{
  "ok": true,
  "cached": false,
  "ticker": "AEP",
  "price": 135.54,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Raymond James Adjusts Price Target on American Electric Power to $145 From $144, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/raymond-james-adjusts-price-target-131526610.html",
      "published": "2026-07-24"
    },
    {
      "title": "American Electric Power (AEP) Reports Next Week: Wall Street Expects Earnings Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/american-electric-power-aep-reports-140035742.html",
      "published": "2026-07-23"
    },
    {
      "title": "Jefferies Adjusts Price Target on American Electric Power to $148 From $154, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-adjusts-price-target-american-131458808.html",
      "published": "2026-07-23"
    },
    {
      "title": "BMO Capital Adjusts American Electric Power Price Target to $139 From $141, Maintains Market Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bmo-capital-adjusts-american-electric-115159415.html",
      "published": "2026-07-22"
    },
    {
      "title": "Morgan Stanley Adjusts American Electric Power PT to $139 From $136, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-adjusts-american-electric-114956530.html",
      "published": "2026-07-22"
    },
    {
      "title": "Is American Electric Power Company (AEP) Fully Valued After Its Board Update?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/american-electric-power-company-aep-021017400.html",
      "published": "2026-07-22"
    },
    {
      "title": "American Electric Power (AEP) Stock Could Be Pricey Despite Its $78b Capital Plan",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/american-electric-power-aep-stock-221517179.html",
      "published": "2026-07-21"
    },
    {
      "title": "AEP Names David Marriott and Charles Meyers to Board of Directors",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/energy/articles/aep-names-david-marriott-charles-120000501.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 109.12000274658203,
      "high": 109.97000122070312,
      "low": 108.75,
      "close": 109.79000091552734,
      "volume": 2287300
    },
    {
      "time": "2025-07-28",
      "open": 109.5,
      "high": 109.58000183105469,
      "low": 107.73999786376953,
      "close": 107.94999694824219,
      "volume": 3049900
    },
    {
      "time": "2025-07-29",
      "open": 108.38999938964844,
      "high": 109.27999877929688,
      "low": 107.75,
      "close": 109.22000122070312,
      "volume": 3585200
    },
    {
      "time": "2025-07-30",
      "open": 110.94000244140625,
      "high": 114.2300033569336,
      "low": 110.69999694824219,
      "close": 113.25,
      "volume": 8827800
    },
    {
      "time": "2025-07-31",
      "open": 112.55999755859375,
      "high": 113.9000015258789,
      "low": 111.7300033569336,
      "close": 113.13999938964844,
      "volume": 4718300
    },
    {
      "time": "2025-08-01",
      "open": 114.36000061035156,
      "high": 114.37999725341797,
      "low": 112.19999694824219,
      "close": 113.58000183105469,
      "volume": 6100900
    },
    {
      "time": "2025-08-04",
      "open": 114.11000061035156,
      "high": 115.29000091552734,
      "low": 113.7300033569336,
      "close": 115,
      "volume": 3601200
    },
    {
      "time": "2025-08-05",
      "open": 114.69000244140625,
      "high": 115.36000061035156,
      "low": 112.87999725341797,
      "close": 113.23999786376953,
      "volume": 5616700
    },
    {
      "time": "2025-08-06",
      "open": 113.56999969482422,
      "high": 114.33999633789062,
      "low": 112.9800033569336,
      "close": 113.48999786376953,
      "volume": 3385200
    },
    {
      "time": "2025-08-07",
      "open": 113.66000366210938,
      "high": 114.47000122070312,
      "low": 113.33000183105469,
      "close": 113.7300033569336,
      "volume": 3312700
    },
    {
      "time": "2025-08-08",
      "open": 112.98999786376953,
      "high": 113.45999908447266,
      "low": 112.4000015258789,
      "close": 112.5,
      "volume": 2707600
    },
    {
      "time": "2025-08-11",
      "open": 112.70999908447266,
      "high": 112.7699966430664,
      "low": 111.6500015258789,
      "close": 112,
      "volume": 2033400
    },
    {
      "time": "2025-08-12",
      "open": 112.05000305175781,
      "high": 112.18000030517578,
      "low": 111.12999725341797,
      "close": 111.98999786376953,
      "volume": 2576800
    },
    {
      "time": "2025-08-13",
      "open": 112.1500015258789,
      "high": 113.37000274658203,
      "low": 112.08000183105469,
      "close": 113.11000061035156,
      "volume": 4601400
    },
    {
      "time": "2025-08-14",
      "open": 113,
      "high": 113.2699966430664,
      "low": 112.52999877929688,
      "close": 112.86000061035156,
      "volume": 2230700
    },
    {
      "time": "2025-08-15",
      "open": 112.86000061035156,
      "high": 113.30000305175781,
      "low": 111.76000213623047,
      "close": 111.98999786376953,
      "volume": 2354100
    },
    {
      "time": "2025-08-18",
      "open": 111.98999786376953,
      "high": 112.33000183105469,
      "low": 110.68000030517578,
      "close": 110.69999694824219,
      "volume": 3173900
    },
    {
      "time": "2025-08-19",
      "open": 110.69999694824219,
      "high": 112.69000244140625,
      "low": 110.69999694824219,
      "close": 112.66000366210938,
      "volume": 2725800
    },
    {
      "time": "2025-08-20",
      "open": 113.44999694824219,
      "high": 115.08000183105469,
      "low": 113.1500015258789,
      "close": 113.55000305175781,
      "volume": 2817700
    },
    {
      "time": "2025-08-21",
      "open": 113.12000274658203,
      "high": 113.87000274658203,
      "low": 113.05000305175781,
      "close": 113.13999938964844,
      "volume": 3112300
    },
    {
      "time": "2025-08-22",
      "open": 113.87000274658203,
      "high": 114.58999633789062,
      "low": 112.83999633789062,
      "close": 114.0199966430664,
      "volume": 2389100
    },
    {
      "time": "2025-08-25",
      "open": 113.69999694824219,
      "high": 114.33999633789062,
      "low": 112.88999938964844,
      "close": 113.01000213623047,
      "volume": 2332100
    },
    {
      "time": "2025-08-26",
      "open": 113.33000183105469,
      "high": 113.33000183105469,
      "low": 112.22000122070312,
      "close": 112.62999725341797,
      "volume": 4310200
    },
    {
      "time": "2025-08-27",
      "open": 112.62999725341797,
      "high": 113.25,
      "low": 112.47000122070312,
      "close": 112.88999938964844,
      "volume": 3328100
    },
    {
      "time": "2025-08-28",
      "open": 113,
      "high": 113.16999816894531,
      "low": 111.55999755859375,
      "close": 111.77999877929688,
      "volume": 3697300
    },
    {
      "time": "2025-08-29",
      "open": 111.5,
      "high": 111.63999938964844,
      "low": 110.69999694824219,
      "close": 111.0199966430664,
      "volume": 2896200
    },
    {
      "time": "2025-09-02",
      "open": 110.95999908447266,
      "high": 111.13999938964844,
      "low": 109.6500015258789,
      "close": 110.08999633789062,
      "volume": 2528600
    },
    {
      "time": "2025-09-03",
      "open": 110.25,
      "high": 110.33000183105469,
      "low": 108.8499984741211,
      "close": 110.02999877929688,
      "volume": 2429800
    },
    {
      "time": "2025-09-04",
      "open": 110.54000091552734,
      "high": 110.7300033569336,
      "low": 106.94000244140625,
      "close": 108.63999938964844,
      "volume": 5218200
    },
    {
      "time": "2025-09-05",
      "open": 109,
      "high": 109.16000366210938,
      "low": 107.3499984741211,
      "close": 108.11000061035156,
      "volume": 3664400
    },
    {
      "time": "2025-09-08",
      "open": 108.22000122070312,
      "high": 108.30000305175781,
      "low": 106.87000274658203,
      "close": 107.55000305175781,
      "volume": 2708100
    },
    {
      "time": "2025-09-09",
      "open": 107.29000091552734,
      "high": 108.58000183105469,
      "low": 107.12999725341797,
      "close": 108.36000061035156,
      "volume": 2678700
    },
    {
      "time": "2025-09-10",
      "open": 108.43000030517578,
