{
  "ok": true,
  "cached": false,
  "ticker": "DUK",
  "price": 130.52,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "FDVV’s 2.8% yield hides tech mega-cap risk in dividend portfolio",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/31a12a0a-a07c-3782-88f2-66e135306c80/fdvv%E2%80%99s-2.8%25-yield-hides-tech.html",
      "published": "2026-07-24"
    },
    {
      "title": "Goldman lifts data center capacity outlook, flags utility stocks set to benefit",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/technology/articles/goldman-lifts-data-center-capacity-135213041.html",
      "published": "2026-07-24"
    },
    {
      "title": "Relax, $100 Oil Is No Sweat for Stocks—But There Is a Panic Point",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/2974dcf1-e11b-39bb-839f-fe4e39c80ac4/relax%2C-%24100-oil-is-no-sweat.html",
      "published": "2026-07-24"
    },
    {
      "title": "Duke Energy (DUK) Unveils Customer Savings Plan To Back Data Center Growth",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/duke-energy-duk-unveils-customer-081011105.html",
      "published": "2026-07-24"
    },
    {
      "title": "Can Duke Energy (DUK) Justify Its Price As Its Higher Dividend Draws Attention?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/duke-energy-duk-justify-price-031725813.html",
      "published": "2026-07-24"
    },
    {
      "title": "Why Americans Are Fighting the AI Data Center Boom",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/1da926e6-6771-31a3-bd43-5894280ee6ed/why-americans-are-fighting.html",
      "published": "2026-07-23"
    },
    {
      "title": "Turn The VST Shares You Own Into A 16% Income Stream",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/d03a11d8-3b0f-3712-b9e0-dcd28166e926/turn-the-vst-shares-you-own.html",
      "published": "2026-07-23"
    },
    {
      "title": "Duke Energy: Data center growth will deliver billions of dollars in customer savings",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/energy/articles/duke-energy-data-center-growth-190000596.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 119.68000030517578,
      "high": 120.38999938964844,
      "low": 119.58999633789062,
      "close": 119.93000030517578,
      "volume": 2317100
    },
    {
      "time": "2025-07-28",
      "open": 119.62999725341797,
      "high": 119.91000366210938,
      "low": 117.44999694824219,
      "close": 117.5999984741211,
      "volume": 2930100
    },
    {
      "time": "2025-07-29",
      "open": 118.0199966430664,
      "high": 119.52999877929688,
      "low": 117.69000244140625,
      "close": 119.48999786376953,
      "volume": 2848000
    },
    {
      "time": "2025-07-30",
      "open": 119.5,
      "high": 121.48999786376953,
      "low": 119.25,
      "close": 120.4800033569336,
      "volume": 3432300
    },
    {
      "time": "2025-07-31",
      "open": 120.02999877929688,
      "high": 121.77999877929688,
      "low": 119.5,
      "close": 121.63999938964844,
      "volume": 5490800
    },
    {
      "time": "2025-08-01",
      "open": 122.23999786376953,
      "high": 123.38999938964844,
      "low": 121.68000030517578,
      "close": 122.91000366210938,
      "volume": 4642700
    },
    {
      "time": "2025-08-04",
      "open": 123.02999877929688,
      "high": 124.51000213623047,
      "low": 122.69999694824219,
      "close": 124.16999816894531,
      "volume": 4066000
    },
    {
      "time": "2025-08-05",
      "open": 126.97000122070312,
      "high": 127.8499984741211,
      "low": 123.97000122070312,
      "close": 124,
      "volume": 6746900
    },
    {
      "time": "2025-08-06",
      "open": 124.6500015258789,
      "high": 126.41000366210938,
      "low": 124,
      "close": 125.20999908447266,
      "volume": 3813100
    },
    {
      "time": "2025-08-07",
      "open": 124.72000122070312,
      "high": 126.33999633789062,
      "low": 124.69999694824219,
      "close": 125.93000030517578,
      "volume": 2832100
    },
    {
      "time": "2025-08-08",
      "open": 125.9800033569336,
      "high": 126.52999877929688,
      "low": 125.18000030517578,
      "close": 125.31999969482422,
      "volume": 2643800
    },
    {
      "time": "2025-08-11",
      "open": 125.69000244140625,
      "high": 125.95999908447266,
      "low": 124.91000366210938,
      "close": 125.55999755859375,
      "volume": 2244500
    },
    {
      "time": "2025-08-12",
      "open": 125.4000015258789,
      "high": 125.58000183105469,
      "low": 123.36000061035156,
      "close": 124.47000122070312,
      "volume": 3826300
    },
    {
      "time": "2025-08-13",
      "open": 124.38999938964844,
      "high": 125.76000213623047,
      "low": 123.94999694824219,
      "close": 125.70999908447266,
      "volume": 3009200
    },
    {
      "time": "2025-08-14",
      "open": 125.69999694824219,
      "high": 125.69999694824219,
      "low": 124,
      "close": 124.26000213623047,
      "volume": 3410300
    },
    {
      "time": "2025-08-15",
      "open": 123.5199966430664,
      "high": 123.69999694824219,
      "low": 121.93000030517578,
      "close": 122.44999694824219,
      "volume": 4024700
    },
    {
      "time": "2025-08-18",
      "open": 123,
      "high": 123,
      "low": 121.33000183105469,
      "close": 121.45999908447266,
      "volume": 3224700
    },
    {
      "time": "2025-08-19",
      "open": 121.63999938964844,
      "high": 123.81999969482422,
      "low": 121.37999725341797,
      "close": 123.77999877929688,
      "volume": 2908400
    },
    {
      "time": "2025-08-20",
      "open": 124.5,
      "high": 125.94999694824219,
      "low": 124.18000030517578,
      "close": 124.4800033569336,
      "volume": 3455700
    },
    {
      "time": "2025-08-21",
      "open": 124.31999969482422,
      "high": 124.91999816894531,
      "low": 123.94000244140625,
      "close": 124.13999938964844,
      "volume": 2084700
    },
    {
      "time": "2025-08-22",
      "open": 124.79000091552734,
      "high": 125.25,
      "low": 123.33000183105469,
      "close": 124.33999633789062,
      "volume": 2182900
    },
    {
      "time": "2025-08-25",
      "open": 123.94999694824219,
      "high": 124.22000122070312,
      "low": 122.87000274658203,
      "close": 123.11000061035156,
      "volume": 2454300
    },
    {
      "time": "2025-08-26",
      "open": 123,
      "high": 123.54000091552734,
      "low": 122.0999984741211,
      "close": 123.27999877929688,
      "volume": 3102000
    },
    {
      "time": "2025-08-27",
      "open": 123.61000061035156,
      "high": 123.8499984741211,
      "low": 122.76000213623047,
      "close": 123.68000030517578,
      "volume": 2560800
    },
    {
      "time": "2025-08-28",
      "open": 123.30000305175781,
      "high": 123.61000061035156,
      "low": 122.25,
      "close": 122.37000274658203,
      "volume": 2496500
    },
    {
      "time": "2025-08-29",
      "open": 122.4000015258789,
      "high": 123.19000244140625,
      "low": 122.11000061035156,
      "close": 122.48999786376953,
      "volume": 2151200
    },
    {
      "time": "2025-09-02",
      "open": 122.45999908447266,
      "high": 122.7699966430664,
      "low": 121.37000274658203,
      "close": 121.88999938964844,
      "volume": 2449100
    },
    {
      "time": "2025-09-03",
      "open": 121.30000305175781,
      "high": 121.88999938964844,
      "low": 120.62000274658203,
      "close": 121.5,
      "volume": 2152100
    },
    {
      "time": "2025-09-04",
      "open": 122.19999694824219,
      "high": 122.44999694824219,
      "low": 120.37999725341797,
      "close": 120.87000274658203,
      "volume": 3069700
    },
    {
      "time": "2025-09-05",
      "open": 121.30999755859375,
      "high": 121.4800033569336,
      "low": 120.04000091552734,
      "close": 120.61000061035156,
      "volume": 1980700
    },
    {
      "time": "2025-09-08",
      "open": 120.4000015258789,
      "high": 120.83000183105469,
      "low": 119.76000213623047,
      "close": 120.16999816894531,
      "volume": 3069000
    },
    {
      "time": "2025-09-09",
      "open": 120.25,
      "high": 121.02999877929688,
      "low": 119.9000015258789,
      "close": 120.37999725341797,
      "volume": 2182800
