
      "value": 157.84719970703125
    },
    {
      "time": "2025-12-08",
      "value": 156.72119964599608
    },
    {
      "time": "2025-12-09",
      "value": 155.66539978027345
    },
    {
      "time": "2025-12-10",
      "value": 154.57519989013673
    },
    {
      "time": "2025-12-11",
      "value": 153.46699996948243
    },
    {
      "time": "2025-12-12",
      "value": 152.28299987792968
    },
    {
      "time": "2025-12-15",
      "value": 151.01599975585938
    },
    {
      "time": "2025-12-16",
      "value": 149.7113996887207
    },
    {
      "time": "2025-12-17",
      "value": 148.27019973754884
    },
    {
      "time": "2025-12-18",
      "value": 146.82559967041016
    },
    {
      "time": "2025-12-19",
      "value": 145.50499969482422
    },
    {
      "time": "2025-12-22",
      "value": 144.3841995239258
    },
    {
      "time": "2025-12-23",
      "value": 143.2475993347168
    },
    {
      "time": "2025-12-24",
      "value": 142.15879928588868
    },
    {
      "time": "2025-12-26",
      "value": 141.44739929199218
    },
    {
      "time": "2025-12-29",
      "value": 140.81219940185548
    },
    {
      "time": "2025-12-30",
      "value": 140.17799957275392
    },
    {
      "time": "2025-12-31",
      "value": 139.41539962768556
    },
    {
      "time": "2026-01-02",
      "value": 138.7531996154785
    },
    {
      "time": "2026-01-05",
      "value": 138.41399948120116
    },
    {
      "time": "2026-01-06",
      "value": 138.14659957885743
    },
    {
      "time": "2026-01-07",
      "value": 137.83819961547852
    },
    {
      "time": "2026-01-08",
      "value": 137.3191993713379
    },
    {
      "time": "2026-01-09",
      "value": 136.79539932250975
    },
    {
      "time": "2026-01-12",
      "value": 136.30859939575194
    },
    {
      "time": "2026-01-13",
      "value": 135.78719955444336
    },
    {
      "time": "2026-01-14",
      "value": 135.16719955444336
    },
    {
      "time": "2026-01-15",
      "value": 134.49899948120117
    },
    {
      "time": "2026-01-16",
      "value": 133.79719955444335
    },
    {
      "time": "2026-01-20",
      "value": 133.0663996887207
    },
    {
      "time": "2026-01-21",
      "value": 132.4177996826172
    },
    {
      "time": "2026-01-22",
      "value": 131.87559967041017
    },
    {
      "time": "2026-01-23",
      "value": 131.27019958496095
    },
    {
      "time": "2026-01-26",
      "value": 130.9425996398926
    },
    {
      "time": "2026-01-27",
      "value": 130.6177995300293
    },
    {
      "time": "2026-01-28",
      "value": 130.3479997253418
    },
    {
      "time": "2026-01-29",
      "value": 129.96899963378905
    },
    {
      "time": "2026-01-30",
      "value": 129.38379959106445
    },
    {
      "time": "2026-02-02",
      "value": 128.71039962768555
    },
    {
      "time": "2026-02-03",
      "value": 128.00379959106445
    },
    {
      "time": "2026-02-04",
      "value": 127.50919952392579
    },
    {
      "time": "2026-02-05",
      "value": 127.05379959106445
    },
    {
      "time": "2026-02-06",
      "value": 126.49699951171876
    },
    {
      "time": "2026-02-09",
      "value": 125.94839965820313
    },
    {
      "time": "2026-02-10",
      "value": 125.5297998046875
    },
    {
      "time": "2026-02-11",
      "value": 125.0399998474121
    },
    {
      "time": "2026-02-12",
      "value": 124.51559982299804
    },
    {
      "time": "2026-02-13",
      "value": 123.89379974365234
    },
    {
      "time": "2026-02-17",
