{
  "ok": true,
  "cached": false,
  "ticker": "ED",
  "price": 113.01,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Jefferies Adjusts Consolidated Edison Price Target to $121 From $122",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-adjusts-consolidated-edison-price-153719374.html",
      "published": "2026-07-23"
    },
    {
      "title": "KeyBanc Adjusts Consolidated Edison Price Target to $94 From $97, Maintains Underweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/keybanc-adjusts-consolidated-edison-price-122222875.html",
      "published": "2026-07-23"
    },
    {
      "title": "Morgan Stanley Adjusts Consolidated Edison Price Target to $105 From $102, Maintains Underweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-adjusts-consolidated-edison-114416488.html",
      "published": "2026-07-22"
    },
    {
      "title": "Wells Fargo Adjusts Consolidated Edison Price Target to $106 From $98, Maintains Equal Weight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wells-fargo-adjusts-consolidated-edison-114235954.html",
      "published": "2026-07-22"
    },
    {
      "title": "What You Need To Know Ahead of Consolidated Edison's Earnings Release",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/c017c046-41df-3c42-8c5c-cf078263911b/what-you-need-to-know-ahead.html",
      "published": "2026-07-21"
    },
    {
      "title": "Barclays Adjusts Price Target on Consolidated Edison to $112 From $107, Maintains Underweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/barclays-adjusts-price-target-consolidated-110310365.html",
      "published": "2026-07-20"
    },
    {
      "title": "Live In Manhattan Without Roommates. Here’s the Portfolio That Makes It Happen.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/3977a63d-66c0-3850-bd3c-647ae9c6e740/live-in-manhattan-without.html",
      "published": "2026-07-17"
    },
    {
      "title": "CON EDISON DECLARES COMMON STOCK DIVIDEND",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/con-edison-declares-common-stock-203500886.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 101.97000122070312,
      "high": 102.6500015258789,
      "low": 101.48999786376953,
      "close": 102.26000213623047,
      "volume": 1375700
    },
    {
      "time": "2025-07-28",
      "open": 101.87999725341797,
      "high": 101.94000244140625,
      "low": 100.47000122070312,
      "close": 100.9800033569336,
      "volume": 1995200
    },
    {
      "time": "2025-07-29",
      "open": 101.0199966430664,
      "high": 102.2699966430664,
      "low": 100.80000305175781,
      "close": 102.23999786376953,
      "volume": 1265000
    },
    {
      "time": "2025-07-30",
      "open": 102.13999938964844,
      "high": 103.66000366210938,
      "low": 101.76000213623047,
      "close": 102.58999633789062,
      "volume": 1565100
    },
    {
      "time": "2025-07-31",
      "open": 101.68000030517578,
      "high": 103.56999969482422,
      "low": 101.45999908447266,
      "close": 103.5,
      "volume": 3483200
    },
    {
      "time": "2025-08-01",
      "open": 104.61000061035156,
      "high": 105.0999984741211,
      "low": 103.55999755859375,
      "close": 104.44000244140625,
      "volume": 2272600
    },
    {
      "time": "2025-08-04",
      "open": 104.44999694824219,
      "high": 105.69000244140625,
      "low": 104.19000244140625,
      "close": 105.36000061035156,
      "volume": 2345100
    },
    {
      "time": "2025-08-05",
      "open": 105.12000274658203,
      "high": 106.01000213623047,
      "low": 104.18000030517578,
      "close": 104.18000030517578,
      "volume": 2515900
    },
    {
      "time": "2025-08-06",
      "open": 104.16000366210938,
      "high": 105.20999908447266,
      "low": 103.76000213623047,
      "close": 104.1500015258789,
      "volume": 1993200
    },
    {
      "time": "2025-08-07",
      "open": 103.55000305175781,
      "high": 105.58000183105469,
      "low": 103.5,
      "close": 105,
      "volume": 2577700
    },
    {