      "high": 108.81999969482422,
      "low": 107.58999633789062,
      "close": 108.33999633789062,
      "volume": 2528600
    },
    {
      "time": "2025-09-11",
      "open": 108.33999633789062,
      "high": 108.93000030517578,
      "low": 108.12999725341797,
      "close": 108.73999786376953,
      "volume": 2634600
    },
    {
      "time": "2025-09-12",
      "open": 108.66000366210938,
      "high": 109.72000122070312,
      "low": 108.51000213623047,
      "close": 109.45999908447266,
      "volume": 2180700
    },
    {
      "time": "2025-09-15",
      "open": 109.44000244140625,
      "high": 109.77999877929688,
      "low": 108.72000122070312,
      "close": 109.0999984741211,
      "volume": 2511600
    },
    {
      "time": "2025-09-16",
      "open": 109.0999984741211,
      "high": 109.13999938964844,
      "low": 106.61000061035156,
      "close": 106.83999633789062,
      "volume": 4044500
    },
    {
      "time": "2025-09-17",
      "open": 107.51000213623047,
      "high": 107.93000030517578,
      "low": 107.11000061035156,
      "close": 107.5199966430664,
      "volume": 2540200
    },
    {
      "time": "2025-09-18",
      "open": 107.11000061035156,
      "high": 107.33000183105469,
      "low": 106.30000305175781,
      "close": 106.44000244140625,
      "volume": 2513400
    },
    {
      "time": "2025-09-19",
      "open": 106.55000305175781,
      "high": 107.62999725341797,
      "low": 105.69999694824219,
      "close": 107.05999755859375,
      "volume": 5846000
    },
    {
      "time": "2025-09-22",
      "open": 106.94999694824219,
      "high": 107.37999725341797,
      "low": 106.12000274658203,
      "close": 107.05000305175781,
      "volume": 2645900
    },
    {
      "time": "2025-09-23",
      "open": 106.77999877929688,
      "high": 108.37000274658203,
      "low": 106.77999877929688,
      "close": 108.13999938964844,
      "volume": 3052200
    },
    {
      "time": "2025-09-24",
      "open": 108.26000213623047,
      "high": 109.58999633789062,
      "low": 108.08999633789062,
      "close": 108.87999725341797,
      "volume": 3029100
    },
    {
      "time": "2025-09-25",
      "open": 109.33000183105469,
      "high": 109.97000122070312,
      "low": 107.77999877929688,
      "close": 107.86000061035156,
      "volume": 2758000
    },
    {
      "time": "2025-09-26",
      "open": 108.37000274658203,
      "high": 109.51000213623047,
      "low": 108.1500015258789,
      "close": 109.13999938964844,
      "volume": 3303000
    },
    {
      "time": "2025-09-29",
      "open": 109.27999877929688,
      "high": 110.1500015258789,
      "low": 108.48999786376953,
      "close": 109.77999877929688,
      "volume": 2879900
    },
    {
      "time": "2025-09-30",
      "open": 109.81999969482422,
      "high": 112.62000274658203,
      "low": 109.66999816894531,
      "close": 112.5,
      "volume": 4322900
    },
    {
      "time": "2025-10-01",
      "open": 112.95999908447266,
      "high": 113.47000122070312,
      "low": 112.26000213623047,
      "close": 112.75,
      "volume": 4407800
    },
    {
      "time": "2025-10-02",
      "open": 112.11000061035156,
      "high": 114.05999755859375,
      "low": 111.7300033569336,
      "close": 113.45999908447266,
      "volume": 4243400
    },
    {
      "time": "2025-10-03",
      "open": 113.33999633789062,
      "high": 115.01000213623047,
      "low": 113.33999633789062,
      "close": 114.05999755859375,
      "volume": 3554600
    },
    {
      "time": "2025-10-06",
      "open": 114.05999755859375,
      "high": 115.83999633789062,
      "low": 113.44000244140625,
      "close": 115.66000366210938,
      "volume": 5123200
    },
    {
      "time": "2025-10-07",
      "open": 116.56999969482422,
      "high": 119.05999755859375,
      "low": 116.2300033569336,
      "close": 118.16000366210938,
      "volume": 4141800
    },
    {
      "time": "2025-10-08",
      "open": 118.55999755859375,
      "high": 118.68000030517578,
      "low": 116.1500015258789,
      "close": 118.19000244140625,
      "volume": 3869600
    },
    {
      "time": "2025-10-09",
      "open": 118.7699966430664,
      "high": 118.80999755859375,
      "low": 116.38999938964844,
      "close": 116.91000366210938,
      "volume": 2915900
    },
    {
      "time": "2025-10-10",
      "open": 117.5199966430664,
      "high": 117.75,
      "low": 115.6500015258789,
      "close": 117.04000091552734,
      "volume": 3890000
    },
    {
      "time": "2025-10-13",
      "open": 116.95999908447266,
      "high": 117.81999969482422,
      "low": 116.20999908447266,
      "close": 116.80000305175781,
      "volume": 2253200
    },
    {
      "time": "2025-10-14",
      "open": 117.2300033569336,
      "high": 118.69000244140625,
      "low": 117,
      "close": 118.37999725341797,
      "volume": 3189800
    },
    {
      "time": "2025-10-15",
      "open": 119.4000015258789,
      "high": 119.4000015258789,
      "low": 117.77999877929688,
      "close": 118.52999877929688,
      "volume": 2495200
    },
    {
      "time": "2025-10-16",
      "open": 119.88999938964844,
      "high": 120.45999908447266,
      "low": 117.36000061035156,
      "close": 117.52999877929688,
      "volume": 4072000
    },
    {
      "time": "2025-10-17",
      "open": 118.0999984741211,
      "high": 118.19999694824219,
      "low": 116.76000213623047,
      "close": 117.52999877929688,
      "volume": 2762000
    },
    {
      "time": "2025-10-20",
      "open": 118.12999725341797,
      "high": 118.19000244140625,
      "low": 116.87000274658203,
      "close": 117.81999969482422,
      "volume": 2989400
    },
    {
      "time": "2025-10-21",
      "open": 117.97000122070312,
      "high": 118,
      "low": 116.54000091552734,
      "close": 117.43000030517578,
      "volume": 2395600
    },
    {
      "time": "2025-10-22",
      "open": 117.43000030517578,
      "high": 118.16999816894531,
      "low": 117.06999969482422,
      "close": 117.2699966430664,
      "volume": 2461700
    },
    {
      "time": "2025-10-23",
      "open": 117.62999725341797,
      "high": 117.70999908447266,
      "low": 115.43000030517578,
      "close": 116.18000030517578,
      "volume": 2284100
    },
    {
      "time": "2025-10-24",
      "open": 116.47000122070312,
      "high": 117.12000274658203,
      "low": 115.8499984741211,
      "close": 115.9800033569336,
      "volume": 1888200
    },
    {
      "time": "2025-10-27",
      "open": 115.4800033569336,
      "high": 116.70999908447266,
      "low": 115.12000274658203,
      "close": 116.38999938964844,
      "volume": 2811100
    },
    {
      "time": "2025-10-28",
      "open": 116.5199966430664,
      "high": 116.61000061035156,
      "low": 114.66999816894531,
      "close": 115.11000061035156,
      "volume": 3890300
    },
    {
      "time": "2025-10-29",
      "open": 120.30000305175781,
      "high": 122.79000091552734,
      "low": 120.01000213623047,
      "close": 122.11000061035156,
      "volume": 9568500
    },
    {
      "time": "2025-10-30",
      "open": 121.55000305175781,
      "high": 122.8499984741211,
      "low": 120.80000305175781,
      "close": 121.88999938964844,
      "volume": 4430100
    },
    {
      "time": "2025-10-31",
      "open": 120.88999938964844,
      "high": 121,
      "low": 119.77999877929688,
      "close": 120.26000213623047,
      "volume": 4518400
    },
    {
      "time": "2025-11-03",
      "open": 120,
      "high": 120.12999725341797,
      "low": 118.3499984741211,
      "close": 119.91999816894531,
      "volume": 3108600
    },
    {
      "time": "2025-11-04",
      "open": 120.36000061035156,
      "high": 120.88999938964844,
      "low": 119.62000274658203,
      "close": 120.30000305175781,
      "volume": 2678700
    },
    {
      "time": "2025-11-05",
      "open": 120.56999969482422,
      "high": 121.13999938964844,
      "low": 118.19000244140625,
      "close": 119.76000213623047,
      "volume": 3738900
    },
    {
      "time": "2025-11-06",
      "open": 119.4000015258789,
      "high": 120.51000213623047,
      "low": 119.18000030517578,
      "close": 119.52999877929688,
      "volume": 6242600
    },
    {
      "time": "2025-11-07",