      "value": 123.3631999206543
    },
    {
      "time": "2026-02-18",
      "value": 122.91059982299805
    },
    {
      "time": "2026-02-19",
      "value": 122.52279968261719
    },
    {
      "time": "2026-02-20",
      "value": 122.25719970703125
    },
    {
      "time": "2026-02-23",
      "value": 121.90879959106445
    },
    {
      "time": "2026-02-24",
      "value": 121.56659957885742
    },
    {
      "time": "2026-02-25",
      "value": 121.12399963378907
    },
    {
      "time": "2026-02-26",
      "value": 120.84159973144531
    },
    {
      "time": "2026-02-27",
      "value": 120.57939971923828
    },
    {
      "time": "2026-03-02",
      "value": 120.1981997680664
    },
    {
      "time": "2026-03-03",
      "value": 119.57559982299804
    },
    {
      "time": "2026-03-04",
      "value": 118.9315998840332
    },
    {
      "time": "2026-03-05",
      "value": 118.40259979248047
    },
    {
      "time": "2026-03-06",
      "value": 117.7465998840332
    },
    {
      "time": "2026-03-09",
      "value": 117.0331999206543
    },
    {
      "time": "2026-03-10",
      "value": 116.2915998840332
    },
    {
      "time": "2026-03-11",
      "value": 115.49099990844726
    },
    {
      "time": "2026-03-12",
      "value": 114.57639999389649
    },
    {
      "time": "2026-03-13",
      "value": 113.72939987182617
    },
    {
      "time": "2026-03-16",
      "value": 112.92939987182618
    },
    {
      "time": "2026-03-17",
      "value": 112.0513996887207
    },
    {
      "time": "2026-03-18",
      "value": 110.94519973754883
    },
    {
      "time": "2026-03-19",
      "value": 109.70699981689454
    },
    {
      "time": "2026-03-20",
      "value": 108.49919967651367
    },
    {
      "time": "2026-03-23",
      "value": 107.41199981689454
    },
    {
      "time": "2026-03-24",
      "value": 106.30779968261719
    },
    {
      "time": "2026-03-25",
      "value": 105.32539978027344
    },
    {
      "time": "2026-03-26",
      "value": 104.32539978027344
    },
    {
      "time": "2026-03-27",
      "value": 103.38359985351562
    },
    {
      "time": "2026-03-30",
      "value": 102.4697998046875
    },
    {
      "time": "2026-03-31",
      "value": 101.69759979248047
    },
    {
      "time": "2026-04-01",
      "value": 100.91639984130859
    },
    {
      "time": "2026-04-02",
      "value": 100.13939987182617
    },
    {
      "time": "2026-04-06",
      "value": 99.32859985351563
    },
    {
      "time": "2026-04-07",
      "value": 98.46019989013672
    },
    {
      "time": "2026-04-08",
      "value": 97.64779983520508
    },
    {
      "time": "2026-04-09",
      "value": 96.8147998046875
    },
    {
      "time": "2026-04-10",
      "value": 96.00219970703125
    },
    {
      "time": "2026-04-13",
      "value": 95.29239974975586
    },
    {
      "time": "2026-04-14",
      "value": 94.6745997619629
    },
    {
      "time": "2026-04-15",
      "value": 94.20939987182618
    },
    {
      "time": "2026-04-16",
      "value": 93.8533999633789
    },
    {
      "time": "2026-04-17",
      "value": 93.55479995727539
    },
    {
      "time": "2026-04-20",
      "value": 93.17019989013671
    },
    {
      "time": "2026-04-21",
      "value": 92.73599990844727
    },
    {
      "time": "2026-04-22",
      "value": 92.28459991455078
    },
    {
      "time": "2026-04-23",
      "value": 91.68499984741212
    },
    {
      "time": "2026-04-24",
      "value": 91.1033999633789
    },
    {
      "time": "2026-04-27",