      "time": "2025-08-08",
      "open": 106.16000366210938,
      "high": 106.16000366210938,
      "low": 103.86000061035156,
      "close": 104.4800033569336,
      "volume": 2796400
    },
    {
      "time": "2025-08-11",
      "open": 104.44999694824219,
      "high": 104.66999816894531,
      "low": 103.13999938964844,
      "close": 104.12000274658203,
      "volume": 2357100
    },
    {
      "time": "2025-08-12",
      "open": 104.11000061035156,
      "high": 104.37999725341797,
      "low": 102.69000244140625,
      "close": 103.69000244140625,
      "volume": 2578800
    },
    {
      "time": "2025-08-13",
      "open": 102.86000061035156,
      "high": 103.66000366210938,
      "low": 102.23999786376953,
      "close": 103.66000366210938,
      "volume": 2728400
    },
    {
      "time": "2025-08-14",
      "open": 103.44999694824219,
      "high": 103.66000366210938,
      "low": 102.5199966430664,
      "close": 102.86000061035156,
      "volume": 2171700
    },
    {
      "time": "2025-08-15",
      "open": 100.12999725341797,
      "high": 102.19999694824219,
      "low": 100.12999725341797,
      "close": 100.7699966430664,
      "volume": 3098700
    },
    {
      "time": "2025-08-18",
      "open": 100.8499984741211,
      "high": 100.97000122070312,
      "low": 99.72000122070312,
      "close": 99.73999786376953,
      "volume": 2789300
    },
    {
      "time": "2025-08-19",
      "open": 99.87999725341797,
      "high": 101.18000030517578,
      "low": 99.58999633789062,
      "close": 101.0999984741211,
      "volume": 3948400
    },
    {
      "time": "2025-08-20",
      "open": 101.97000122070312,
      "high": 103.08000183105469,
      "low": 101.2300033569336,
      "close": 101.76000213623047,
      "volume": 3216400
    },
    {
      "time": "2025-08-21",
      "open": 101.55999755859375,
      "high": 102.30000305175781,
      "low": 101.12000274658203,
      "close": 101.5,
      "volume": 2282700
    },
    {
      "time": "2025-08-22",
      "open": 102.19999694824219,
      "high": 102.75,
      "low": 100.83000183105469,
      "close": 101.6500015258789,
      "volume": 2753100
    },
    {
      "time": "2025-08-25",
      "open": 101.16000366210938,
      "high": 101.47000122070312,
      "low": 99.70999908447266,
      "close": 99.94999694824219,
      "volume": 2498900
    },
    {
      "time": "2025-08-26",
      "open": 100.04000091552734,
      "high": 100.45999908447266,
      "low": 99.37999725341797,
      "close": 99.72000122070312,
      "volume": 3309500
    },
    {
      "time": "2025-08-27",
      "open": 99.87999725341797,
      "high": 100.33000183105469,
      "low": 99.5199966430664,
      "close": 100.06999969482422,
      "volume": 4313800
    },
    {
      "time": "2025-08-28",
      "open": 99.8499984741211,
      "high": 99.97000122070312,
      "low": 97.87999725341797,
      "close": 98.16999816894531,
      "volume": 2400200
    },
    {
      "time": "2025-08-29",
      "open": 98.2699966430664,
      "high": 98.55000305175781,
      "low": 98.01000213623047,
      "close": 98.2300033569336,
      "volume": 4220000
    },
    {
      "time": "2025-09-02",
      "open": 98.29000091552734,
      "high": 98.29000091552734,
      "low": 96.55000305175781,
      "close": 97.19999694824219,
      "volume": 3019300
    },
    {
      "time": "2025-09-03",
      "open": 96.94999694824219,
      "high": 97.88999938964844,
      "low": 96.61000061035156,
      "close": 97.8499984741211,
      "volume": 4306700
    },
    {
      "time": "2025-09-04",
      "open": 98.5999984741211,
      "high": 98.80999755859375,
      "low": 97.3499984741211,
      "close": 97.80000305175781,
      "volume": 2033300
    },
    {
      "time": "2025-09-05",
      "open": 97.97000122070312,
      "high": 98.30999755859375,
      "low": 97.3499984741211,
      "close": 98.05000305175781,
      "volume": 1724500
    },
    {
      "time": "2025-09-08",
      "open": 97.91000366210938,
      "high": 98.1500015258789,