      "open": 120.04000091552734,
      "high": 121.5999984741211,
      "low": 119.88999938964844,
      "close": 121.43000030517578,
      "volume": 3283900
    },
    {
      "time": "2025-11-10",
      "open": 120.94000244140625,
      "high": 123.30999755859375,
      "low": 120.48999786376953,
      "close": 122.55999755859375,
      "volume": 5090000
    },
    {
      "time": "2025-11-11",
      "open": 122.87000274658203,
      "high": 123.22000122070312,
      "low": 122.25,
      "close": 122.7300033569336,
      "volume": 3469000
    },
    {
      "time": "2025-11-12",
      "open": 122.70999908447266,
      "high": 122.98999786376953,
      "low": 121.80999755859375,
      "close": 122.68000030517578,
      "volume": 3493100
    },
    {
      "time": "2025-11-13",
      "open": 122.25,
      "high": 123.02999877929688,
      "low": 121.41999816894531,
      "close": 121.4800033569336,
      "volume": 2900500
    },
    {
      "time": "2025-11-14",
      "open": 121.58000183105469,
      "high": 122.36000061035156,
      "low": 120.63999938964844,
      "close": 121.30000305175781,
      "volume": 3047300
    },
    {
      "time": "2025-11-17",
      "open": 122.31999969482422,
      "high": 124.01000213623047,
      "low": 121.55999755859375,
      "close": 123.72000122070312,
      "volume": 4266000
    },
    {
      "time": "2025-11-18",
      "open": 124.41999816894531,
      "high": 124.80000305175781,
      "low": 123.29000091552734,
      "close": 123.51000213623047,
      "volume": 3121500
    },
    {
      "time": "2025-11-19",
      "open": 123.31999969482422,
      "high": 123.4800033569336,
      "low": 121.18000030517578,
      "close": 121.70999908447266,
      "volume": 3569700
    },
    {
      "time": "2025-11-20",
      "open": 121.8499984741211,
      "high": 122.29000091552734,
      "low": 120.79000091552734,
      "close": 120.9000015258789,
      "volume": 3298400
    },
    {
      "time": "2025-11-21",
      "open": 121.16999816894531,
      "high": 121.72000122070312,
      "low": 120.47000122070312,
      "close": 120.83999633789062,
      "volume": 3232800
    },
    {
      "time": "2025-11-24",
      "open": 120.7699966430664,
      "high": 122.83999633789062,
      "low": 119.58999633789062,
      "close": 122.04000091552734,
      "volume": 6435000
    },
    {
      "time": "2025-11-25",
      "open": 122.5999984741211,
      "high": 122.80999755859375,
      "low": 121.0199966430664,
      "close": 121.58000183105469,
      "volume": 4552200
    },
    {
      "time": "2025-11-26",
      "open": 121.80000305175781,
      "high": 122.80000305175781,
      "low": 121.80000305175781,
      "close": 122.72000122070312,
      "volume": 2681100
    },
    {
      "time": "2025-11-28",
      "open": 122.87999725341797,
      "high": 123.9000015258789,
      "low": 122.72000122070312,
      "close": 123.7699966430664,
      "volume": 1801300
    },
    {
      "time": "2025-12-01",
      "open": 123.11000061035156,
      "high": 123.2300033569336,
      "low": 120.37000274658203,
      "close": 120.51000213623047,
      "volume": 3322200
    },
    {
      "time": "2025-12-02",
      "open": 120.7699966430664,
      "high": 121.38999938964844,
      "low": 118.80999755859375,
      "close": 119.2300033569336,
      "volume": 2878900
    },
    {
      "time": "2025-12-03",
      "open": 119.2300033569336,
      "high": 119.7300033569336,
      "low": 117.7699966430664,
      "close": 118.05999755859375,
      "volume": 3429600
    },
    {
      "time": "2025-12-04",
      "open": 118.19000244140625,
      "high": 119.11000061035156,
      "low": 117.2699966430664,
      "close": 118.04000091552734,
      "volume": 3501500
    },
    {
      "time": "2025-12-05",
      "open": 117.87000274658203,
      "high": 118.12000274658203,
      "low": 116.83000183105469,
      "close": 117.54000091552734,
      "volume": 3166400
    },
    {
      "time": "2025-12-08",
      "open": 117.54000091552734,
      "high": 117.58000183105469,
      "low": 115.30999755859375,
      "close": 115.7300033569336,
      "volume": 3422900
    },
    {
      "time": "2025-12-09",
      "open": 116.27999877929688,
      "high": 117.08999633789062,
      "low": 115.81999969482422,
      "close": 116.06999969482422,
      "volume": 2196400
    },
    {
      "time": "2025-12-10",
      "open": 116.66000366210938,
      "high": 116.66000366210938,
      "low": 113.83999633789062,
      "close": 114.16000366210938,
      "volume": 3241300
    },
    {
      "time": "2025-12-11",
      "open": 114.51000213623047,
      "high": 115.30999755859375,
      "low": 113.68000030517578,
      "close": 114.26000213623047,
      "volume": 3171500
    },
    {
      "time": "2025-12-12",
      "open": 115,
      "high": 115.44000244140625,
      "low": 113.83999633789062,
      "close": 114.12999725341797,
      "volume": 2671700
    },
    {
      "time": "2025-12-15",
      "open": 114.75,
      "high": 116.08000183105469,
      "low": 114.41000366210938,
      "close": 115.7699966430664,
      "volume": 3031100
    },
    {
      "time": "2025-12-16",
      "open": 115.7699966430664,
      "high": 116.12000274658203,
      "low": 113.9800033569336,
      "close": 114.56999969482422,
      "volume": 2706000
    },
    {
      "time": "2025-12-17",
      "open": 114.44000244140625,
      "high": 115.02999877929688,
      "low": 113.87000274658203,
      "close": 114.70999908447266,
      "volume": 3808900
    },
    {
      "time": "2025-12-18",
      "open": 115,
      "high": 115.80000305175781,
      "low": 115,
      "close": 115.58000183105469,
      "volume": 4794800
    },
    {
      "time": "2025-12-19",
      "open": 115.1500015258789,
      "high": 116.38999938964844,
      "low": 114.36000061035156,
      "close": 114.48999786376953,
      "volume": 7322400
    },
    {
      "time": "2025-12-22",
      "open": 114.16000366210938,
      "high": 114.91000366210938,
      "low": 113.83999633789062,
      "close": 114.62000274658203,
      "volume": 3049000
    },
    {
      "time": "2025-12-23",
      "open": 114.58999633789062,
      "high": 115.2300033569336,
      "low": 114.23999786376953,
      "close": 115.1500015258789,
      "volume": 2918000
    },
    {
      "time": "2025-12-24",
      "open": 115.05000305175781,
      "high": 115.38999938964844,
      "low": 114.80999755859375,
      "close": 115.30999755859375,
      "volume": 1057700
    },
    {
      "time": "2025-12-26",
      "open": 115.19000244140625,
      "high": 115.93000030517578,
      "low": 115,
      "close": 115.66999816894531,
      "volume": 1896100
    },
    {
      "time": "2025-12-29",
      "open": 116.0999984741211,
      "high": 116.72000122070312,
      "low": 115.62000274658203,
      "close": 115.7699966430664,
      "volume": 1814700
    },
    {
      "time": "2025-12-30",
      "open": 115.58000183105469,
      "high": 116.20999908447266,
      "low": 115.44999694824219,
      "close": 115.98999786376953,
      "volume": 6956400
    },
    {
      "time": "2025-12-31",
      "open": 116.01000213623047,
      "high": 116.06999969482422,
      "low": 115.16000366210938,
      "close": 115.30999755859375,
      "volume": 1579400
    },
    {
      "time": "2026-01-02",
      "open": 115.44000244140625,
      "high": 116.19999694824219,
      "low": 114.41999816894531,
      "close": 115.80999755859375,
      "volume": 3906700
    },
    {
      "time": "2026-01-05",
      "open": 115.56999969482422,
      "high": 115.56999969482422,
      "low": 112.54000091552734,
      "close": 114.06999969482422,
      "volume": 3894400
    },
    {
      "time": "2026-01-06",
      "open": 114.05000305175781,
      "high": 115.2300033569336,
      "low": 113.8499984741211,
      "close": 115.04000091552734,
      "volume": 2535800
    },
    {
      "time": "2026-01-07",
      "open": 115.33000183105469,
      "high": 115.5199966430664,
      "low": 113.25,
      "close": 113.69999694824219,
      "volume": 2557000
    },
    {
      "time": "2026-01-08",
      "open": 113.87999725341797,
      "high": 116.5,
      "low": 113.73999786376953,
      "close": 115.93000030517578,
      "volume": 3230800
    },
    {
      "time": "2026-01-09",
      "open": 116,