    },
    {
      "time": "2025-09-10",
      "open": 120.41000366210938,
      "high": 121.45999908447266,
      "low": 120.19999694824219,
      "close": 121.3499984741211,
      "volume": 2104400
    },
    {
      "time": "2025-09-11",
      "open": 121.36000061035156,
      "high": 122.2300033569336,
      "low": 120.97000122070312,
      "close": 122.11000061035156,
      "volume": 2178000
    },
    {
      "time": "2025-09-12",
      "open": 122.08000183105469,
      "high": 122.9000015258789,
      "low": 121.87000274658203,
      "close": 121.94999694824219,
      "volume": 2136400
    },
    {
      "time": "2025-09-15",
      "open": 121.6500015258789,
      "high": 122.6500015258789,
      "low": 121.62000274658203,
      "close": 122.37000274658203,
      "volume": 2202600
    },
    {
      "time": "2025-09-16",
      "open": 122.62999725341797,
      "high": 122.83000183105469,
      "low": 120.19999694824219,
      "close": 120.25,
      "volume": 4158400
    },
    {
      "time": "2025-09-17",
      "open": 120.73999786376953,
      "high": 121.5,
      "low": 120.2699966430664,
      "close": 121.0999984741211,
      "volume": 2437700
    },
    {
      "time": "2025-09-18",
      "open": 120.02999877929688,
      "high": 121.12000274658203,
      "low": 119.69000244140625,
      "close": 120.38999938964844,
      "volume": 2541100
    },
    {
      "time": "2025-09-19",
      "open": 120.76000213623047,
      "high": 121.6500015258789,
      "low": 120,
      "close": 121.08000183105469,
      "volume": 4842000
    },
    {
      "time": "2025-09-22",
      "open": 121.20999908447266,
      "high": 122.01000213623047,
      "low": 120.7300033569336,
      "close": 121.58000183105469,
      "volume": 2062000
    },
    {
      "time": "2025-09-23",
      "open": 121.45999908447266,
      "high": 123.23999786376953,
      "low": 120.97000122070312,
      "close": 123.0999984741211,
      "volume": 2123700
    },
    {
      "time": "2025-09-24",
      "open": 123,
      "high": 123.94999694824219,
      "low": 122.94999694824219,
      "close": 123.63999938964844,
      "volume": 2173100
    },
    {
      "time": "2025-09-25",
      "open": 124.11000061035156,
      "high": 124.30000305175781,
      "low": 122.2699966430664,
      "close": 122.31999969482422,
      "volume": 2285600
    },
    {
      "time": "2025-09-26",
      "open": 122.13999938964844,
      "high": 123.44999694824219,
      "low": 122.04000091552734,
      "close": 123.0199966430664,
      "volume": 2644400
    },
    {
      "time": "2025-09-29",
      "open": 123.05000305175781,
      "high": 123.08000183105469,
      "low": 121.31999969482422,
      "close": 122.80000305175781,
      "volume": 4210000
    },
    {
      "time": "2025-09-30",
      "open": 122.9800033569336,
      "high": 123.93000030517578,
      "low": 122.62000274658203,
      "close": 123.75,
      "volume": 3719800
    },
    {
      "time": "2025-10-01",
      "open": 123.55999755859375,
      "high": 123.81999969482422,
      "low": 122.31999969482422,
      "close": 122.38999938964844,
      "volume": 2489200
    },
    {
      "time": "2025-10-02",
      "open": 121.5,
      "high": 122.08000183105469,
      "low": 120.94000244140625,
      "close": 121.56999969482422,
      "volume": 3098800
    },
    {
      "time": "2025-10-03",
      "open": 122.11000061035156,
      "high": 123.83000183105469,
      "low": 122,
      "close": 123.54000091552734,
      "volume": 2761900
    },
    {
      "time": "2025-10-06",
      "open": 123.43000030517578,
      "high": 124.45999908447266,
      "low": 122.77999877929688,
      "close": 124.37999725341797,
      "volume": 2289000
    },
    {
      "time": "2025-10-07",
      "open": 124.8499984741211,
      "high": 125.94999694824219,
      "low": 124.33999633789062,
      "close": 125.55999755859375,
      "volume": 2723300
    },
    {
      "time": "2025-10-08",
      "open": 126.26000213623047,
      "high": 126.31999969482422,
      "low": 124.4000015258789,
      "close": 125.2300033569336,
      "volume": 2423000
    },
    {
      "time": "2025-10-09",
      "open": 125.9000015258789,
      "high": 126.08999633789062,
      "low": 124.61000061035156,
      "close": 124.70999908447266,
      "volume": 1500800
    },
    {
      "time": "2025-10-10",
      "open": 125.29000091552734,
      "high": 127.2699966430664,
      "low": 125.0199966430664,
      "close": 127.0199966430664,
      "volume": 2955400
    },
    {
      "time": "2025-10-13",
      "open": 126.20999908447266,
      "high": 126.94999694824219,
      "low": 125.69000244140625,
      "close": 126.08999633789062,
      "volume": 2136200
    },
    {
      "time": "2025-10-14",
      "open": 126.91000366210938,
      "high": 128.49000549316406,
      "low": 126.29000091552734,
      "close": 127.81999969482422,
      "volume": 2712900
    },
    {
      "time": "2025-10-15",
      "open": 128.17999267578125,
      "high": 128.99000549316406,
      "low": 127.06999969482422,
      "close": 128.6699981689453,
      "volume": 3023200
    },
    {
      "time": "2025-10-16",
      "open": 128.83999633789062,
      "high": 129.50999450683594,
      "low": 127.4000015258789,
      "close": 127.4000015258789,
      "volume": 2785200
    },
    {
      "time": "2025-10-17",
      "open": 128.1699981689453,
      "high": 128.64999389648438,
      "low": 127.12000274658203,
      "close": 128.52999877929688,
      "volume": 3120800
    },
    {
      "time": "2025-10-20",
      "open": 129,
      "high": 129.1999969482422,
      "low": 127.69000244140625,
      "close": 128.94000244140625,
      "volume": 3759300
    },
    {
      "time": "2025-10-21",
      "open": 129.5,
      "high": 129.5,
      "low": 127.26000213623047,
      "close": 128.3300018310547,
      "volume": 2628800
    },
    {
      "time": "2025-10-22",
      "open": 128.5500030517578,
      "high": 130.02999877929688,
      "low": 127.48999786376953,
      "close": 129.02999877929688,
      "volume": 3143000
    },
    {
      "time": "2025-10-23",
      "open": 129.86000061035156,
      "high": 129.86000061035156,
      "low": 127.16999816894531,
      "close": 127.26000213623047,
      "volume": 2531000
    },
    {
      "time": "2025-10-24",
      "open": 127.30000305175781,
      "high": 128.44000244140625,
      "low": 126.9800033569336,
      "close": 127.37000274658203,
      "volume": 2175000
    },
    {
      "time": "2025-10-27",
      "open": 127,
      "high": 127.58000183105469,
      "low": 126.26000213623047,
      "close": 127.48999786376953,
      "volume": 2308300
    },
    {
      "time": "2025-10-28",
      "open": 126.86000061035156,
      "high": 127.3499984741211,
      "low": 125.37999725341797,
      "close": 125.6500015258789,
      "volume": 3159200
    },
    {
      "time": "2025-10-29",
      "open": 125.6500015258789,
      "high": 126.06999969482422,
      "low": 123.81999969482422,
      "close": 124.29000091552734,
      "volume": 3686400
    },
    {
      "time": "2025-10-30",
      "open": 124.5199966430664,
      "high": 125.87999725341797,
      "low": 124.37999725341797,
      "close": 125.20999908447266,
      "volume": 2666400
    },
    {
      "time": "2025-10-31",
      "open": 124.33999633789062,
      "high": 124.93000030517578,
      "low": 123.75,
      "close": 124.30000305175781,
      "volume": 2961900
    },
    {
      "time": "2025-11-03",
      "open": 123.87000274658203,
      "high": 124,
      "low": 122.2699966430664,
      "close": 123.66999816894531,
      "volume": 3365700
    },
    {
      "time": "2025-11-04",
      "open": 124.33999633789062,
      "high": 124.51000213623047,
      "low": 123.48999786376953,
      "close": 123.83000183105469,
      "volume": 3169800
    },
    {
      "time": "2025-11-05",
      "open": 123.79000091552734,
      "high": 124.4800033569336,
      "low": 123.16999816894531,
      "close": 123.7699966430664,
      "volume": 3822300
    },
    {
      "time": "2025-11-06",
      "open": 123.5999984741211,
      "high": 124.86000061035156,
      "low": 123.4000015258789,
      "close": 124,
      "volume": 4674700
    },
    {
      "time": "2025-11-07",
      "open": 124.0999984741211,