      "low": 96.22000122070312,
      "close": 96.6500015258789,
      "volume": 2189400
    },
    {
      "time": "2025-09-09",
      "open": 96.27999877929688,
      "high": 97.3499984741211,
      "low": 96.1500015258789,
      "close": 96.9800033569336,
      "volume": 1282700
    },
    {
      "time": "2025-09-10",
      "open": 97.06999969482422,
      "high": 97.33999633789062,
      "low": 96.45999908447266,
      "close": 97.08000183105469,
      "volume": 1603600
    },
    {
      "time": "2025-09-11",
      "open": 96.97000122070312,
      "high": 97.77999877929688,
      "low": 96.51000213623047,
      "close": 97.69999694824219,
      "volume": 1690000
    },
    {
      "time": "2025-09-12",
      "open": 97.56999969482422,
      "high": 98.55999755859375,
      "low": 97.0999984741211,
      "close": 97.55000305175781,
      "volume": 1249400
    },
    {
      "time": "2025-09-15",
      "open": 97.5999984741211,
      "high": 97.62999725341797,
      "low": 96.79000091552734,
      "close": 97,
      "volume": 1351900
    },
    {
      "time": "2025-09-16",
      "open": 96.51000213623047,
      "high": 96.87999725341797,
      "low": 95.26000213623047,
      "close": 95.56999969482422,
      "volume": 2116600
    },
    {
      "time": "2025-09-17",
      "open": 96.29000091552734,
      "high": 97.30000305175781,
      "low": 96.1500015258789,
      "close": 96.4000015258789,
      "volume": 1879800
    },
    {
      "time": "2025-09-18",
      "open": 95.73999786376953,
      "high": 96.91000366210938,
      "low": 95.69000244140625,
      "close": 96.3499984741211,
      "volume": 1815600
    },
    {
      "time": "2025-09-19",
      "open": 96.54000091552734,
      "high": 96.91000366210938,
      "low": 95.9000015258789,
      "close": 96.33000183105469,
      "volume": 4091700
    },
    {
      "time": "2025-09-22",
      "open": 96.37999725341797,
      "high": 96.94999694824219,
      "low": 95.97000122070312,
      "close": 96.62000274658203,
      "volume": 1939000
    },
    {
      "time": "2025-09-23",
      "open": 96.36000061035156,
      "high": 98.63999938964844,
      "low": 96.30000305175781,
      "close": 98.55000305175781,
      "volume": 2204300
    },
    {
      "time": "2025-09-24",
      "open": 98.29000091552734,
      "high": 99.2699966430664,
      "low": 98.29000091552734,
      "close": 98.80999755859375,
      "volume": 1611600
    },
    {
      "time": "2025-09-25",
      "open": 99.5,
      "high": 99.8499984741211,
      "low": 98.2300033569336,
      "close": 98.3499984741211,
      "volume": 1848500
    },
    {
      "time": "2025-09-26",
      "open": 98.73999786376953,
      "high": 99.91999816894531,
      "low": 98.19000244140625,
      "close": 99.62000274658203,
      "volume": 1947300
    },
    {
      "time": "2025-09-29",
      "open": 99.56999969482422,
      "high": 99.79000091552734,
      "low": 98.76000213623047,
      "close": 99.56999969482422,
      "volume": 1875300
    },
    {
      "time": "2025-09-30",
      "open": 99.58000183105469,
      "high": 100.76000213623047,
      "low": 99.0999984741211,
      "close": 100.5199966430664,
      "volume": 2199200
    },
    {
      "time": "2025-10-01",
      "open": 100.22000122070312,
      "high": 100.56999969482422,
      "low": 98.05000305175781,
      "close": 98.16999816894531,
      "volume": 2301800
    },
    {
      "time": "2025-10-02",
      "open": 98.18000030517578,
      "high": 98.45999908447266,
      "low": 97.30999755859375,
      "close": 97.63999938964844,
      "volume": 1449500
    },
    {
      "time": "2025-10-03",
      "open": 97.66999816894531,
      "high": 99.27999877929688,
      "low": 97.61000061035156,
      "close": 98.80999755859375,
      "volume": 1676200
    },
    {
      "time": "2025-10-06",
      "open": 98.66999816894531,
      "high": 99.3499984741211,
      "low": 98.41999816894531,
      "close": 99.33000183105469,
      "volume": 1769800
    },
    {
      "time": "2025-10-07",
