{
  "ok": true,
  "cached": false,
  "ticker": "SE",
  "price": 100,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Wang Yanjun",
      "title": "CCO and GC",
      "is_csuite": 0,
      "value": 247678,
      "avg_price": 103.2,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Ye Gang",
      "title": "COO",
      "is_csuite": 1,
      "value": 4127584,
      "avg_price": 103.19,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Wang Yanjun",
      "title": "CCO and GC",
      "is_csuite": 0,
      "value": 255273,
      "avg_price": 106.36,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Ye Gang",
      "title": "COO",
      "is_csuite": 1,
      "value": 4257243,
      "avg_price": 106.43,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Ye Gang",
      "title": "COO",
      "is_csuite": 1,
      "value": 4224277,
      "avg_price": 105.61,
      "filing_date": "2026-07-20"
    },
    {
      "owner": "Wang Yanjun",
      "title": "CCO and GC",
      "is_csuite": 0,
      "value": 286327,
      "avg_price": 106.05,
      "filing_date": "2026-07-20"
    },
    {
      "owner": "Hou Tianyu",
      "title": "CFO",
      "is_csuite": 1,
      "value": 1548943,
      "avg_price": 103.26,
      "filing_date": "2026-07-20"
    }
  ],
  "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": "3 Growth Stocks with Explosive Upside",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-growth-stocks-explosive-upside-180108430.html",
      "published": "2026-07-24"
    },
    {
      "title": "Asian Equities Traded in the US as American Depositary Receipts Decline in Friday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/asian-equities-traded-us-american-144031292.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sea Insider Sold Shares Worth $4,127,584, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sea-insider-sold-shares-worth-101040309.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sea Limited Sponsored ADR (SE) Falls More Steeply Than Broader Market: What Investors Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sea-limited-sponsored-adr-se-214504045.html",
      "published": "2026-07-23"
    },
    {
      "title": "Asian Equities Traded in the US as American Depositary Receipts Decline in Thursday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/asian-equities-traded-us-american-143344950.html",
      "published": "2026-07-23"
    },
    {
      "title": "MercadoLibre is Down 10% This Year But Its Relentless Growth Has One Analyst Predicting 55% Gains",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/c13fa03b-accf-3560-8f03-7426e9c34676/mercadolibre-is-down-10%25-this.html",
      "published": "2026-07-23"
    },
    {
      "title": "MercadoLibre's GMV Growth Is Accelerating Across Latin America",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mercadolibres-gmv-growth-accelerating-across-134900264.html",
      "published": "2026-07-23"
    },
    {
      "title": "How MercadoLibre's Fulfillment Network Is Widening Competitive Moat",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mercadolibres-fulfillment-network-widening-competitive-144600566.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 153.99000549316406,
      "high": 160.02000427246094,
      "low": 153.47300720214844,
      "close": 157.7100067138672,
      "volume": 4272700
    },
    {
      "time": "2025-07-28",
      "open": 159,
      "high": 161.5,
      "low": 158.11000061035156,
      "close": 160.74000549316406,
      "volume": 2479000
    },
    {
      "time": "2025-07-29",
      "open": 161,
      "high": 162.22000122070312,
      "low": 158.35000610351562,
      "close": 160.4600067138672,
      "volume": 2031300
    },
    {
      "time": "2025-07-30",
      "open": 159.5399932861328,
      "high": 160.6999969482422,
      "low": 157.25999450683594,
      "close": 159.25,
      "volume": 3658200
    },
    {
      "time": "2025-07-31",
      "open": 159.6199951171875,
      "high": 160.0399932861328,
      "low": 155.8300018310547,
      "close": 156.64999389648438,
      "volume": 2981300
    },
    {
      "time": "2025-08-01",
      "open": 153.5399932861328,