      "high": 125.72000122070312,
      "low": 122.41000366210938,
      "close": 123.66000366210938,
      "volume": 5456800
    },
    {
      "time": "2025-11-10",
      "open": 123.05000305175781,
      "high": 123.68000030517578,
      "low": 121.83999633789062,
      "close": 122.93000030517578,
      "volume": 4442000
    },
    {
      "time": "2025-11-11",
      "open": 123.12999725341797,
      "high": 124.22000122070312,
      "low": 122.30999755859375,
      "close": 123.66999816894531,
      "volume": 3101600
    },
    {
      "time": "2025-11-12",
      "open": 123.66000366210938,
      "high": 124.29000091552734,
      "low": 123.43000030517578,
      "close": 123.9000015258789,
      "volume": 3238900
    },
    {
      "time": "2025-11-13",
      "open": 123.76000213623047,
      "high": 124.58999633789062,
      "low": 123.0999984741211,
      "close": 123.58999633789062,
      "volume": 3277900
    },
    {
      "time": "2025-11-14",
      "open": 123.33000183105469,
      "high": 124.19999694824219,
      "low": 122.25,
      "close": 122.70999908447266,
      "volume": 3878200
    },
    {
      "time": "2025-11-17",
      "open": 123.33000183105469,
      "high": 125.20999908447266,
      "low": 122.86000061035156,
      "close": 125.18000030517578,
      "volume": 3879900
    },
    {
      "time": "2025-11-18",
      "open": 125.6500015258789,
      "high": 125.93000030517578,
      "low": 123.79000091552734,
      "close": 123.80000305175781,
      "volume": 3774300
    },
    {
      "time": "2025-11-19",
      "open": 123.87999725341797,
      "high": 123.87999725341797,
      "low": 121.44999694824219,
      "close": 122.2300033569336,
      "volume": 3411000
    },
    {
      "time": "2025-11-20",
      "open": 122.27999877929688,
      "high": 122.9800033569336,
      "low": 121.86000061035156,
      "close": 122.54000091552734,
      "volume": 2639200
    },
    {
      "time": "2025-11-21",
      "open": 122.94000244140625,
      "high": 123.38999938964844,
      "low": 121.91000366210938,
      "close": 122.80000305175781,
      "volume": 4407000
    },
    {
      "time": "2025-11-24",
      "open": 123.06999969482422,
      "high": 123.41000366210938,
      "low": 121.4000015258789,
      "close": 122.08999633789062,
      "volume": 3442700
    },
    {
      "time": "2025-11-25",
      "open": 122.26000213623047,
      "high": 122.9800033569336,
      "low": 121.58999633789062,
      "close": 121.93000030517578,
      "volume": 2835100
    },
    {
      "time": "2025-11-26",
      "open": 122.41000366210938,
      "high": 123.5999984741211,
      "low": 121.94999694824219,
      "close": 123.43000030517578,
      "volume": 3374400
    },
    {
      "time": "2025-11-28",
      "open": 123.1500015258789,
      "high": 124.12999725341797,
      "low": 123.04000091552734,
      "close": 123.94000244140625,
      "volume": 1439800
    },
    {
      "time": "2025-12-01",
      "open": 123.20999908447266,
      "high": 123.45999908447266,
      "low": 120.66999816894531,
      "close": 120.75,
      "volume": 4050600
    },
    {
      "time": "2025-12-02",
      "open": 121.0999984741211,
      "high": 121.13999938964844,
      "low": 119.37000274658203,
      "close": 119.69000244140625,
      "volume": 3554400
    },
    {
      "time": "2025-12-03",
      "open": 119.87000274658203,
      "high": 120.55999755859375,
      "low": 118.37000274658203,
      "close": 118.62000274658203,
      "volume": 3328400
    },
    {
      "time": "2025-12-04",
      "open": 118.37999725341797,
      "high": 119.44000244140625,
      "low": 117.83999633789062,
      "close": 117.97000122070312,
      "volume": 3151000
    },
    {
      "time": "2025-12-05",
      "open": 117.83999633789062,
      "high": 118.18000030517578,
      "low": 116.4000015258789,
      "close": 116.5199966430664,
      "volume": 3983100
    },
    {
      "time": "2025-12-08",
      "open": 116.19999694824219,
      "high": 116.41999816894531,
      "low": 114.12999725341797,
      "close": 115.22000122070312,
      "volume": 5217200
    },
    {
      "time": "2025-12-09",
      "open": 115.80000305175781,
      "high": 116.20999908447266,
      "low": 115.05000305175781,
      "close": 115.23999786376953,
      "volume": 2929700
    },
    {
      "time": "2025-12-10",
      "open": 115.27999877929688,
      "high": 115.4000015258789,
      "low": 113.9000015258789,
      "close": 114,
      "volume": 3366400
    },
    {
      "time": "2025-12-11",
      "open": 114.55999755859375,
      "high": 115.5,
      "low": 113.98999786376953,
      "close": 114.38999938964844,
      "volume": 2992300
    },
    {
      "time": "2025-12-12",
      "open": 114.5,
      "high": 115.3499984741211,
      "low": 114.4000015258789,
      "close": 115.30000305175781,
      "volume": 2955700
    },
    {
      "time": "2025-12-15",
      "open": 115.80999755859375,
      "high": 116.94999694824219,
      "low": 115.41000366210938,
      "close": 116.7300033569336,
      "volume": 3797200
    },
    {
      "time": "2025-12-16",
      "open": 116.9800033569336,
      "high": 117.22000122070312,
      "low": 115.23999786376953,
      "close": 115.58999633789062,
      "volume": 3222300
    },
    {
      "time": "2025-12-17",
      "open": 115.47000122070312,
      "high": 117.91000366210938,
      "low": 115.4000015258789,
      "close": 117.43000030517578,
      "volume": 4436700
    },
    {
      "time": "2025-12-18",
      "open": 117.33999633789062,
      "high": 117.80999755859375,
      "low": 116.6500015258789,
      "close": 117.55000305175781,
      "volume": 4611000
    },
    {
      "time": "2025-12-19",
      "open": 117.43000030517578,
      "high": 117.48999786376953,
      "low": 115.55000305175781,
      "close": 115.55999755859375,
      "volume": 6898600
    },
    {
      "time": "2025-12-22",
      "open": 115.30000305175781,
      "high": 116.45999908447266,
      "low": 115,
      "close": 116.30000305175781,
      "volume": 2477200
    },
    {
      "time": "2025-12-23",
      "open": 116.37000274658203,
      "high": 117.19000244140625,
      "low": 116.12000274658203,
      "close": 116.79000091552734,
      "volume": 3627800
    },
    {
      "time": "2025-12-24",
      "open": 117.19000244140625,
      "high": 117.51000213623047,
      "low": 116.81999969482422,
      "close": 117.4800033569336,
      "volume": 1060600
    },
    {
      "time": "2025-12-26",
      "open": 117.16000366210938,
      "high": 117.80000305175781,
      "low": 116.7699966430664,
      "close": 117.18000030517578,
      "volume": 1440300
    },
    {
      "time": "2025-12-29",
      "open": 117.30000305175781,
      "high": 118.02999877929688,
      "low": 117.08000183105469,
      "close": 117.5199966430664,
      "volume": 2489100
    },
    {
      "time": "2025-12-30",
      "open": 117.58999633789062,
      "high": 117.94000244140625,
      "low": 117.25,
      "close": 117.68000030517578,
      "volume": 1834800
    },
    {
      "time": "2025-12-31",
      "open": 117.69999694824219,
      "high": 117.80999755859375,
      "low": 117.0999984741211,
      "close": 117.20999908447266,
      "volume": 1973900
    },
    {
      "time": "2026-01-02",
      "open": 117.18000030517578,
      "high": 118.06999969482422,
      "low": 116.37999725341797,
      "close": 117.44000244140625,
      "volume": 2619600
    },
    {
      "time": "2026-01-05",
      "open": 117,
      "high": 117,
      "low": 115.0999984741211,
      "close": 116.80999755859375,
      "volume": 4310300
    },
    {
      "time": "2026-01-06",
      "open": 116.76000213623047,
      "high": 117.91000366210938,
      "low": 116.4000015258789,
      "close": 117.73999786376953,
      "volume": 3303700
    },
    {
      "time": "2026-01-07",
      "open": 118.12000274658203,
      "high": 118.30000305175781,
      "low": 115.94999694824219,
      "close": 116.19000244140625,
      "volume": 3227800
    },
    {
      "time": "2026-01-08",
      "open": 116.51000213623047,
      "high": 118.5999984741211,
      "low": 116.19000244140625,
      "close": 117.31999969482422,
      "volume": 3214100
    },
    {
      "time": "2026-01-09",
      "open": 117.38999938964844,