      "open": 99.16000366210938,
      "high": 100.36000061035156,
      "low": 98.38999938964844,
      "close": 100.04000091552734,
      "volume": 1722000
    },
    {
      "time": "2025-10-08",
      "open": 100.20999908447266,
      "high": 100.9000015258789,
      "low": 99.70999908447266,
      "close": 100.83000183105469,
      "volume": 1570400
    },
    {
      "time": "2025-10-09",
      "open": 101.2699966430664,
      "high": 102.27999877929688,
      "low": 100.7699966430664,
      "close": 100.80000305175781,
      "volume": 1816100
    },
    {
      "time": "2025-10-10",
      "open": 101.4800033569336,
      "high": 102.70999908447266,
      "low": 100.87999725341797,
      "close": 102.38999938964844,
      "volume": 2059200
    },
    {
      "time": "2025-10-13",
      "open": 102.0999984741211,
      "high": 102.48999786376953,
      "low": 100.1500015258789,
      "close": 100.86000061035156,
      "volume": 1515700
    },
    {
      "time": "2025-10-14",
      "open": 101.70999908447266,
      "high": 102.69999694824219,
      "low": 101.33000183105469,
      "close": 101.88999938964844,
      "volume": 1423300
    },
    {
      "time": "2025-10-15",
      "open": 101.68000030517578,
      "high": 102.80999755859375,
      "low": 101.5999984741211,
      "close": 102.29000091552734,
      "volume": 1556600
    },
    {
      "time": "2025-10-16",
      "open": 102.68000030517578,
      "high": 103.13999938964844,
      "low": 100.9800033569336,
      "close": 101.06999969482422,
      "volume": 1558800
    },
    {
      "time": "2025-10-17",
      "open": 101.4000015258789,
      "high": 101.7300033569336,
      "low": 100.43000030517578,
      "close": 101.19000244140625,
      "volume": 1597600
    },
    {
      "time": "2025-10-20",
      "open": 101.72000122070312,
      "high": 101.94000244140625,
      "low": 100.8499984741211,
      "close": 101.72000122070312,
      "volume": 1129300
    },
    {
      "time": "2025-10-21",
      "open": 101.72000122070312,
      "high": 102,
      "low": 100.88999938964844,
      "close": 101.55999755859375,
      "volume": 1116900
    },
    {
      "time": "2025-10-22",
      "open": 101.5,
      "high": 103.0999984741211,
      "low": 100.87000274658203,
      "close": 101.94000244140625,
      "volume": 1509000
    },
    {
      "time": "2025-10-23",
      "open": 102.66000366210938,
      "high": 102.66000366210938,
      "low": 100.06999969482422,
      "close": 100.7699966430664,
      "volume": 1302800
    },
    {
      "time": "2025-10-24",
      "open": 100.48999786376953,
      "high": 101.05999755859375,
      "low": 99.83999633789062,
      "close": 100.04000091552734,
      "volume": 1036400
    },
    {
      "time": "2025-10-27",
      "open": 99.30999755859375,
      "high": 100.47000122070312,
      "low": 99.08000183105469,
      "close": 100.22000122070312,
      "volume": 1537600
    },
    {
      "time": "2025-10-28",
      "open": 99.69999694824219,
      "high": 99.95999908447266,
      "low": 98.52999877929688,
      "close": 98.55000305175781,
      "volume": 1156300
    },
    {
      "time": "2025-10-29",
      "open": 98.4800033569336,
      "high": 98.86000061035156,
      "low": 96.87999725341797,
      "close": 97,
      "volume": 1804100
    },
    {
      "time": "2025-10-30",
      "open": 97.30999755859375,
      "high": 98.8499984741211,
      "low": 97.06999969482422,
      "close": 98.19000244140625,
      "volume": 2073000
    },
    {
      "time": "2025-10-31",
      "open": 97.23999786376953,
      "high": 97.79000091552734,
      "low": 96.11000061035156,
      "close": 97.41000366210938,
      "volume": 2770700
    },
    {
      "time": "2025-11-03",
      "open": 96.80000305175781,
      "high": 96.94999694824219,
      "low": 95.5,
      "close": 96.63999938964844,
      "volume": 1692200
    },
    {
      "time": "2025-11-04",
      "open": 97.77999877929688,
      "high": 98,
      "low": 97.04000091552734,
      "close": 97.95999908447266,
      "volume": 1614500