      "value": 90.63199996948242
    },
    {
      "time": "2026-04-28",
      "value": 90.21399993896485
    },
    {
      "time": "2026-04-29",
      "value": 89.7079998779297
    },
    {
      "time": "2026-04-30",
      "value": 89.1499998474121
    },
    {
      "time": "2026-05-01",
      "value": 88.58199981689454
    },
    {
      "time": "2026-05-04",
      "value": 87.99019989013672
    },
    {
      "time": "2026-05-05",
      "value": 87.455
    },
    {
      "time": "2026-05-06",
      "value": 87.1131999206543
    },
    {
      "time": "2026-05-07",
      "value": 86.7965998840332
    },
    {
      "time": "2026-05-08",
      "value": 86.3131999206543
    },
    {
      "time": "2026-05-11",
      "value": 85.84160003662109
    },
    {
      "time": "2026-05-12",
      "value": 85.65779998779297
    },
    {
      "time": "2026-05-13",
      "value": 85.77179992675781
    },
    {
      "time": "2026-05-14",
      "value": 85.77319992065429
    },
    {
      "time": "2026-05-15",
      "value": 85.62740005493164
    },
    {
      "time": "2026-05-18",
      "value": 85.55360000610352
    },
    {
      "time": "2026-05-19",
      "value": 85.49720001220703
    },
    {
      "time": "2026-05-20",
      "value": 85.44480010986328
    },
    {
      "time": "2026-05-21",
      "value": 85.46760009765624
    },
    {
      "time": "2026-05-22",
      "value": 85.50979995727539
    },
    {
      "time": "2026-05-26",
      "value": 85.57019989013672
    },
    {
      "time": "2026-05-27",
      "value": 85.68799987792968
    },
    {
      "time": "2026-05-28",
      "value": 85.775
    },
    {
      "time": "2026-05-29",
      "value": 85.89619995117188
    },
    {
      "time": "2026-06-01",
      "value": 86.1815998840332
    },
    {
      "time": "2026-06-02",
      "value": 86.46739990234374
    },
    {
      "time": "2026-06-03",
      "value": 86.66079986572265
    },
    {
      "time": "2026-06-04",
      "value": 86.9363998413086
    },
    {
      "time": "2026-06-05",
      "value": 87.01819976806641
    },
    {
      "time": "2026-06-08",
      "value": 87.11079971313477
    },
    {
      "time": "2026-06-09",
      "value": 87.24499969482422
    },
    {
      "time": "2026-06-10",
      "value": 87.32759979248047
    },
    {
      "time": "2026-06-11",
      "value": 87.38519989013672
    },
    {
      "time": "2026-06-12",
      "value": 87.40079986572266
    },
    {
      "time": "2026-06-15",
      "value": 87.48839996337891
    },
    {
      "time": "2026-06-16",
      "value": 87.57879989624024
    },
    {
      "time": "2026-06-17",
      "value": 87.76839981079101
    },
    {
      "time": "2026-06-18",
      "value": 87.88779983520507
    },
    {
      "time": "2026-06-22",
      "value": 87.95939987182618
    },
    {
      "time": "2026-06-23",
      "value": 88.07679992675781
    },
    {
      "time": "2026-06-24",
      "value": 88.20359985351563
    },
    {
      "time": "2026-06-25",
      "value": 88.27179992675781
    },
    {
      "time": "2026-06-26",
      "value": 88.29179992675782
    },
    {
      "time": "2026-06-29",
      "value": 88.34279983520508
    },
    {
      "time": "2026-06-30",
      "value": 88.43279983520507
    },
    {
      "time": "2026-07-01",
      "value": 88.69259994506837
    },
    {
      "time": "2026-07-02",
      "value": 89.02199996948242
    },
    {
      "time": "2026-07-06",
      "value": 89.39619995117188
    },
    {
      "time": "2026-07-07",
      "value": 89.81380004882813
    },
    {