      "high": 118.26000213623047,
      "low": 116.76000213623047,
      "close": 116.80000305175781,
      "volume": 2884800
    },
    {
      "time": "2026-01-12",
      "open": 116.7699966430664,
      "high": 117.48999786376953,
      "low": 116.2699966430664,
      "close": 116.70999908447266,
      "volume": 3007800
    },
    {
      "time": "2026-01-13",
      "open": 116.4800033569336,
      "high": 117.55999755859375,
      "low": 115.9800033569336,
      "close": 117.38999938964844,
      "volume": 3284100
    },
    {
      "time": "2026-01-14",
      "open": 117.56999969482422,
      "high": 119.29000091552734,
      "low": 117.3499984741211,
      "close": 118.68000030517578,
      "volume": 4554900
    },
    {
      "time": "2026-01-15",
      "open": 118.62999725341797,
      "high": 119.41000366210938,
      "low": 118.44999694824219,
      "close": 118.9000015258789,
      "volume": 3716400
    },
    {
      "time": "2026-01-16",
      "open": 118.5,
      "high": 119.4000015258789,
      "low": 117.86000061035156,
      "close": 119.22000122070312,
      "volume": 4499800
    },
    {
      "time": "2026-01-20",
      "open": 119.06999969482422,
      "high": 119.6500015258789,
      "low": 118.0999984741211,
      "close": 119.55000305175781,
      "volume": 4595000
    },
    {
      "time": "2026-01-21",
      "open": 120.19000244140625,
      "high": 120.83999633789062,
      "low": 118.45999908447266,
      "close": 119.37000274658203,
      "volume": 4751700
    },
    {
      "time": "2026-01-22",
      "open": 119.1500015258789,
      "high": 119.51000213623047,
      "low": 117.62000274658203,
      "close": 117.70999908447266,
      "volume": 3807200
    },
    {
      "time": "2026-01-23",
      "open": 117.88999938964844,
      "high": 117.94000244140625,
      "low": 116.25,
      "close": 117.43000030517578,
      "volume": 4491000
    },
    {
      "time": "2026-01-26",
      "open": 118.16000366210938,
      "high": 119.69999694824219,
      "low": 118.01000213623047,
      "close": 118.77999877929688,
      "volume": 3955600
    },
    {
      "time": "2026-01-27",
      "open": 118.77999877929688,
      "high": 120.31999969482422,
      "low": 118.19999694824219,
      "close": 120.29000091552734,
      "volume": 4812900
    },
    {
      "time": "2026-01-28",
      "open": 120.19999694824219,
      "high": 121.0999984741211,
      "low": 119.5999984741211,
      "close": 120.23999786376953,
      "volume": 4463400
    },
    {
      "time": "2026-01-29",
      "open": 120.37999725341797,
      "high": 121.73999786376953,
      "low": 120.29000091552734,
      "close": 120.88999938964844,
      "volume": 4298400
    },
    {
      "time": "2026-01-30",
      "open": 120.72000122070312,
      "high": 121.43000030517578,
      "low": 120.0999984741211,
      "close": 121.3499984741211,
      "volume": 5603000
    },
    {
      "time": "2026-02-02",
      "open": 121.45999908447266,
      "high": 122,
      "low": 119.04000091552734,
      "close": 119.48999786376953,
      "volume": 4273000
    },
    {
      "time": "2026-02-03",
      "open": 119.4800033569336,
      "high": 121.9000015258789,
      "low": 119.4800033569336,
      "close": 121.66999816894531,
      "volume": 4169300
    },
    {
      "time": "2026-02-04",
      "open": 122.44000244140625,
      "high": 123.3499984741211,
      "low": 121.61000061035156,
      "close": 122.20999908447266,
      "volume": 5679700
    },
    {
      "time": "2026-02-05",
      "open": 123.02999877929688,
      "high": 124.05000305175781,
      "low": 122.43000030517578,
      "close": 123.41000366210938,
      "volume": 4224100
    },
    {
      "time": "2026-02-06",
      "open": 124,
      "high": 124.27999877929688,
      "low": 121.33999633789062,
      "close": 121.86000061035156,
      "volume": 4412100
    },
    {
      "time": "2026-02-09",
      "open": 121.48999786376953,
      "high": 122.05999755859375,
      "low": 120.77999877929688,
      "close": 121.72000122070312,
      "volume": 4288500
    },
    {
      "time": "2026-02-10",
      "open": 122.19999694824219,
      "high": 124.37000274658203,
      "low": 120.45999908447266,
      "close": 123.63999938964844,
      "volume": 6608700
    },
    {
      "time": "2026-02-11",
      "open": 124.2699966430664,
      "high": 125.4000015258789,
      "low": 122.91999816894531,
      "close": 125.19999694824219,
      "volume": 5980300
    },
    {
      "time": "2026-02-12",
      "open": 125.4000015258789,
      "high": 128.08999633789062,
      "low": 125.30999755859375,
      "close": 126.11000061035156,
      "volume": 7095000
    },
    {
      "time": "2026-02-13",
      "open": 125.11000061035156,
      "high": 128.25999450683594,
      "low": 124.9800033569336,
      "close": 128.1999969482422,
      "volume": 5569400
    },
    {
      "time": "2026-02-17",
      "open": 128.5,
      "high": 129,
      "low": 126.16999816894531,
      "close": 126.70999908447266,
      "volume": 4252700
    },
    {
      "time": "2026-02-18",
      "open": 126.9000015258789,
      "high": 126.9000015258789,
      "low": 124.77999877929688,
      "close": 125.23999786376953,
      "volume": 4111700
    },
    {
      "time": "2026-02-19",
      "open": 125.63999938964844,
      "high": 126.76000213623047,
      "low": 125.30000305175781,
      "close": 126.37000274658203,
      "volume": 5483600
    },
    {
      "time": "2026-02-20",
      "open": 127.18000030517578,
      "high": 127.30999755859375,
      "low": 125.08000183105469,
      "close": 126.77999877929688,
      "volume": 5039300
    },
    {
      "time": "2026-02-23",
      "open": 126.83000183105469,
      "high": 128.61000061035156,
      "low": 126.80999755859375,
      "close": 127.79000091552734,
      "volume": 4891100
    },
    {
      "time": "2026-02-24",
      "open": 127.86000061035156,
      "high": 128.57000732421875,
      "low": 126.5199966430664,
      "close": 128.4600067138672,
      "volume": 4231900
    },
    {
      "time": "2026-02-25",
      "open": 128.0800018310547,
      "high": 129.1699981689453,
      "low": 126.27999877929688,
      "close": 128.92999267578125,
      "volume": 3853900
    },
    {
      "time": "2026-02-26",
      "open": 129.27000427246094,
      "high": 129.8000030517578,
      "low": 128.24000549316406,
      "close": 129.22999572753906,
      "volume": 3737800
    },
    {
      "time": "2026-02-27",
      "open": 129.8699951171875,
      "high": 131.57000732421875,
      "low": 129.3000030517578,
      "close": 130.85000610351562,
      "volume": 4691400
    },
    {
      "time": "2026-03-02",
      "open": 131,
      "high": 132.1999969482422,
      "low": 130.5500030517578,
      "close": 131.6300048828125,
      "volume": 5034200
    },
    {
      "time": "2026-03-03",
      "open": 130.85000610351562,
      "high": 132.3000030517578,
      "low": 128.49000549316406,
      "close": 131.42999267578125,
      "volume": 3579600
    },
    {
      "time": "2026-03-04",
      "open": 131.5,
      "high": 132.66000366210938,
      "low": 130.55999755859375,
      "close": 131.8800048828125,
      "volume": 3702400
    },
    {
      "time": "2026-03-05",
      "open": 131.00999450683594,
      "high": 131.72999572753906,
      "low": 129.52999877929688,
      "close": 131.61000061035156,
      "volume": 4860500
    },
    {
      "time": "2026-03-06",
      "open": 131.39999389648438,
      "high": 132.6300048828125,
      "low": 130.22999572753906,
      "close": 132.5,
      "volume": 5041000
    },
    {
      "time": "2026-03-09",
      "open": 131.86000061035156,
      "high": 132.47999572753906,
      "low": 130.5399932861328,
      "close": 131.0800018310547,
      "volume": 7057200
    },
    {
      "time": "2026-03-10",
      "open": 129.5,
      "high": 130.69000244140625,
      "low": 128.5500030517578,
      "close": 129.69000244140625,
      "volume": 8176600
    },
    {
      "time": "2026-03-11",
      "open": 129.5,
      "high": 130.5,
      "low": 129.16000366210938,
      "close": 130.02999877929688,
      "volume": 4249500
    },
    {
      "time": "2026-03-12",
      "open": 130,
      "high": 133.1999969482422,
      "low": 129.9600067138672,