      "high": 117.41000366210938,
      "low": 115.94999694824219,
      "close": 116.91000366210938,
      "volume": 2867700
    },
    {
      "time": "2026-01-12",
      "open": 115.5999984741211,
      "high": 117.69999694824219,
      "low": 115.36000061035156,
      "close": 116.56999969482422,
      "volume": 3437400
    },
    {
      "time": "2026-01-13",
      "open": 116.56999969482422,
      "high": 117.01000213623047,
      "low": 115.56999969482422,
      "close": 116.62000274658203,
      "volume": 2735100
    },
    {
      "time": "2026-01-14",
      "open": 116.98999786376953,
      "high": 118.56999969482422,
      "low": 116.68000030517578,
      "close": 118.11000061035156,
      "volume": 3143800
    },
    {
      "time": "2026-01-15",
      "open": 118.41000366210938,
      "high": 119.69999694824219,
      "low": 117.6500015258789,
      "close": 119.4000015258789,
      "volume": 3085800
    },
    {
      "time": "2026-01-16",
      "open": 119.0199966430664,
      "high": 120.13999938964844,
      "low": 118.22000122070312,
      "close": 119.95999908447266,
      "volume": 4044500
    },
    {
      "time": "2026-01-20",
      "open": 119.19999694824219,
      "high": 120.44999694824219,
      "low": 118.2699966430664,
      "close": 119.22000122070312,
      "volume": 4776400
    },
    {
      "time": "2026-01-21",
      "open": 119.75,
      "high": 120.3499984741211,
      "low": 117.8499984741211,
      "close": 118.9800033569336,
      "volume": 3632500
    },
    {
      "time": "2026-01-22",
      "open": 118.70999908447266,
      "high": 119.36000061035156,
      "low": 117.02999877929688,
      "close": 117.18000030517578,
      "volume": 2880500
    },
    {
      "time": "2026-01-23",
      "open": 116.93000030517578,
      "high": 117.16999816894531,
      "low": 115.55999755859375,
      "close": 116.62999725341797,
      "volume": 2525900
    },
    {
      "time": "2026-01-26",
      "open": 117.11000061035156,
      "high": 119.16999816894531,
      "low": 117.01000213623047,
      "close": 118.0199966430664,
      "volume": 3992200
    },
    {
      "time": "2026-01-27",
      "open": 117.73999786376953,
      "high": 119.76000213623047,
      "low": 117.4800033569336,
      "close": 119.43000030517578,
      "volume": 2675700
    },
    {
      "time": "2026-01-28",
      "open": 119.25,
      "high": 120.19999694824219,
      "low": 118.52999877929688,
      "close": 119.12000274658203,
      "volume": 1888800
    },
    {
      "time": "2026-01-29",
      "open": 119.56999969482422,
      "high": 120.81999969482422,
      "low": 118.55000305175781,
      "close": 119.20999908447266,
      "volume": 3537800
    },
    {
      "time": "2026-01-30",
      "open": 119.0199966430664,
      "high": 119.87999725341797,
      "low": 117.9800033569336,
      "close": 119.77999877929688,
      "volume": 3640700
    },
    {
      "time": "2026-02-02",
      "open": 119.9800033569336,
      "high": 120.37999725341797,
      "low": 118.05999755859375,
      "close": 118.33000183105469,
      "volume": 3941300
    },
    {
      "time": "2026-02-03",
      "open": 118.75,
      "high": 121.41999816894531,
      "low": 118.75,
      "close": 120.66999816894531,
      "volume": 3482200
    },
    {
      "time": "2026-02-04",
      "open": 121.55000305175781,
      "high": 122.19000244140625,
      "low": 119.72000122070312,
      "close": 119.9800033569336,
      "volume": 4653400
    },
    {
      "time": "2026-02-05",
      "open": 120.7699966430664,
      "high": 121.41999816894531,
      "low": 119.80000305175781,
      "close": 120.61000061035156,
      "volume": 4338300
    },
    {
      "time": "2026-02-06",
      "open": 121.20999908447266,
      "high": 122.44000244140625,
      "low": 119.86000061035156,
      "close": 120.80000305175781,
      "volume": 2767700
    },
    {
      "time": "2026-02-09",
      "open": 120.54000091552734,
      "high": 121.4800033569336,
      "low": 119.91999816894531,
      "close": 121.0999984741211,
      "volume": 2654000
    },
    {
      "time": "2026-02-10",
      "open": 120.23999786376953,
      "high": 122.4000015258789,
      "low": 119.70999908447266,
      "close": 121.2300033569336,
      "volume": 3506000
    },
    {
      "time": "2026-02-11",
      "open": 121.45999908447266,
      "high": 122.58999633789062,
      "low": 120.47000122070312,
      "close": 122.25,
      "volume": 2843800
    },
    {
      "time": "2026-02-12",
      "open": 124.19999694824219,
      "high": 128.9199981689453,
      "low": 123.69000244140625,
      "close": 126.43000030517578,
      "volume": 6301700
    },
    {
      "time": "2026-02-13",
      "open": 127.31999969482422,
      "high": 130.07000732421875,
      "low": 126.61000061035156,
      "close": 129.94000244140625,
      "volume": 4671900
    },
    {
      "time": "2026-02-17",
      "open": 131.30999755859375,
      "high": 132.77999877929688,
      "low": 129.61000061035156,
      "close": 130.24000549316406,
      "volume": 4034900
    },
    {
      "time": "2026-02-18",
      "open": 129.83999633789062,
      "high": 130.3000030517578,
      "low": 126.8499984741211,
      "close": 127.2699966430664,
      "volume": 3626100
    },
    {
      "time": "2026-02-19",
      "open": 127.2699966430664,
      "high": 128.83999633789062,
      "low": 127.08000183105469,
      "close": 128.4199981689453,
      "volume": 2556200
    },
    {
      "time": "2026-02-20",
      "open": 129.33999633789062,
      "high": 129.91000366210938,
      "low": 127.72000122070312,
      "close": 129.3699951171875,
      "volume": 3021300
    },
    {
      "time": "2026-02-23",
      "open": 129.47999572753906,
      "high": 132.11000061035156,
      "low": 129.39999389648438,
      "close": 132.02999877929688,
      "volume": 3592500
    },
    {
      "time": "2026-02-24",
      "open": 131.4600067138672,
      "high": 132.55999755859375,
      "low": 130.27000427246094,
      "close": 132.38999938964844,
      "volume": 3209200
    },
    {
      "time": "2026-02-25",
      "open": 132.1699981689453,
      "high": 132.85000610351562,
      "low": 130.27000427246094,
      "close": 132.4600067138672,
      "volume": 3459800
    },
    {
      "time": "2026-02-26",
      "open": 132.2100067138672,
      "high": 133.05999755859375,
      "low": 131.14999389648438,
      "close": 132.10000610351562,
      "volume": 3811400
    },
    {
      "time": "2026-02-27",
      "open": 132.11000061035156,
      "high": 134.60000610351562,
      "low": 132.0399932861328,
      "close": 133.82000732421875,
      "volume": 3332600
    },
    {
      "time": "2026-03-02",
      "open": 133.8300018310547,
      "high": 134.22999572753906,
      "low": 133.00999450683594,
      "close": 133.2899932861328,
      "volume": 2978600
    },
    {
      "time": "2026-03-03",
      "open": 132.38999938964844,
      "high": 133.32000732421875,
      "low": 129.60000610351562,
      "close": 131.9199981689453,
      "volume": 4048500
    },
    {
      "time": "2026-03-04",
      "open": 132.4199981689453,
      "high": 133.75999450683594,
      "low": 130.86000061035156,
      "close": 133.52000427246094,
      "volume": 4758400
    },
    {
      "time": "2026-03-05",
      "open": 132.72000122070312,
      "high": 133,
      "low": 130.35000610351562,
      "close": 132.0399932861328,
      "volume": 5158700
    },
    {
      "time": "2026-03-06",
      "open": 130.97999572753906,
      "high": 132.6300048828125,
      "low": 130.16000366210938,
      "close": 131.8699951171875,
      "volume": 4613800
    },
    {
      "time": "2026-03-09",
      "open": 131.80999755859375,
      "high": 132.35000610351562,
      "low": 130.7899932861328,
      "close": 131.86000061035156,
      "volume": 4476500
    },
    {
      "time": "2026-03-10",
      "open": 131.47999572753906,
      "high": 133.27999877929688,
      "low": 131.1300048828125,
      "close": 132.30999755859375,
      "volume": 3211800
    },
    {
      "time": "2026-03-11",
      "open": 131.80999755859375,
      "high": 132.16000366210938,
      "low": 130.8300018310547,
      "close": 131.25999450683594,
      "volume": 2522500
    },
    {
      "time": "2026-03-12",
      "open": 131.0500030517578,