      "time": "2026-07-08",
      "value": 90.21119995117188
    },
    {
      "time": "2026-07-09",
      "value": 90.68360000610352
    },
    {
      "time": "2026-07-10",
      "value": 91.18960006713867
    },
    {
      "time": "2026-07-13",
      "value": 91.73860015869141
    },
    {
      "time": "2026-07-14",
      "value": 92.2268002319336
    },
    {
      "time": "2026-07-15",
      "value": 92.73000030517578
    },
    {
      "time": "2026-07-16",
      "value": 93.14620025634765
    },
    {
      "time": "2026-07-17",
      "value": 93.53760025024414
    },
    {
      "time": "2026-07-20",
      "value": 93.85100036621094
    },
    {
      "time": "2026-07-21",
      "value": 94.20340042114258
    },
    {
      "time": "2026-07-22",
      "value": 94.56640029907227
    },
    {
      "time": "2026-07-23",
      "value": 94.85900024414063
    },
    {
      "time": "2026-07-24",
      "value": 94.9386003112793
    },
    {
      "time": "2026-07-27",
      "value": 95.15600036621093
    },
    {
      "time": "2026-07-28",
      "value": 95.53760040283203
    },
    {
      "time": "2026-07-29",
      "value": 95.940400390625
    },
    {
      "time": "2026-07-30",
      "value": 96.29940032958984
    },
    {
      "time": "2026-07-31",
      "value": 96.6886003112793
    },
    {
      "time": "2026-08-03",
      "value": 97.18060028076172
    },
    {
      "time": "2026-08-04",
      "value": 97.63020034790038
    },
    {
      "time": "2026-08-05",
      "value": 98.18300048828125
    },
    {
      "time": "2026-08-06",
      "value": 98.62260055541992
    },
    {
      "time": "2026-08-07",
      "value": 99.02200057983399
    },
    {
      "time": "2026-08-10",
      "value": 99.47920059204101
    },
    {
      "time": "2026-08-11",
      "value": 100.2988005065918
    },
    {
      "time": "2026-08-12",
      "value": 100.95600051879883
    },
    {
      "time": "2026-08-13",
      "value": 101.55960052490235
    },
    {
      "time": "2026-08-14",
      "value": 102.20920059204101
    },
    {
      "time": "2026-08-17",
      "value": 102.75640060424804
    },
    {
      "time": "2026-08-18",
      "value": 103.35040069580079
    },
    {
      "time": "2026-08-19",
      "value": 104.04260070800781
    },
    {
      "time": "2026-08-20",
      "value": 104.69000061035156
    },
    {
      "time": "2026-08-21",
      "value": 105.39180053710938
    },
    {
      "time": "2026-08-24",
      "value": 105.99160049438477
    },
    {
      "time": "2026-08-25",
      "value": 106.79640045166016
    },
    {
      "time": "2026-08-26",
      "value": 107.44560043334961
    },
    {
      "time": "2026-08-27",
      "value": 108.07580047607422
    },
    {
      "time": "2026-08-28",
      "value": 108.64620056152344
    },
    {
      "time": "2026-08-31",
      "value": 109.09020065307617
    },
    {
      "time": "2026-09-01",
      "value": 109.5624006652832
    },
    {
      "time": "2026-09-02",
      "value": 109.98280059814454
    },
    {
      "time": "2026-09-03",
      "value": 110.38980056762695
    },
    {
      "time": "2026-09-04",
      "value": 110.85140045166015
    },
    {
      "time": "2026-09-08",
      "value": 111.29140045166015
    },
    {
      "time": "2026-09-09",
      "value": 111.60660049438476
    },
    {
      "time": "2026-09-10",
      "value": 111.84380050659179
    },
    {
      "time": "2026-09-11",
      "value": 111.92200042724609
    },
    {
      "time": "2026-09-14",
      "value": 112.02440032958984
    }
  ],
  "analysis": null
}