      "close": 131.82000732421875,
      "volume": 5842300
    },
    {
      "time": "2026-03-13",
      "open": 132.49000549316406,
      "high": 134.1199951171875,
      "low": 132.49000549316406,
      "close": 133.14999389648438,
      "volume": 4710200
    },
    {
      "time": "2026-03-16",
      "open": 133.85000610351562,
      "high": 134.27000427246094,
      "low": 133.0500030517578,
      "close": 133.4600067138672,
      "volume": 4974000
    },
    {
      "time": "2026-03-17",
      "open": 134.27999877929688,
      "high": 134.49000549316406,
      "low": 132.7899932861328,
      "close": 132.9499969482422,
      "volume": 3948800
    },
    {
      "time": "2026-03-18",
      "open": 132.30999755859375,
      "high": 132.63999938964844,
      "low": 130.6999969482422,
      "close": 130.75,
      "volume": 3454700
    },
    {
      "time": "2026-03-19",
      "open": 130.75,
      "high": 131.41000366210938,
      "low": 128.8800048828125,
      "close": 129.74000549316406,
      "volume": 5543100
    },
    {
      "time": "2026-03-20",
      "open": 130.42999267578125,
      "high": 130.5399932861328,
      "low": 126.7699966430664,
      "close": 126.80999755859375,
      "volume": 7644800
    },
    {
      "time": "2026-03-23",
      "open": 127.91999816894531,
      "high": 128.1199951171875,
      "low": 126.94999694824219,
      "close": 127.33999633789062,
      "volume": 4320600
    },
    {
      "time": "2026-03-24",
      "open": 126.9800033569336,
      "high": 129.08999633789062,
      "low": 126.8499984741211,
      "close": 127.37999725341797,
      "volume": 4423400
    },
    {
      "time": "2026-03-25",
      "open": 128.1999969482422,
      "high": 129,
      "low": 127.18000030517578,
      "close": 128.16000366210938,
      "volume": 3369100
    },
    {
      "time": "2026-03-26",
      "open": 128.3300018310547,
      "high": 129.8800048828125,
      "low": 127.9000015258789,
      "close": 129.3800048828125,
      "volume": 3182300
    },
    {
      "time": "2026-03-27",
      "open": 129.5500030517578,
      "high": 131.2100067138672,
      "low": 129.02000427246094,
      "close": 129.99000549316406,
      "volume": 4797600
    },
    {
      "time": "2026-03-30",
      "open": 131.4499969482422,
      "high": 132.7100067138672,
      "low": 131.07000732421875,
      "close": 131.7100067138672,
      "volume": 3968800
    },
    {
      "time": "2026-03-31",
      "open": 132.66000366210938,
      "high": 132.66000366210938,
      "low": 129.75,
      "close": 130.94000244140625,
      "volume": 5376100
    },
    {
      "time": "2026-04-01",
      "open": 130.42999267578125,
      "high": 131.8699951171875,
      "low": 129.86000061035156,
      "close": 130.89999389648438,
      "volume": 4314900
    },
    {
      "time": "2026-04-02",
      "open": 131.89999389648438,
      "high": 133.02999877929688,
      "low": 130.89999389648438,
      "close": 132.22000122070312,
      "volume": 3720600
    },
    {
      "time": "2026-04-06",
      "open": 131.6300048828125,
      "high": 132.6999969482422,
      "low": 131,
      "close": 131.41000366210938,
      "volume": 2819800
    },
    {
      "time": "2026-04-07",
      "open": 131.5,
      "high": 132.8800048828125,
      "low": 131.14999389648438,
      "close": 131.82000732421875,
      "volume": 2563300
    },
    {
      "time": "2026-04-08",
      "open": 130.32000732421875,
      "high": 131.66000366210938,
      "low": 129.4600067138672,
      "close": 131.60000610351562,
      "volume": 3716800
    },
    {
      "time": "2026-04-09",
      "open": 131.27999877929688,
      "high": 134.1300048828125,
      "low": 131.27999877929688,
      "close": 133,
      "volume": 3118700
    },
    {
      "time": "2026-04-10",
      "open": 132.41000366210938,
      "high": 133.52000427246094,
      "low": 131.7899932861328,
      "close": 131.7899932861328,
      "volume": 2758800
    },
    {
      "time": "2026-04-13",
      "open": 131.8300018310547,
      "high": 132.1199951171875,
      "low": 129.75,
      "close": 130.39999389648438,
      "volume": 3580000
    },
    {
      "time": "2026-04-14",
      "open": 129.85000610351562,
      "high": 130.10000610351562,
      "low": 128.3800048828125,
      "close": 129.77999877929688,
      "volume": 2506200
    },
    {
      "time": "2026-04-15",
      "open": 129.25,
      "high": 129.25,
      "low": 127.93000030517578,
      "close": 127.9800033569336,
      "volume": 3294800
    },
    {
      "time": "2026-04-16",
      "open": 127.7300033569336,
      "high": 129.00999450683594,
      "low": 127.12000274658203,
      "close": 128.6300048828125,
      "volume": 2712700
    },
    {
      "time": "2026-04-17",
      "open": 127.51000213623047,
      "high": 128.1999969482422,
      "low": 125.93000030517578,
      "close": 128.02999877929688,
      "volume": 3461600
    },
    {
      "time": "2026-04-20",
      "open": 128.1300048828125,
      "high": 129.17999267578125,
      "low": 127.58000183105469,
      "close": 127.86000061035156,
      "volume": 2710600
    },
    {
      "time": "2026-04-21",
      "open": 128.47000122070312,
      "high": 128.50999450683594,
      "low": 125.63999938964844,
      "close": 125.66999816894531,
      "volume": 2842800
    },
    {
      "time": "2026-04-22",
      "open": 126.75,
      "high": 127.26000213623047,
      "low": 124.9000015258789,
      "close": 125.25,
      "volume": 3053000
    },
    {
      "time": "2026-04-23",
      "open": 126.4000015258789,
      "high": 128.32000732421875,
      "low": 126,
      "close": 128.0399932861328,
      "volume": 2624800
    },
    {
      "time": "2026-04-24",
      "open": 127.79000091552734,
      "high": 128.25,
      "low": 126.7699966430664,
      "close": 127.2699966430664,
      "volume": 2399700
    },
    {
      "time": "2026-04-27",
      "open": 127.66000366210938,
      "high": 128.33999633789062,
      "low": 126.86000061035156,
      "close": 127.08999633789062,
      "volume": 2322600
    },
    {
      "time": "2026-04-28",
      "open": 128.47000122070312,
      "high": 128.60000610351562,
      "low": 127.0999984741211,
      "close": 127.80000305175781,
      "volume": 2167000
    },
    {
      "time": "2026-04-29",
      "open": 127.30999755859375,
      "high": 127.94000244140625,
      "low": 126.3499984741211,
      "close": 126.51000213623047,
      "volume": 2322100
    },
    {
      "time": "2026-04-30",
      "open": 127.02999877929688,
      "high": 129.83999633789062,
      "low": 126.11000061035156,
      "close": 129.5500030517578,
      "volume": 3799600
    },
    {
      "time": "2026-05-01",
      "open": 129.44000244140625,
      "high": 130.6999969482422,
      "low": 128.58999633789062,
      "close": 128.60000610351562,
      "volume": 2578900
    },
    {
      "time": "2026-05-04",
      "open": 128,
      "high": 129,
      "low": 126.75,
      "close": 127.44999694824219,
      "volume": 3365800
    },
    {
      "time": "2026-05-05",
      "open": 128.89999389648438,
      "high": 129.2899932861328,
      "low": 127.55999755859375,
      "close": 127.58000183105469,
      "volume": 3994000
    },
    {
      "time": "2026-05-06",
      "open": 127.04000091552734,
      "high": 127.48999786376953,
      "low": 125,
      "close": 125.54000091552734,
      "volume": 5947000
    },
    {
      "time": "2026-05-07",
      "open": 125,
      "high": 125.0999984741211,
      "low": 124.05000305175781,
      "close": 124.87000274658203,
      "volume": 3296400
    },
    {
      "time": "2026-05-08",
      "open": 125.04000091552734,
      "high": 125.69000244140625,
      "low": 123.43000030517578,
      "close": 124.16999816894531,
      "volume": 2585800
    },
    {
      "time": "2026-05-11",
      "open": 124.52999877929688,
      "high": 125.36000061035156,
      "low": 124.37999725341797,
      "close": 124.9000015258789,
      "volume": 2256300
    },
    {
      "time": "2026-05-12",
      "open": 125,
      "high": 125.83000183105469,
      "low": 123.8499984741211,
      "close": 125.06999969482422,
      "volume": 3337900
    },
    {
      "time": "2026-05-13",
      "open": 123.98999786376953,
      "high": 124.52999877929688,