      "high": 133.97000122070312,
      "low": 130.8000030517578,
      "close": 132.22000122070312,
      "volume": 2500200
    },
    {
      "time": "2026-03-13",
      "open": 133.50999450683594,
      "high": 134.47999572753906,
      "low": 133.10000610351562,
      "close": 133.61000061035156,
      "volume": 3632100
    },
    {
      "time": "2026-03-16",
      "open": 134.75999450683594,
      "high": 135,
      "low": 133.50999450683594,
      "close": 134.14999389648438,
      "volume": 4356800
    },
    {
      "time": "2026-03-17",
      "open": 134.7899932861328,
      "high": 135,
      "low": 133.3699951171875,
      "close": 133.6199951171875,
      "volume": 2541300
    },
    {
      "time": "2026-03-18",
      "open": 133.0399932861328,
      "high": 133.42999267578125,
      "low": 130.88999938964844,
      "close": 130.97000122070312,
      "volume": 3800100
    },
    {
      "time": "2026-03-19",
      "open": 131,
      "high": 131.4499969482422,
      "low": 126.70999908447266,
      "close": 128.72000122070312,
      "volume": 5845200
    },
    {
      "time": "2026-03-20",
      "open": 128.17999267578125,
      "high": 128.9199981689453,
      "low": 125.08000183105469,
      "close": 125.66000366210938,
      "volume": 8610800
    },
    {
      "time": "2026-03-23",
      "open": 126.79000091552734,
      "high": 128.91000366210938,
      "low": 125.8499984741211,
      "close": 127.91999816894531,
      "volume": 4406700
    },
    {
      "time": "2026-03-24",
      "open": 127.25,
      "high": 129.88999938964844,
      "low": 126.83000183105469,
      "close": 128.8000030517578,
      "volume": 2559500
    },
    {
      "time": "2026-03-25",
      "open": 129.4600067138672,
      "high": 129.5,
      "low": 128.0399932861328,
      "close": 128.3000030517578,
      "volume": 3335000
    },
    {
      "time": "2026-03-26",
      "open": 128.72000122070312,
      "high": 129.5,
      "low": 127.66000366210938,
      "close": 128.85000610351562,
      "volume": 3597400
    },
    {
      "time": "2026-03-27",
      "open": 128.83999633789062,
      "high": 131.50999450683594,
      "low": 128.32000732421875,
      "close": 130.10000610351562,
      "volume": 4404500
    },
    {
      "time": "2026-03-30",
      "open": 131.61000061035156,
      "high": 132.2899932861328,
      "low": 130.50999450683594,
      "close": 131.1199951171875,
      "volume": 2717400
    },
    {
      "time": "2026-03-31",
      "open": 131.41000366210938,
      "high": 131.77999877929688,
      "low": 129.88999938964844,
      "close": 131.0800018310547,
      "volume": 3124300
    },
    {
      "time": "2026-04-01",
      "open": 130.69000244140625,
      "high": 132.16000366210938,
      "low": 130.50999450683594,
      "close": 131.6699981689453,
      "volume": 2582500
    },
    {
      "time": "2026-04-02",
      "open": 131.72000122070312,
      "high": 133.3300018310547,
      "low": 130.52000427246094,
      "close": 132.67999267578125,
      "volume": 1998500
    },
    {
      "time": "2026-04-06",
      "open": 131.6999969482422,
      "high": 133.1199951171875,
      "low": 131.6999969482422,
      "close": 132.36000061035156,
      "volume": 1852300
    },
    {
      "time": "2026-04-07",
      "open": 132.1699981689453,
      "high": 133.57000732421875,
      "low": 131.94000244140625,
      "close": 132.9199981689453,
      "volume": 1814000
    },
    {
      "time": "2026-04-08",
      "open": 132.08999633789062,
      "high": 134.85000610351562,
      "low": 131.55999755859375,
      "close": 134.7100067138672,
      "volume": 2398600
    },
    {
      "time": "2026-04-09",
      "open": 134.42999267578125,
      "high": 137.74000549316406,
      "low": 134.42999267578125,
      "close": 137.14999389648438,
      "volume": 2562500
    },
    {
      "time": "2026-04-10",
      "open": 137,
      "high": 137.72000122070312,
      "low": 136.27000427246094,
      "close": 136.3000030517578,
      "volume": 1982200
    },
    {
      "time": "2026-04-13",
      "open": 136.49000549316406,
      "high": 136.60000610351562,
      "low": 133.5800018310547,
      "close": 134.4600067138672,
      "volume": 2401500
    },
    {
      "time": "2026-04-14",
      "open": 134.52000427246094,
      "high": 135.49000549316406,
      "low": 132.75,
      "close": 135.4600067138672,
      "volume": 3162400
    },
    {
      "time": "2026-04-15",
      "open": 134.7899932861328,
      "high": 135.05999755859375,
      "low": 133.69000244140625,
      "close": 134.38999938964844,
      "volume": 2382600
    },
    {
      "time": "2026-04-16",
      "open": 134.55999755859375,
      "high": 135.16000366210938,
      "low": 133,
      "close": 134.55999755859375,
      "volume": 2450200
    },
    {
      "time": "2026-04-17",
      "open": 134.14999389648438,
      "high": 134.1699981689453,
      "low": 132.02000427246094,
      "close": 133.66000366210938,
      "volume": 2869800
    },
    {
      "time": "2026-04-20",
      "open": 134.35000610351562,
      "high": 135.4199981689453,
      "low": 133.1199951171875,
      "close": 133.27999877929688,
      "volume": 2646000
    },
    {
      "time": "2026-04-21",
      "open": 133.97999572753906,
      "high": 133.97999572753906,
      "low": 131.74000549316406,
      "close": 131.88999938964844,
      "volume": 2451000
    },
    {
      "time": "2026-04-22",
      "open": 132.69000244140625,
      "high": 133.60000610351562,
      "low": 131.1999969482422,
      "close": 131.6199951171875,
      "volume": 2124100
    },
    {
      "time": "2026-04-23",
      "open": 132.77999877929688,
      "high": 135.3699951171875,
      "low": 132.58999633789062,
      "close": 135.0800018310547,
      "volume": 1898200
    },
    {
      "time": "2026-04-24",
      "open": 133.82000732421875,
      "high": 135.55999755859375,
      "low": 133.80999755859375,
      "close": 134.72999572753906,
      "volume": 1904700
    },
    {
      "time": "2026-04-27",
      "open": 135.02000427246094,
      "high": 136.05999755859375,
      "low": 134.75999450683594,
      "close": 135.07000732421875,
      "volume": 2723300
    },
    {
      "time": "2026-04-28",
      "open": 136.2899932861328,
      "high": 136.5800018310547,
      "low": 135.0500030517578,
      "close": 135.58999633789062,
      "volume": 2367900
    },
    {
      "time": "2026-04-29",
      "open": 135.1199951171875,
      "high": 136.07000732421875,
      "low": 134.17999267578125,
      "close": 134.44000244140625,
      "volume": 2912700
    },
    {
      "time": "2026-04-30",
      "open": 135.22999572753906,
      "high": 137.67999267578125,
      "low": 134.99000549316406,
      "close": 137.11000061035156,
      "volume": 3691300
    },
    {
      "time": "2026-05-01",
      "open": 136.8699951171875,
      "high": 138.49000549316406,
      "low": 136.22000122070312,
      "close": 136.91000366210938,
      "volume": 2390100
    },
    {
      "time": "2026-05-04",
      "open": 136.14999389648438,
      "high": 137.0399932861328,
      "low": 134.14999389648438,
      "close": 134.66000366210938,
      "volume": 3314600
    },
    {
      "time": "2026-05-05",
      "open": 138.49000549316406,
      "high": 139.44000244140625,
      "low": 136.22000122070312,
      "close": 137.0399932861328,
      "volume": 4078200
    },
    {
      "time": "2026-05-06",
      "open": 136.57000732421875,
      "high": 136.60000610351562,
      "low": 132.5,
      "close": 132.55999755859375,
      "volume": 4245700
    },
    {
      "time": "2026-05-07",
      "open": 131.63999938964844,
      "high": 132.8000030517578,
      "low": 131.3300018310547,
      "close": 131.75999450683594,
      "volume": 3107200
    },
    {
      "time": "2026-05-08",
      "open": 131.2100067138672,
      "high": 132.0800018310547,
      "low": 130.10000610351562,
      "close": 130.16000366210938,
      "volume": 2660200
    },
    {
      "time": "2026-05-11",
      "open": 130.75,
      "high": 131.77000427246094,
      "low": 130.10000610351562,
      "close": 130.6999969482422,
      "volume": 3179200
    },
    {
      "time": "2026-05-12",
      "open": 130.6199951171875,
      "high": 132.25,
      "low": 129.44000244140625,
      "close": 131.94000244140625,