      "high": 155.4499969482422,
      "low": 150.75,
      "close": 154.2100067138672,
      "volume": 2768600
    },
    {
      "time": "2025-08-04",
      "open": 155.5,
      "high": 157.2899932861328,
      "low": 154.0800018310547,
      "close": 156.74000549316406,
      "volume": 2113200
    },
    {
      "time": "2025-08-05",
      "open": 154.9499969482422,
      "high": 155.02000427246094,
      "low": 149.0399932861328,
      "close": 151.44000244140625,
      "volume": 5636700
    },
    {
      "time": "2025-08-06",
      "open": 152.25999450683594,
      "high": 152.64999389648438,
      "low": 147.22999572753906,
      "close": 147.5399932861328,
      "volume": 6095000
    },
    {
      "time": "2025-08-07",
      "open": 150,
      "high": 151.11000061035156,
      "low": 147.52000427246094,
      "close": 148.86000061035156,
      "volume": 3689700
    },
    {
      "time": "2025-08-08",
      "open": 150.27999877929688,
      "high": 151.0399932861328,
      "low": 145.6300048828125,
      "close": 147.61000061035156,
      "volume": 3846100
    },
    {
      "time": "2025-08-11",
      "open": 147.1999969482422,
      "high": 150.2899932861328,
      "low": 145.88999938964844,
      "close": 146.22999572753906,
      "volume": 7008400
    },
    {
      "time": "2025-08-12",
      "open": 166.5,
      "high": 178,
      "low": 165.8000030517578,
      "close": 174.1199951171875,
      "volume": 19402500
    },
    {
      "time": "2025-08-13",
      "open": 175.86000061035156,
      "high": 181.75999450683594,
      "low": 173.02000427246094,
      "close": 174.66000366210938,
      "volume": 7751400
    },
    {
      "time": "2025-08-14",
      "open": 174,
      "high": 175.6999969482422,
      "low": 170.69000244140625,
      "close": 174.00999450683594,
      "volume": 3556300
    },
    {
      "time": "2025-08-15",
      "open": 174.7100067138672,
      "high": 180.11000061035156,
      "low": 174.13999938964844,
      "close": 177.27999877929688,
      "volume": 4346700
    },
    {
      "time": "2025-08-18",
      "open": 177.0500030517578,
      "high": 177.72000122070312,
      "low": 174.60000610351562,
      "close": 177.27000427246094,
      "volume": 2516400
    },
    {
      "time": "2025-08-19",
      "open": 177.50999450683594,
      "high": 181.60000610351562,
      "low": 177.25,
      "close": 179.25,
      "volume": 4088500
    },
    {
      "time": "2025-08-20",
      "open": 178.24000549316406,
      "high": 178.97999572753906,
      "low": 173.7100067138672,
      "close": 178.74000549316406,
      "volume": 3428300
    },
    {
      "time": "2025-08-21",
      "open": 178.25,
      "high": 181.1999969482422,
      "low": 177.5,
      "close": 179.60000610351562,
      "volume": 2616700
    },
    {
      "time": "2025-08-22",
      "open": 180,
      "high": 185.67999267578125,
      "low": 178.88999938964844,
      "close": 185.52999877929688,
      "volume": 4864600
    },
    {
      "time": "2025-08-25",
      "open": 186.5,
      "high": 190.75,
      "low": 184.25,
      "close": 187.5500030517578,
      "volume": 4745800
    },
    {
      "time": "2025-08-26",
      "open": 187,
      "high": 188.75999450683594,
      "low": 186.10000610351562,
      "close": 188.2899932861328,
      "volume": 2531700
    },
    {
      "time": "2025-08-27",
      "open": 187.5,
      "high": 188.8800048828125,
      "low": 182.77000427246094,
      "close": 182.91000366210938,
      "volume": 2586600
    },
    {
      "time": "2025-08-28",
      "open": 183.47999572753906,
      "high": 186.25,
      "low": 181.38999938964844,
      "close": 186.24000549316406,
      "volume": 3570600
    },
    {
      "time": "2025-08-29",
      "open": 186.24000549316406,
      "high": 188.02000427246094,
      "low": 185.07000732421875,
      "close": 186.5399932861328,
      "volume": 5354500
    },
    {
      "time": "2025-09-02",
      "open": 181.6300048828125,
      "high": 181.86000061035156,
      "low": 176.5,
      "close": 178.77999877929688,
      "volume": 5167500
    },
    {
      "time": "2025-09-03",
      "open": 177.44000244140625,
      "high": 181.08999633789062,