      "low": 122.83999633789062,
      "close": 123.9000015258789,
      "volume": 3404400
    },
    {
      "time": "2026-05-14",
      "open": 123.9000015258789,
      "high": 124.4000015258789,
      "low": 123.41000366210938,
      "close": 124.30999755859375,
      "volume": 2483100
    },
    {
      "time": "2026-05-15",
      "open": 122.94999694824219,
      "high": 123.26000213623047,
      "low": 120.9000015258789,
      "close": 120.94999694824219,
      "volume": 3832100
    },
    {
      "time": "2026-05-18",
      "open": 121.80000305175781,
      "high": 122.94999694824219,
      "low": 121.19999694824219,
      "close": 122.83999633789062,
      "volume": 2865500
    },
    {
      "time": "2026-05-19",
      "open": 122.80999755859375,
      "high": 124.66000366210938,
      "low": 122.51000213623047,
      "close": 124.55999755859375,
      "volume": 4381600
    },
    {
      "time": "2026-05-20",
      "open": 124.69999694824219,
      "high": 125.19999694824219,
      "low": 123.66999816894531,
      "close": 123.80999755859375,
      "volume": 3988800
    },
    {
      "time": "2026-05-21",
      "open": 123.68000030517578,
      "high": 124.80999755859375,
      "low": 123.25,
      "close": 124.66000366210938,
      "volume": 2205900
    },
    {
      "time": "2026-05-22",
      "open": 124.44999694824219,
      "high": 125.88999938964844,
      "low": 124.22000122070312,
      "close": 125.66999816894531,
      "volume": 2446300
    },
    {
      "time": "2026-05-26",
      "open": 125.69999694824219,
      "high": 125.80999755859375,
      "low": 124.94999694824219,
      "close": 124.97000122070312,
      "volume": 2877000
    },
    {
      "time": "2026-05-27",
      "open": 124.5199966430664,
      "high": 125.6500015258789,
      "low": 124.12000274658203,
      "close": 125.3499984741211,
      "volume": 3128900
    },
    {
      "time": "2026-05-28",
      "open": 125.16000366210938,
      "high": 125.94999694824219,
      "low": 123.6500015258789,
      "close": 123.76000213623047,
      "volume": 3047800
    },
    {
      "time": "2026-05-29",
      "open": 123.95999908447266,
      "high": 124.41999816894531,
      "low": 122.29000091552734,
      "close": 122.7300033569336,
      "volume": 3903100
    },
    {
      "time": "2026-06-01",
      "open": 121.41999816894531,
      "high": 122.16000366210938,
      "low": 119.79000091552734,
      "close": 119.88999938964844,
      "volume": 3215700
    },
    {
      "time": "2026-06-02",
      "open": 120.05999755859375,
      "high": 121.23999786376953,
      "low": 119.76000213623047,
      "close": 121.08999633789062,
      "volume": 3445100
    },
    {
      "time": "2026-06-03",
      "open": 121.33999633789062,
      "high": 123.47000122070312,
      "low": 121,
      "close": 121.04000091552734,
      "volume": 3499900
    },
    {
      "time": "2026-06-04",
      "open": 121.58000183105469,
      "high": 122.72000122070312,
      "low": 120.0999984741211,
      "close": 121.81999969482422,
      "volume": 3481900
    },
    {
      "time": "2026-06-05",
      "open": 122.5,
      "high": 125.30000305175781,
      "low": 122.2699966430664,
      "close": 124.22000122070312,
      "volume": 3362900
    },
    {
      "time": "2026-06-08",
      "open": 123.87000274658203,
      "high": 124.55999755859375,
      "low": 121.9000015258789,
      "close": 122.05000305175781,
      "volume": 3058800
    },
    {
      "time": "2026-06-09",
      "open": 122.38999938964844,
      "high": 124.9000015258789,
      "low": 121.61000061035156,
      "close": 123.81999969482422,
      "volume": 3009400
    },
    {
      "time": "2026-06-10",
      "open": 124.98999786376953,
      "high": 125.61000061035156,
      "low": 123.44999694824219,
      "close": 125.04000091552734,
      "volume": 2883100
    },
    {
      "time": "2026-06-11",
      "open": 125.54000091552734,
      "high": 126.25,
      "low": 124.08000183105469,
      "close": 124.19000244140625,
      "volume": 3286600
    },
    {
      "time": "2026-06-12",
      "open": 124.69000244140625,
      "high": 125.48999786376953,
      "low": 124.2300033569336,
      "close": 124.97000122070312,
      "volume": 2451300
    },
    {
      "time": "2026-06-15",
      "open": 124,
      "high": 126.0199966430664,
      "low": 123.05999755859375,
      "close": 125.27999877929688,
      "volume": 4018800
    },
    {
      "time": "2026-06-16",
      "open": 125.0199966430664,
      "high": 126.97000122070312,
      "low": 125,
      "close": 126.05999755859375,
      "volume": 3559300
    },
    {
      "time": "2026-06-17",
      "open": 125.19999694824219,
      "high": 125.80999755859375,
      "low": 123.01000213623047,
      "close": 123.7300033569336,
      "volume": 3266500
    },
    {
      "time": "2026-06-18",
      "open": 123,
      "high": 125.25,
      "low": 122.83000183105469,
      "close": 123.86000061035156,
      "volume": 8866200
    },
    {
      "time": "2026-06-22",
      "open": 123.4800033569336,
      "high": 124.72000122070312,
      "low": 123.3499984741211,
      "close": 123.5199966430664,
      "volume": 3802800
    },
    {
      "time": "2026-06-23",
      "open": 124.75,
      "high": 125.58000183105469,
      "low": 123.44999694824219,
      "close": 125.05000305175781,
      "volume": 3674000
    },
    {
      "time": "2026-06-24",
      "open": 125.86000061035156,
      "high": 126.54000091552734,
      "low": 124.7300033569336,
      "close": 126.52999877929688,
      "volume": 4420100
    },
    {
      "time": "2026-06-25",
      "open": 126.69000244140625,
      "high": 128.16000366210938,
      "low": 125.72000122070312,
      "close": 127.11000061035156,
      "volume": 3985100
    },
    {
      "time": "2026-06-26",
      "open": 127.8499984741211,
      "high": 128.47999572753906,
      "low": 127.5,
      "close": 128.39999389648438,
      "volume": 4450300
    },
    {
      "time": "2026-06-29",
      "open": 128.27000427246094,
      "high": 128.64999389648438,
      "low": 127.5999984741211,
      "close": 128.3300018310547,
      "volume": 2818600
    },
    {
      "time": "2026-06-30",
      "open": 127.6500015258789,
      "high": 127.93000030517578,
      "low": 126.38999938964844,
      "close": 126.58000183105469,
      "volume": 3882100
    },
    {
      "time": "2026-07-01",
      "open": 126.58000183105469,
      "high": 126.80999755859375,
      "low": 125.23999786376953,
      "close": 125.7699966430664,
      "volume": 4257900
    },
    {
      "time": "2026-07-02",
      "open": 126.5,
      "high": 129.66000366210938,
      "low": 126.30000305175781,
      "close": 129.60000610351562,
      "volume": 5123300
    },
    {
      "time": "2026-07-06",
      "open": 129.1699981689453,
      "high": 129.44000244140625,
      "low": 125.77999877929688,
      "close": 125.97000122070312,
      "volume": 5757600
    },
    {
      "time": "2026-07-07",
      "open": 127.44999694824219,
      "high": 130.3699951171875,
      "low": 126.91999816894531,
      "close": 128.22000122070312,
      "volume": 3416100
    },
    {
      "time": "2026-07-08",
      "open": 128.25,
      "high": 128.72000122070312,
      "low": 126.54000091552734,
      "close": 126.79000091552734,
      "volume": 2570100
    },
    {
      "time": "2026-07-09",
      "open": 126.5199966430664,
      "high": 127.19999694824219,
      "low": 124.77999877929688,
      "close": 125.26000213623047,
      "volume": 3807500
    },
    {
      "time": "2026-07-10",
      "open": 125.16000366210938,
      "high": 126.16000366210938,
      "low": 124.69000244140625,
      "close": 125.4800033569336,
      "volume": 2801200
    },
    {
      "time": "2026-07-13",
      "open": 125.5999984741211,
      "high": 127.27999877929688,
      "low": 125.5,
      "close": 126.86000061035156,
      "volume": 2362000
    },
    {
      "time": "2026-07-14",
      "open": 127.18000030517578,
      "high": 127.7300033569336,
      "low": 125.87999725341797,
      "close": 126.37000274658203,
      "volume": 2391500
    },
    {
      "time": "2026-07-15",
      "open": 126.20999908447266,
      "high": 126.76000213623047,
      "low": 124.0999984741211,