      "volume": 2756500
    },
    {
      "time": "2026-05-13",
      "open": 126.93000030517578,
      "high": 128.47999572753906,
      "low": 126.1500015258789,
      "close": 127.94999694824219,
      "volume": 15607600
    },
    {
      "time": "2026-05-14",
      "open": 127.58000183105469,
      "high": 128.63999938964844,
      "low": 127.48999786376953,
      "close": 128.60000610351562,
      "volume": 6382500
    },
    {
      "time": "2026-05-15",
      "open": 127.9000015258789,
      "high": 128.00999450683594,
      "low": 124.68000030517578,
      "close": 125.1500015258789,
      "volume": 9225500
    },
    {
      "time": "2026-05-18",
      "open": 125.93000030517578,
      "high": 127.83999633789062,
      "low": 124.98999786376953,
      "close": 127.68000030517578,
      "volume": 5462900
    },
    {
      "time": "2026-05-19",
      "open": 127,
      "high": 129.0399932861328,
      "low": 126.2699966430664,
      "close": 128.9199981689453,
      "volume": 4494500
    },
    {
      "time": "2026-05-20",
      "open": 129.5,
      "high": 129.92999267578125,
      "low": 128.50999450683594,
      "close": 128.8699951171875,
      "volume": 5812900
    },
    {
      "time": "2026-05-21",
      "open": 128.94000244140625,
      "high": 129.82000732421875,
      "low": 128.25,
      "close": 129.61000061035156,
      "volume": 5244600
    },
    {
      "time": "2026-05-22",
      "open": 129.66000366210938,
      "high": 131.75,
      "low": 129.5800018310547,
      "close": 131.58999633789062,
      "volume": 3280600
    },
    {
      "time": "2026-05-26",
      "open": 131.94000244140625,
      "high": 132.1199951171875,
      "low": 130.52000427246094,
      "close": 130.89999389648438,
      "volume": 5996400
    },
    {
      "time": "2026-05-27",
      "open": 130.10000610351562,
      "high": 131,
      "low": 129.3800048828125,
      "close": 129.57000732421875,
      "volume": 3182700
    },
    {
      "time": "2026-05-28",
      "open": 129.57000732421875,
      "high": 129.77000427246094,
      "low": 126.69999694824219,
      "close": 127.76000213623047,
      "volume": 4532800
    },
    {
      "time": "2026-05-29",
      "open": 127.63999938964844,
      "high": 127.88999938964844,
      "low": 126.13999938964844,
      "close": 126.66999816894531,
      "volume": 5664300
    },
    {
      "time": "2026-06-01",
      "open": 125.66999816894531,
      "high": 125.66999816894531,
      "low": 123.73999786376953,
      "close": 123.79000091552734,
      "volume": 3274200
    },
    {
      "time": "2026-06-02",
      "open": 124.20999908447266,
      "high": 127.1500015258789,
      "low": 124,
      "close": 127.11000061035156,
      "volume": 4360900
    },
    {
      "time": "2026-06-03",
      "open": 127.19999694824219,
      "high": 129.58999633789062,
      "low": 126.26000213623047,
      "close": 126.30999755859375,
      "volume": 4951800
    },
    {
      "time": "2026-06-04",
      "open": 127.37000274658203,
      "high": 127.97000122070312,
      "low": 125.95999908447266,
      "close": 127.79000091552734,
      "volume": 4821300
    },
    {
      "time": "2026-06-05",
      "open": 128.5,
      "high": 130.22000122070312,
      "low": 128.2100067138672,
      "close": 129.13999938964844,
      "volume": 3544500
    },
    {
      "time": "2026-06-08",
      "open": 129.0800018310547,
      "high": 129.44000244140625,
      "low": 126.4000015258789,
      "close": 126.7699966430664,
      "volume": 5405800
    },
    {
      "time": "2026-06-09",
      "open": 126.62000274658203,
      "high": 128.3800048828125,
      "low": 126.08000183105469,
      "close": 127.76000213623047,
      "volume": 5571800
    },
    {
      "time": "2026-06-10",
      "open": 128.47000122070312,
      "high": 128.94000244140625,
      "low": 127.05000305175781,
      "close": 128.52999877929688,
      "volume": 5817600
    },
    {
      "time": "2026-06-11",
      "open": 128.61000061035156,
      "high": 130.00999450683594,
      "low": 128.2899932861328,
      "close": 128.47999572753906,
      "volume": 4625600
    },
    {
      "time": "2026-06-12",
      "open": 128.60000610351562,
      "high": 129.50999450683594,
      "low": 128,
      "close": 129.22999572753906,
      "volume": 4155800
    },
    {
      "time": "2026-06-15",
      "open": 128.32000732421875,
      "high": 130.0500030517578,
      "low": 127.5999984741211,
      "close": 129.30999755859375,
      "volume": 5285800
    },
    {
      "time": "2026-06-16",
      "open": 129.80999755859375,
      "high": 131.25999450683594,
      "low": 129.1300048828125,
      "close": 129.75,
      "volume": 5199800
    },
    {
      "time": "2026-06-17",
      "open": 128.77999877929688,
      "high": 130.07000732421875,
      "low": 127.31999969482422,
      "close": 128.27000427246094,
      "volume": 6105000
    },
    {
      "time": "2026-06-18",
      "open": 128.66000366210938,
      "high": 129.64999389648438,
      "low": 126.9800033569336,
      "close": 127.69000244140625,
      "volume": 10158200
    },
    {
      "time": "2026-06-22",
      "open": 128.19000244140625,
      "high": 130.8800048828125,
      "low": 127.94000244140625,
      "close": 130.3000030517578,
      "volume": 6591600
    },
    {
      "time": "2026-06-23",
      "open": 131.42999267578125,
      "high": 134.0500030517578,
      "low": 130.25,
      "close": 133.74000549316406,
      "volume": 10421600
    },
    {
      "time": "2026-06-24",
      "open": 134.22000122070312,
      "high": 135.5,
      "low": 132.9199981689453,
      "close": 134.9600067138672,
      "volume": 6011400
    },
    {
      "time": "2026-06-25",
      "open": 135.22999572753906,
      "high": 137.5399932861328,
      "low": 135.00999450683594,
      "close": 137,
      "volume": 4483400
    },
    {
      "time": "2026-06-26",
      "open": 138.02999877929688,
      "high": 139.0800018310547,
      "low": 137.60000610351562,
      "close": 138.69000244140625,
      "volume": 8131900
    },
    {
      "time": "2026-06-29",
      "open": 139.02999877929688,
      "high": 139.3300018310547,
      "low": 136.55999755859375,
      "close": 137.97000122070312,
      "volume": 6770600
    },
    {
      "time": "2026-06-30",
      "open": 137,
      "high": 138.02000427246094,
      "low": 136.1199951171875,
      "close": 136.80999755859375,
      "volume": 6677300
    },
    {
      "time": "2026-07-01",
      "open": 136.8699951171875,
      "high": 137.36000061035156,
      "low": 134.47000122070312,
      "close": 135.0500030517578,
      "volume": 4974900
    },
    {
      "time": "2026-07-02",
      "open": 135.8800048828125,
      "high": 138.60000610351562,
      "low": 135.66000366210938,
      "close": 138.50999450683594,
      "volume": 8802800
    },
    {
      "time": "2026-07-06",
      "open": 137.88999938964844,
      "high": 138.4600067138672,
      "low": 135.22999572753906,
      "close": 135.97999572753906,
      "volume": 7295000
    },
    {
      "time": "2026-07-07",
      "open": 137.52000427246094,
      "high": 140.5800018310547,
      "low": 137.2899932861328,
      "close": 137.52999877929688,
      "volume": 3676700
    },
    {
      "time": "2026-07-08",
      "open": 137.63999938964844,
      "high": 138.22999572753906,
      "low": 135.5399932861328,
      "close": 135.89999389648438,
      "volume": 3592600
    },
    {
      "time": "2026-07-09",
      "open": 135.89999389648438,
      "high": 136.52000427246094,
      "low": 133.52000427246094,
      "close": 133.85000610351562,
      "volume": 5548900
    },
    {
      "time": "2026-07-10",
      "open": 133.83999633789062,
      "high": 135.5500030517578,
      "low": 133.83999633789062,
      "close": 135.42999267578125,
      "volume": 3220900
    },
    {
      "time": "2026-07-13",
      "open": 135.57000732421875,
      "high": 136.52000427246094,
      "low": 135.08999633789062,
      "close": 135.6300048828125,
      "volume": 3459700
    },
    {
      "time": "2026-07-14",
      "open": 135.74000549316406,
      "high": 136.60000610351562,
      "low": 134.5399932861328,
      "close": 134.94000244140625,
      "volume": 4535900
    },
    {
      "time": "2026-07-15",