      "low": 173,
      "close": 180.97999572753906,
      "volume": 2776100
    },
    {
      "time": "2025-09-04",
      "open": 182.27000427246094,
      "high": 190,
      "low": 182,
      "close": 189.7100067138672,
      "volume": 3970900
    },
    {
      "time": "2025-09-05",
      "open": 192.19000244140625,
      "high": 192.27999877929688,
      "low": 185.82000732421875,
      "close": 191.6199951171875,
      "volume": 4430200
    },
    {
      "time": "2025-09-08",
      "open": 193.25,
      "high": 195,
      "low": 189.9499969482422,
      "close": 190.57000732421875,
      "volume": 3182700
    },
    {
      "time": "2025-09-09",
      "open": 189.97999572753906,
      "high": 192.91000366210938,
      "low": 187.6999969482422,
      "close": 192.6699981689453,
      "volume": 3209400
    },
    {
      "time": "2025-09-10",
      "open": 192,
      "high": 193.61000061035156,
      "low": 190.6199951171875,
      "close": 193.0399932861328,
      "volume": 2485600
    },
    {
      "time": "2025-09-11",
      "open": 195,
      "high": 199.3000030517578,
      "low": 194.13999938964844,
      "close": 196.5,
      "volume": 4523400
    },
    {
      "time": "2025-09-12",
      "open": 195.5500030517578,
      "high": 197.73899841308594,
      "low": 194.7100067138672,
      "close": 196.0500030517578,
      "volume": 3049000
    },
    {
      "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": 4438169
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 177.69860076904297
    },
    {
      "time": "2025-10-06",
      "value": 178.33440063476561
    },
    {
      "time": "2025-10-07",
      "value": 178.93980041503906
    },
    {
      "time": "2025-10-08",
      "value": 179.58440032958984
    },
    {
      "time": "2025-10-09",
      "value": 180.15940032958986
    },
    {
      "time": "2025-10-10",
      "value": 180.64280059814453
    },
    {
      "time": "2025-10-13",
      "value": 181.2106005859375
    },
    {
      "time": "2025-10-14",
      "value": 181.68960052490235
    },
    {
      "time": "2025-10-15",
      "value": 181.92920043945313
    },
    {
      "time": "2025-10-16",
      "value": 182.23140045166016
    },
    {
      "time": "2025-10-17",
      "value": 182.455400390625
    },
    {
      "time": "2025-10-20",
      "value": 182.8172003173828
    },
    {
      "time": "2025-10-21",
      "value": 183.18460052490235
    },
    {
      "time": "2025-10-22",
      "value": 182.83700073242187
    },
    {
      "time": "2025-10-23",
      "value": 182.4690005493164
    },
    {
      "time": "2025-10-24",
      "value": 182.08200073242188
    },
    {
      "time": "2025-10-27",
      "value": 181.73840087890625
    },
    {
      "time": "2025-10-28",
      "value": 181.38720092773437
    },
    {
      "time": "2025-10-29",
      "value": 180.92080078125
    },
    {
      "time": "2025-10-30",
      "value": 180.46460052490235
    },
    {
      "time": "2025-10-31",
      "value": 179.99760040283203
    },
    {
      "time": "2025-11-03",
      "value": 179.4352005004883
    },
    {
      "time": "2025-11-04",
      "value": 178.81440032958983
    },
    {
      "time": "2025-11-05",
      "value": 178.2038003540039
    },
    {
      "time": "2025-11-06",
      "value": 177.61680023193358
    },
    {
      "time": "2025-11-07",
      "value": 176.89080017089844
    },
    {
      "time": "2025-11-10",
      "value": 176.26100036621094
    },
    {
      "time": "2025-11-11",
      "value": 175.5316003417969
    },
    {
      "time": "2025-11-12",
      "value": 174.7790005493164
    },
    {
      "time": "2025-11-13",
      "value": 173.7856002807617
    },
    {
      "time": "2025-11-14",
      "value": 172.77020050048827
    },
    {
      "time": "2025-11-17",
      "value": 171.87380035400392
    },
    {
      "time": "2025-11-18",
      "value": 170.96560028076172
    },
    {
      "time": "2025-11-19",
      "value": 169.975400390625
    },
    {
      "time": "2025-11-20",
      "value": 168.66520050048828
    },
    {
      "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
    }
  ],
  "analysis": null
}