      "close": 124.33999633789062,
      "volume": 3482200
    },
    {
      "time": "2026-07-16",
      "open": 124.69999694824219,
      "high": 126.26000213623047,
      "low": 124.3499984741211,
      "close": 126.11000061035156,
      "volume": 3518500
    },
    {
      "time": "2026-07-17",
      "open": 127.95999908447266,
      "high": 129.25999450683594,
      "low": 124.66000366210938,
      "close": 125.01000213623047,
      "volume": 4890200
    },
    {
      "time": "2026-07-20",
      "open": 125.91000366210938,
      "high": 127.5199966430664,
      "low": 125.01000213623047,
      "close": 125.8499984741211,
      "volume": 4309300
    },
    {
      "time": "2026-07-21",
      "open": 125.0999984741211,
      "high": 125.91999816894531,
      "low": 124.62000274658203,
      "close": 125.91000366210938,
      "volume": 4113000
    },
    {
      "time": "2026-07-22",
      "open": 127.13999938964844,
      "high": 127.9800033569336,
      "low": 126.44999694824219,
      "close": 127.94999694824219,
      "volume": 3410100
    },
    {
      "time": "2026-07-23",
      "open": 128.85000610351562,
      "high": 129.7100067138672,
      "low": 127.55999755859375,
      "close": 129.25999450683594,
      "volume": 3459800
    },
    {
      "time": "2026-07-24",
      "open": 129.33999633789062,
      "high": 131,
      "low": 129.25999450683594,
      "close": 130.52000427246094,
      "volume": 2856500
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 122.5197998046875
    },
    {
      "time": "2025-10-06",
      "value": 122.60879974365234
    },
    {
      "time": "2025-10-07",
      "value": 122.7679997253418
    },
    {
      "time": "2025-10-08",
      "value": 122.88279983520508
    },
    {
      "time": "2025-10-09",
      "value": 122.96739974975586
    },
    {
      "time": "2025-10-10",
      "value": 123.07499969482421
    },
    {
      "time": "2025-10-13",
      "value": 123.13859954833984
    },
    {
      "time": "2025-10-14",
      "value": 123.21159957885742
    },
    {
      "time": "2025-10-15",
      "value": 123.30499954223633
    },
    {
      "time": "2025-10-16",
      "value": 123.34879959106445
    },
    {
      "time": "2025-10-17",
      "value": 123.40079956054687
    },
    {
      "time": "2025-10-20",
      "value": 123.47319961547852
    },
    {
      "time": "2025-10-21",
      "value": 123.52859970092773
    },
    {
      "time": "2025-10-22",
      "value": 123.61979965209962
    },
    {
      "time": "2025-10-23",
      "value": 123.65079971313476
    },
    {
      "time": "2025-10-24",
      "value": 123.7129997253418
    },
    {
      "time": "2025-10-27",
      "value": 123.81379974365234
    },
    {
      "time": "2025-10-28",
      "value": 123.89759979248046
    },
    {
      "time": "2025-10-29",
      "value": 123.90779983520508
    },
    {
      "time": "2025-10-30",
      "value": 123.92239974975585
    },
    {
      "time": "2025-10-31",
      "value": 123.92559982299805
    },
    {
      "time": "2025-11-03",
      "value": 123.91219985961914
    },
    {
      "time": "2025-11-04",
      "value": 123.92659988403321
    },
    {
      "time": "2025-11-05",
      "value": 123.9363998413086
    },
    {
      "time": "2025-11-06",
      "value": 123.94279983520508
    },
    {
      "time": "2025-11-07",
      "value": 123.96859985351563
    },
    {
      "time": "2025-11-10",
      "value": 123.97739990234375
    },
    {
      "time": "2025-11-11",
      "value": 124.01299987792969
    },
    {
      "time": "2025-11-12",
      "value": 124.06099990844727
    },
    {
      "time": "2025-11-13",
      "value": 124.11539978027344
    },
    {
      "time": "2025-11-14",
      "value": 124.15739974975585
    },
    {
      "time": "2025-11-17",
      "value": 124.25759979248046
    },
    {
      "time": "2025-11-18",
      "value": 124.32599990844727
    },
    {
      "time": "2025-11-19",
      "value": 124.34360000610351
    },
    {
      "time": "2025-11-20",
      "value": 124.35220001220704
    },
    {
      "time": "2025-11-21",
      "value": 124.36920013427735
    },
    {
      "time": "2025-11-24",
      "value": 124.36360000610351
    },
    {
      "time": "2025-11-25",
      "value": 124.39720001220704
    },
    {
      "time": "2025-11-26",
      "value": 124.44380004882812
    },
    {
      "time": "2025-11-28",
      "value": 124.51480010986329
    },
    {
      "time": "2025-12-01",
      "value": 124.5082000732422
    },
    {
      "time": "2025-12-02",
      "value": 124.47040008544921
    },
    {
      "time": "2025-12-03",
      "value": 124.38080017089844
    },
    {
      "time": "2025-12-04",
      "value": 124.26740020751953
    },
    {
      "time": "2025-12-05",
      "value": 124.15140014648438
    },
    {
      "time": "2025-12-08",
      "value": 123.9954002380371
    },
    {
      "time": "2025-12-09",
      "value": 123.84420013427734
    },
    {
      "time": "2025-12-10",
      "value": 123.64920013427735
    },
    {
      "time": "2025-12-11",
      "value": 123.48920013427734
    },
    {
      "time": "2025-12-12",
      "value": 123.36380020141601
    },
    {
      "time": "2025-12-15",
      "value": 123.22760025024414
    },
    {
      "time": "2025-12-16",
      "value": 123.0518002319336
    },
    {
      "time": "2025-12-17",
      "value": 122.88920028686523
    },
    {
      "time": "2025-12-18",
      "value": 122.73560028076172
    },
    {
      "time": "2025-12-19",
      "value": 122.55260025024414
    },
    {
      "time": "2025-12-22",
      "value": 122.33820037841797
    },
    {
      "time": "2025-12-23",
      "value": 122.15220046997071
    },
    {
      "time": "2025-12-24",
      "value": 121.94540054321288
    },
    {
      "time": "2025-12-26",
      "value": 121.7156005859375
    },
    {
      "time": "2025-12-29",
      "value": 121.51800048828125
    },
    {
      "time": "2025-12-30",
      "value": 121.30100051879883
    },
    {
      "time": "2025-12-31",
      "value": 121.06640045166016
    },
    {
      "time": "2026-01-02",
      "value": 120.84860046386719
    },
    {
      "time": "2026-01-05",
      "value": 120.60420043945312
    },
    {
      "time": "2026-01-06",
      "value": 120.41380035400391
    },
    {
      "time": "2026-01-07",
      "value": 120.19020034790039
    },
    {
      "time": "2026-01-08",
      "value": 119.98680038452149
    },
    {
      "time": "2026-01-09",
      "value": 119.80980041503906
    },
    {
      "time": "2026-01-12",
      "value": 119.65820037841797
    },
    {
      "time": "2026-01-13",
      "value": 119.50180038452149
    },
    {
      "time": "2026-01-14",
      "value": 119.38940032958985
    },
    {
      "time": "2026-01-15",
      "value": 119.29400039672852
    },
    {
      "time": "2026-01-16",
      "value": 119.20180038452149
    },
    {
      "time": "2026-01-20",
      "value": 119.11740051269531
    },
    {
      "time": "2026-01-21",
      "value": 119.02480056762695
    },
    {
      "time": "2026-01-22",
      "value": 118.90580047607422
    },
    {
      "time": "2026-01-23",
      "value": 118.79580047607422
    },
    {
      "time": "2026-01-26",
      "value": 118.69800048828125
    },
    {
      "time": "2026-01-27",
      "value": 118.62580047607422
    },
    {
      "time": "2026-01-28",
      "value": 118.5588005065918
    },
    {
      "time": "2026-01-29",
      "value": 118.52240051269531
    },
    {
      "time": "2026-01-30",
      "value": 118.44580047607423
    },
    {
      "time": "2026-02-02",
      "value": 118.35960037231445
    },
    {
      "time": "2026-02-03",
      "value": 118.34840026855468
    },
    {
      "time": "2026-02-04",
      "value": 118.34180023193359
    },
    {
      "time": "2026-02-05",
      "value": 118.35400024414062
    },
    {
      "time": "2026-02-06",
      "value": 118.34940032958984
    },
    {
      "time": "2026-02-09",
      "value": 118.34520034790039
    },
    {
      "time": "2026-02-10",
      "value": 118.34940032958984
    },
    {
      "time": "2026-02-11",
      "value": 118.37460021972656
    },
    {
      "time": "2026-02-12",
      "value": 118.48180023193359
    },
    {
      "time": "2026-02-13",