      "open": 134.4600067138672,
      "high": 135,
      "low": 132.3699951171875,
      "close": 132.5,
      "volume": 3321700
    },
    {
      "time": "2026-07-16",
      "open": 132.10000610351562,
      "high": 134.05999755859375,
      "low": 131.72999572753906,
      "close": 133.1300048828125,
      "volume": 3856300
    },
    {
      "time": "2026-07-17",
      "open": 135.38999938964844,
      "high": 135.6699981689453,
      "low": 131.77999877929688,
      "close": 132.13999938964844,
      "volume": 4315000
    },
    {
      "time": "2026-07-20",
      "open": 132.64999389648438,
      "high": 133.60000610351562,
      "low": 130.55999755859375,
      "close": 131.0500030517578,
      "volume": 3054400
    },
    {
      "time": "2026-07-21",
      "open": 130.5,
      "high": 131.17999267578125,
      "low": 129.50999450683594,
      "close": 130.47999572753906,
      "volume": 3885100
    },
    {
      "time": "2026-07-22",
      "open": 131.6999969482422,
      "high": 133.27999877929688,
      "low": 131.14999389648438,
      "close": 133.07000732421875,
      "volume": 2862900
    },
    {
      "time": "2026-07-23",
      "open": 132.33999633789062,
      "high": 135.16000366210938,
      "low": 132.33999633789062,
      "close": 134.9199981689453,
      "volume": 3417200
    },
    {
      "time": "2026-07-24",
      "open": 135.42999267578125,
      "high": 136.56500244140625,
      "low": 135.1199951171875,
      "close": 135.5399932861328,
      "volume": 2718565
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 110.84279937744141
    },
    {
      "time": "2025-10-06",
      "value": 110.96019943237305
    },
    {
      "time": "2025-10-07",
      "value": 111.16439956665039
    },
    {
      "time": "2025-10-08",
      "value": 111.34379959106445
    },
    {
      "time": "2025-10-09",
      "value": 111.41699966430664
    },
    {
      "time": "2025-10-10",
      "value": 111.49499969482422
    },
    {
      "time": "2025-10-13",
      "value": 111.55939971923829
    },
    {
      "time": "2025-10-14",
      "value": 111.62699966430664
    },
    {
      "time": "2025-10-15",
      "value": 111.73279968261718
    },
    {
      "time": "2025-10-16",
      "value": 111.81359970092774
    },
    {
      "time": "2025-10-17",
      "value": 111.889599609375
    },
    {
      "time": "2025-10-20",
      "value": 111.99599960327149
    },
    {
      "time": "2025-10-21",
      "value": 112.104599609375
    },
    {
      "time": "2025-10-22",
      "value": 112.21019958496093
    },
    {
      "time": "2025-10-23",
      "value": 112.27159957885742
    },
    {
      "time": "2025-10-24",
      "value": 112.33399963378906
    },
    {
      "time": "2025-10-27",
      "value": 112.42199966430664
    },
    {
      "time": "2025-10-28",
      "value": 112.51019973754883
    },
    {
      "time": "2025-10-29",
      "value": 112.69919967651367
    },
    {
      "time": "2025-10-30",
      "value": 112.86599960327149
    },
    {
      "time": "2025-10-31",
      "value": 113.00839965820313
    },
    {
      "time": "2025-11-03",
      "value": 113.12639968872071
    },
    {
      "time": "2025-11-04",
      "value": 113.27219970703125
    },
    {
      "time": "2025-11-05",
      "value": 113.4147998046875
    },
    {
      "time": "2025-11-06",
      "value": 113.54759979248047
    },
    {
      "time": "2025-11-07",
      "value": 113.74059982299805
    },
    {
      "time": "2025-11-10",
      "value": 113.9713998413086
    },
    {
      "time": "2025-11-11",
      "value": 114.22419998168945
    },
    {
      "time": "2025-11-12",
      "value": 114.47720001220704
    },
    {
      "time": "2025-11-13",
      "value": 114.73400009155273
    },
    {
      "time": "2025-11-14",
      "value": 114.99780014038086
    },
    {
      "time": "2025-11-17",
      "value": 115.32120010375976
    },
    {
      "time": "2025-11-18",
      "value": 115.62420013427734
    },
    {
      "time": "2025-11-19",
      "value": 115.89160018920899
    },
    {
      "time": "2025-11-20",
      "value": 116.13480026245117
    },
    {
      "time": "2025-11-21",
      "value": 116.36240020751953
    },
    {
      "time": "2025-11-24",
      "value": 116.62120025634766
    },
    {
      "time": "2025-11-25",
      "value": 116.91600036621094
    },
    {
      "time": "2025-11-26",
      "value": 117.22000045776367
    },
    {
      "time": "2025-11-28",
      "value": 117.56660034179687
    },
    {
      "time": "2025-12-01",
      "value": 117.83560043334961
    },
    {
      "time": "2025-12-02",
      "value": 118.07920043945313
    },
    {
      "time": "2025-12-03",
      "value": 118.27760040283204
    },
    {
      "time": "2025-12-04",
      "value": 118.46080047607421
    },
    {
      "time": "2025-12-05",
      "value": 118.65440048217773
    },
    {
      "time": "2025-12-08",
      "value": 118.78620056152344
    },
    {
      "time": "2025-12-09",
      "value": 118.91200057983399
    },
    {
      "time": "2025-12-10",
      "value": 118.94520065307617
    },
    {
      "time": "2025-12-11",
      "value": 118.97540069580079
    },
    {
      "time": "2025-12-12",
      "value": 118.98880065917969
    },
    {
      "time": "2025-12-15",
      "value": 119.02300064086914
    },
    {
      "time": "2025-12-16",
      "value": 119.00120056152343
    },
    {
      "time": "2025-12-17",
      "value": 118.93220046997071
    },
    {
      "time": "2025-12-18",
      "value": 118.88000045776367
    },
    {
      "time": "2025-12-19",
      "value": 118.83160034179687
    },
    {
      "time": "2025-12-22",
      "value": 118.78320037841797
    },
    {
      "time": "2025-12-23",
      "value": 118.75020034790039
    },
    {
      "time": "2025-12-24",
      "value": 118.6888003540039
    },
    {
      "time": "2025-12-26",
      "value": 118.63160034179687
    },
    {
      "time": "2025-12-29",
      "value": 118.59640029907227
    },
    {
      "time": "2025-12-30",
      "value": 118.56560028076171
    },
    {
      "time": "2025-12-31",
      "value": 118.5154002380371
    },
    {
      "time": "2026-01-02",
      "value": 118.48300018310547
    },
    {
      "time": "2026-01-05",
      "value": 118.41900024414062
    },
    {
      "time": "2026-01-06",
      "value": 118.39620025634765
    },
    {
      "time": "2026-01-07",
      "value": 118.35060012817382
    },
    {
      "time": "2026-01-08",
      "value": 118.34140014648438
    },
    {
      "time": "2026-01-09",
      "value": 118.37740020751953
    },
    {
      "time": "2026-01-12",
      "value": 118.26660018920899
    },
    {
      "time": "2026-01-13",
      "value": 118.16120025634766
    },
    {
      "time": "2026-01-14",
      "value": 118.11820022583008
    },
    {
      "time": "2026-01-15",
      "value": 118.10780029296875
    },
    {
      "time": "2026-01-16",
      "value": 118.10100021362305
    },
    {
      "time": "2026-01-20",
      "value": 118.0902001953125
    },
    {
      "time": "2026-01-21",
      "value": 118.07920028686523
    },
    {
      "time": "2026-01-22",
      "value": 117.99420028686524
    },
    {
      "time": "2026-01-23",
      "value": 117.87560028076172
    },
    {
      "time": "2026-01-26",
      "value": 117.78140014648437
    },
    {
      "time": "2026-01-27",
      "value": 117.71640014648438
    },
    {
      "time": "2026-01-28",
      "value": 117.66920013427735
    },
    {
      "time": "2026-01-29",
      "value": 117.62740005493164
    },
    {
      "time": "2026-01-30",
      "value": 117.54860000610351
    },
    {
      "time": "2026-02-02",
      "value": 117.445
    },
    {
      "time": "2026-02-03",
      "value": 117.42419998168945
    },
    {
      "time": "2026-02-04",
      "value": 117.40580001831054
    },
    {
      "time": "2026-02-05",
      "value": 117.40120010375976
    },
    {
      "time": "2026-02-06",
      "value": 117.37640014648437
    },
    {
      "time": "2026-02-09",
      "value": 117.36680007934571
    },
    {
      "time": "2026-02-10",
      "value": 117.33700012207031
    },
    {
      "time": "2026-02-11",
      "value": 117.30660018920898
    },
    {
      "time": "2026-02-12",
      "value": 117.42500015258788
    },
    {
      "time": "2026-02-13",
      "value": 117.63920013427735
    },
    {
      "time": "2026-02-17",
      "value": 117.88280029296875
    },
    {
      "time": "2026-02-18",
      "value": 118.06740020751953
    },
    {
      "time": "2026-02-19",
      "value": 118.28500015258788
    },
    {
      "time": "2026-02-20",
      "value": 118.55779998779298
    },
    {
      "time": "2026-02-23",
      "value": 118.87699996948243
    },
    {
      "time": "2026-02-24",
      "value": 119.2415998840332
    },
    {
      "time": "2026-02-25",
      "value": 119.60559997558593
    },
    {
      "time": "2026-02-26",
      "value": 119.96500015258789
    },
    {
      "time": "2026-02-27",
      "value": 120.32600036621093
    },
    {
      "time": "2026-03-02",
      "value": 120.7004002380371
    },
    {
      "time": "2026-03-03",
      "value": 121.04460021972656
    },
    {
      "time": "2026-03-04",
      "value": 121.40340026855469
    },
    {
      "time": "2026-03-05",
      "value": 121.75440017700195
    },
    {
      "time": "2026-03-06",
      "value": 122.09940002441407
    },
    {
      "time": "2026-03-09",
      "value": 122.43360000610352
    },
    {
      "time": "2026-03-10",
      "value": 122.77360000610352
    },
    {
      "time": "2026-03-11",
      "value": 123.08539993286132
    },
    {
      "time": "2026-03-12",
      "value": 123.41440002441406
    },
    {
      "time": "2026-03-13",
      "value": 123.7668000793457
    },
    {
      "time": "2026-03-16",
      "value": 124.14360000610351
    },
    {
      "time": "2026-03-17",
      "value": 124.49979995727539
    },
    {
      "time": "2026-03-18",
      "value": 124.83779998779296
    },
    {
      "time": "2026-03-19",
      "value": 125.11139999389648
    },
    {
      "time": "2026-03-20",
      "value": 125.35060012817382
    },
    {
      "time": "2026-03-23",
      "value": 125.59040008544922
    },
    {
      "time": "2026-03-24",
      "value": 125.82820007324219
    },
    {
      "time": "2026-03-25",
      "value": 126.06280014038086
    },
    {
      "time": "2026-03-26",
      "value": 126.30740020751954
    },
    {
      "time": "2026-03-27",
      "value": 126.54720031738282
    },
    {
      "time": "2026-03-30",
      "value": 126.78160018920899
    },
    {
      "time": "2026-03-31",
      "value": 127.00400024414063
    },
    {
      "time": "2026-04-01",
      "value": 127.25300018310547
    },
    {
      "time": "2026-04-02",
      "value": 127.52699996948242
    },
    {
      "time": "2026-04-06",
      "value": 127.83059997558594
    },
    {
      "time": "2026-04-07",
      "value": 128.15639999389649
    },
    {
      "time": "2026-04-08",
      "value": 128.4902001953125
    },
    {
      "time": "2026-04-09",
      "value": 128.84460006713869
    },
    {
      "time": "2026-04-10",
      "value": 129.1882000732422
    },
    {
      "time": "2026-04-13",
      "value": 129.49320022583007
    },
    {
      "time": "2026-04-14",
      "value": 129.8068003845215
    },
    {
      "time": "2026-04-15",
      "value": 130.12800033569337
    },
    {
      "time": "2026-04-16",
      "value": 130.40580032348632
    },
    {
      "time": "2026-04-17",
      "value": 130.67940032958984
    },
    {
      "time": "2026-04-20",
      "value": 130.93280029296875
    },
    {
      "time": "2026-04-21",
      "value": 131.15460021972658
    },
    {
      "time": "2026-04-22",
      "value": 131.3650001525879
    },
    {
      "time": "2026-04-23",
      "value": 131.6420001220703
    },
    {
      "time": "2026-04-24",
      "value": 131.8916000366211
    },
    {
      "time": "2026-04-27",
      "value": 132.06440017700194
    },
    {
      "time": "2026-04-28",
      "value": 132.17740005493164
    },
    {
      "time": "2026-04-29",
      "value": 132.26139999389648
    },
    {
      "time": "2026-04-30",
      "value": 132.45820007324218
    },
    {
      "time": "2026-05-01",
      "value": 132.62800018310546
    },
    {
      "time": "2026-05-04",
      "value": 132.7338003540039
    },
    {
      "time": "2026-05-05",
      "value": 132.8340002441406
    },
    {
      "time": "2026-05-06",
      "value": 132.83740020751952
    },
    {
      "time": "2026-05-07",
      "value": 132.8233999633789
    },
    {
      "time": "2026-05-08",
      "value": 132.78459991455077
    },
    {
      "time": "2026-05-11",
      "value": 132.72219970703125
    },
    {
      "time": "2026-05-12",
      "value": 132.6951998901367
    },
    {
      "time": "2026-05-13",
      "value": 132.61579986572266
    },
    {
      "time": "2026-05-14",
      "value": 132.51739990234375
    },
    {
      "time": "2026-05-15",
      "value": 132.37960006713868
    },
    {
      "time": "2026-05-18",
      "value": 132.29580017089845
    },
    {
      "time": "2026-05-19",
      "value": 132.2370001220703
    },
    {
      "time": "2026-05-20",
      "value": 132.1682000732422
    },
    {
      "time": "2026-05-21",
      "value": 132.1352001953125
    },
    {
      "time": "2026-05-22",
      "value": 132.12260009765626
    },
    {
      "time": "2026-05-26",
      "value": 132.0683999633789
    },
    {
      "time": "2026-05-27",
      "value": 131.9768002319336
    },
    {
      "time": "2026-05-28",
      "value": 131.85960037231445
    },
    {
      "time": "2026-05-29",
      "value": 131.7736003112793
    },
    {
      "time": "2026-06-01",
      "value": 131.6750003051758
    },
    {
      "time": "2026-06-02",
      "value": 131.70400024414062
    },
    {
      "time": "2026-06-03",
      "value": 131.6718002319336
    },
    {
      "time": "2026-06-04",
      "value": 131.65160018920898
    },
    {
      "time": "2026-06-05",
      "value": 131.6684001159668
    },
    {
      "time": "2026-06-08",
      "value": 131.62679992675783
    },
    {
      "time": "2026-06-09",
      "value": 131.5799998474121
    },
    {
      "time": "2026-06-10",
      "value": 131.5281999206543
    },
    {
      "time": "2026-06-11",
      "value": 131.476199798584
    },
    {
      "time": "2026-06-12",
      "value": 131.42739974975586
    },
    {
      "time": "2026-06-15",
      "value": 131.3599998474121
    },
    {
      "time": "2026-06-16",
      "value": 131.3077998352051
    },
    {
      "time": "2026-06-17",
      "value": 131.2147999572754
    },
    {
      "time": "2026-06-18",
      "value": 131.07439987182616
    },
    {
      "time": "2026-06-22",
      "value": 130.93740005493163
    },
    {
      "time": "2026-06-23",
      "value": 130.88620010375976
    },
    {
      "time": "2026-06-24",
      "value": 130.89620010375975
    },
    {
      "time": "2026-06-25",
      "value": 130.9269999694824
    },
    {
      "time": "2026-06-26",
      "value": 131.0130000305176
    },
    {
      "time": "2026-06-29",
      "value": 131.08120010375976
    },
    {
      "time": "2026-06-30",
      "value": 131.14419998168944
    },
    {
      "time": "2026-07-01",
      "value": 131.17960006713867
    },
    {
      "time": "2026-07-02",
      "value": 131.31199996948243
    },
    {
      "time": "2026-07-06",
      "value": 131.39919998168946
    },
    {
      "time": "2026-07-07",
      "value": 131.4481999206543
    },
    {
      "time": "2026-07-08",
      "value": 131.4715998840332
    },
    {
      "time": "2026-07-09",
      "value": 131.44719985961913
    },
    {
      "time": "2026-07-10",
      "value": 131.44399978637696
    },
    {
      "time": "2026-07-13",
      "value": 131.46779983520508
    },
    {
      "time": "2026-07-14",
      "value": 131.42439987182618
    },
    {
      "time": "2026-07-15",
      "value": 131.33619979858398
    },
    {
      "time": "2026-07-16",
      "value": 131.30559982299803
    },
    {
      "time": "2026-07-17",
      "value": 131.20759994506835
    },
    {
      "time": "2026-07-20",
      "value": 131.17740005493164
    },
    {
      "time": "2026-07-21",
      "value": 131.1518000793457
    },
    {
      "time": "2026-07-22",
      "value": 131.2100001525879
    },
    {
      "time": "2026-07-23",
      "value": 131.29440017700196
    },
    {
      "time": "2026-07-24",
      "value": 131.3663999938965
    }
  ],
  "analysis": null
}