      "value": 118.65200012207032
    },
    {
      "time": "2026-02-17",
      "value": 118.81380004882813
    },
    {
      "time": "2026-02-18",
      "value": 118.95919998168945
    },
    {
      "time": "2026-02-19",
      "value": 119.15620010375977
    },
    {
      "time": "2026-02-20",
      "value": 119.38740005493165
    },
    {
      "time": "2026-02-23",
      "value": 119.6384001159668
    },
    {
      "time": "2026-02-24",
      "value": 119.92760025024414
    },
    {
      "time": "2026-02-25",
      "value": 120.2184001159668
    },
    {
      "time": "2026-02-26",
      "value": 120.49699996948242
    },
    {
      "time": "2026-02-27",
      "value": 120.77940002441406
    },
    {
      "time": "2026-03-02",
      "value": 121.1002001953125
    },
    {
      "time": "2026-03-03",
      "value": 121.38020004272461
    },
    {
      "time": "2026-03-04",
      "value": 121.6668000793457
    },
    {
      "time": "2026-03-05",
      "value": 121.98780014038086
    },
    {
      "time": "2026-03-06",
      "value": 122.3118000793457
    },
    {
      "time": "2026-03-09",
      "value": 122.59760009765625
    },
    {
      "time": "2026-03-10",
      "value": 122.8418000793457
    },
    {
      "time": "2026-03-11",
      "value": 123.09880004882812
    },
    {
      "time": "2026-03-12",
      "value": 123.38480026245117
    },
    {
      "time": "2026-03-13",
      "value": 123.69420013427734
    },
    {
      "time": "2026-03-16",
      "value": 124.01920028686523
    },
    {
      "time": "2026-03-17",
      "value": 124.32940017700196
    },
    {
      "time": "2026-03-18",
      "value": 124.60820022583007
    },
    {
      "time": "2026-03-19",
      "value": 124.84820037841797
    },
    {
      "time": "2026-03-20",
      "value": 125.06060028076172
    },
    {
      "time": "2026-03-23",
      "value": 125.26100021362305
    },
    {
      "time": "2026-03-24",
      "value": 125.47260009765625
    },
    {
      "time": "2026-03-25",
      "value": 125.70160018920899
    },
    {
      "time": "2026-03-26",
      "value": 125.94140029907227
    },
    {
      "time": "2026-03-27",
      "value": 126.16760040283204
    },
    {
      "time": "2026-03-30",
      "value": 126.4238005065918
    },
    {
      "time": "2026-03-31",
      "value": 126.65820053100586
    },
    {
      "time": "2026-04-01",
      "value": 126.8852003479004
    },
    {
      "time": "2026-04-02",
      "value": 127.14220031738282
    },
    {
      "time": "2026-04-06",
      "value": 127.41620040893555
    },
    {
      "time": "2026-04-07",
      "value": 127.7040005493164
    },
    {
      "time": "2026-04-08",
      "value": 127.96040069580079
    },
    {
      "time": "2026-04-09",
      "value": 128.21460067749024
    },
    {
      "time": "2026-04-10",
      "value": 128.4456005859375
    },
    {
      "time": "2026-04-13",
      "value": 128.63580047607422
    },
    {
      "time": "2026-04-14",
      "value": 128.80440048217773
    },
    {
      "time": "2026-04-15",
      "value": 128.97420059204103
    },
    {
      "time": "2026-04-16",
      "value": 129.11340072631836
    },
    {
      "time": "2026-04-17",
      "value": 129.22980072021485
    },
    {
      "time": "2026-04-20",
      "value": 129.3188006591797
    },
    {
      "time": "2026-04-21",
      "value": 129.39500061035156
    },
    {
      "time": "2026-04-22",
      "value": 129.4656005859375
    },
    {
      "time": "2026-04-23",
      "value": 129.55360046386718
    },
    {
      "time": "2026-04-24",
      "value": 129.59500045776366
    },
    {
      "time": "2026-04-27",
      "value": 129.61460037231444
    },
    {
      "time": "2026-04-28",
      "value": 129.60660049438476
    },
    {
      "time": "2026-04-29",
      "value": 129.6026005554199
    },
    {
      "time": "2026-04-30",
      "value": 129.6888006591797
    },
    {
      "time": "2026-05-01",
      "value": 129.73340072631837
    },
    {
      "time": "2026-05-04",
      "value": 129.74680068969727
    },
    {
      "time": "2026-05-05",
      "value": 129.7426007080078
    },
    {
      "time": "2026-05-06",
      "value": 129.684200592041
    },
    {
      "time": "2026-05-07",
      "value": 129.60300079345703
    },
    {
      "time": "2026-05-08",
      "value": 129.50180084228515
    },
    {
      "time": "2026-05-11",
      "value": 129.38280075073243
    },
    {
      "time": "2026-05-12",
      "value": 129.25160064697266
    },
    {
      "time": "2026-05-13",
      "value": 129.1010008239746
    },
    {
      "time": "2026-05-14",
      "value": 128.94960067749022
    },
    {
      "time": "2026-05-15",
      "value": 128.73640060424805
    },
    {
      "time": "2026-05-18",
      "value": 128.54320053100585
    },
    {
      "time": "2026-05-19",
      "value": 128.41280044555663
    },
    {
      "time": "2026-05-20",
      "value": 128.2952003479004
    },
    {
      "time": "2026-05-21",
      "value": 128.18780044555663
    },
    {
      "time": "2026-05-22",
      "value": 128.06480026245117
    },
    {
      "time": "2026-05-26",
      "value": 127.90120040893555
    },
    {
      "time": "2026-05-27",
      "value": 127.73900024414063
    },
    {
      "time": "2026-05-28",
      "value": 127.5552003479004
    },
    {
      "time": "2026-05-29",
      "value": 127.39480041503906
    },
    {
      "time": "2026-06-01",
      "value": 127.19780029296875
    },
    {
      "time": "2026-06-02",
      "value": 127.08340026855468
    },
    {
      "time": "2026-06-03",
      "value": 126.95740036010743
    },
    {
      "time": "2026-06-04",
      "value": 126.84620040893554
    },
    {
      "time": "2026-06-05",
      "value": 126.76740036010742
    },
    {
      "time": "2026-06-08",
      "value": 126.62080032348632
    },
    {
      "time": "2026-06-09",
      "value": 126.49740020751953
    },
    {
      "time": "2026-06-10",
      "value": 126.36400009155274
    },
    {
      "time": "2026-06-11",
      "value": 126.22900009155273
    },
    {
      "time": "2026-06-12",
      "value": 126.11040023803712
    },
    {
      "time": "2026-06-15",
      "value": 125.97160018920898
    },
    {
      "time": "2026-06-16",
      "value": 125.86460006713867
    },
    {
      "time": "2026-06-17",
      "value": 125.70279998779297
    },
    {
      "time": "2026-06-18",
      "value": 125.54799987792968
    },
    {
      "time": "2026-06-22",
      "value": 125.35839981079101
    },
    {
      "time": "2026-06-23",
      "value": 125.22360000610351
    },
    {
      "time": "2026-06-24",
      "value": 125.14620010375977
    },
    {
      "time": "2026-06-25",
      "value": 125.09280014038086
    },
    {
      "time": "2026-06-26",
      "value": 125.10119995117188
    },
    {
      "time": "2026-06-29",
      "value": 125.09519989013671
    },
    {
      "time": "2026-06-30",
      "value": 125.06619995117188
    },
    {
      "time": "2026-07-01",
      "value": 125.02439987182618
    },
    {
      "time": "2026-07-02",
      "value": 125.10300003051758
    },
    {
      "time": "2026-07-06",
      "value": 125.11740005493164
    },
    {
      "time": "2026-07-07",
      "value": 125.12100021362305
    },
    {
      "time": "2026-07-08",
      "value": 125.11140029907227
    },
    {
      "time": "2026-07-09",
      "value": 125.07480041503906
    },
    {
      "time": "2026-07-10",
      "value": 125.02840042114258
    },
    {
      "time": "2026-07-13",
      "value": 125.035400390625
    },
    {
      "time": "2026-07-14",
      "value": 124.97180038452149
    },
    {
      "time": "2026-07-15",
      "value": 124.88660018920899
    },
    {
      "time": "2026-07-16",
      "value": 124.85980026245117
    },
    {
      "time": "2026-07-17",
      "value": 124.80840026855469
    },
    {
      "time": "2026-07-20",
      "value": 124.81460021972656
    },
    {
      "time": "2026-07-21",
      "value": 124.83540023803711
    },
    {
      "time": "2026-07-22",
      "value": 124.91100021362304
    },
    {
      "time": "2026-07-23",
      "value": 124.99820007324219
    },
    {
      "time": "2026-07-24",
      "value": 125.10720016479492
    }
  ],
  "analysis": null
}