    },
    {
      "time": "2025-11-05",
      "open": 98,
      "high": 98.62000274658203,
      "low": 95.6500015258789,
      "close": 96.11000061035156,
      "volume": 2273800
    },
    {
      "time": "2025-11-06",
      "open": 96.97000122070312,
      "high": 98.37999725341797,
      "low": 96.5,
      "close": 96.98999786376953,
      "volume": 3064400
    },
    {
      "time": "2025-11-07",
      "open": 97.68000030517578,
      "high": 99.87999725341797,
      "low": 97.25,
      "close": 98.5199966430664,
      "volume": 2924400
    },
    {
      "time": "2025-11-10",
      "open": 98.05999755859375,
      "high": 98.86000061035156,
      "low": 97.41000366210938,
      "close": 98.23999786376953,
      "volume": 2188900
    },
    {
      "time": "2025-11-11",
      "open": 98.63999938964844,
      "high": 99.7699966430664,
      "low": 98.1500015258789,
      "close": 99.58999633789062,
      "volume": 1779700
    },
    {
      "time": "2025-11-12",
      "open": 99.30000305175781,
      "high": 100.2699966430664,
      "low": 98.97000122070312,
      "close": 100.19000244140625,
      "volume": 1340200
    },
    {
      "time": "2025-11-13",
      "open": 100.19999694824219,
      "high": 101.19000244140625,
      "low": 99.12000274658203,
      "close": 100.94999694824219,
      "volume": 1977700
    },
    {
      "time": "2025-11-14",
      "open": 101.69000244140625,
      "high": 102.55000305175781,
      "low": 100.9000015258789,
      "close": 101.66000366210938,
      "volume": 2443200
    },
    {
      "time": "2025-11-17",
      "open": 102.22000122070312,
      "high": 103.9800033569336,
      "low": 101.75,
      "close": 103.8499984741211,
      "volume": 3007600
    },
    {
      "time": "2025-11-18",
      "open": 103.54000091552734,
      "high": 104.08000183105469,
      "low": 102.80999755859375,
      "close": 102.91000366210938,
      "volume": 2585400
    },
    {
      "time": "2025-11-19",
      "open": 102.11000061035156,
      "high": 102.11000061035156,
      "low": 100.13999938964844,
      "close": 100.37999725341797,
      "volume": 3059700
    },
    {
      "time": "2025-11-20",
      "open": 100.26000213623047,
      "high": 101.37999725341797,
      "low": 99.93000030517578,
      "close": 100.94999694824219,
      "volume": 2462200
    },
    {
      "time": "2025-11-21",
      "open": 101.4800033569336,
      "high": 103.27999877929688,
      "low": 99.55000305175781,
      "close": 100.16000366210938,
      "volume": 4721900
    },
    {
      "time": "2025-11-24",
      "open": 100.33000183105469,
      "high": 100.3499984741211,
      "low": 98.72000122070312,
      "close": 98.91999816894531,
      "volume": 7708000
    },
    {
      "time": "2025-11-25",
      "open": 99.8499984741211,
      "high": 100.29000091552734,
      "low": 98.62999725341797,
      "close": 98.8499984741211,
      "volume": 2127200
    },
    {
      "time": "2025-11-26",
      "open": 99.22000122070312,
      "high": 100.29000091552734,
      "low": 98.8499984741211,
      "close": 100.13999938964844,
      "volume": 1305700
    },
    {
      "time": "2025-11-28",
      "open": 100.58000183105469,
      "high": 100.88999938964844,
      "low": 100.02999877929688,
      "close": 100.36000061035156,
      "volume": 1063300
    },
    {
      "time": "2025-12-01",
      "open": 99.73999786376953,
      "high": 100.23999786376953,
      "low": 97.72000122070312,
      "close": 97.87999725341797,
      "volume": 2744600
    },
    {
      "time": "2025-12-02",
      "open": 97.91999816894531,
      "high": 98.12999725341797,
      "low": 96.77999877929688,
      "close": 96.87000274658203,
      "volume": 2753100
    },
    {
      "time": "2025-12-03",
      "open": 97.45999908447266,
      "high": 98.19000244140625,
      "low": 96.16999816894531,
      "close": 96.44999694824219,
      "volume": 1761600
    },
    {
      "time": "2025-12-04",
      "open": 96.38999938964844,
      "high": 97.33999633789062,
      "low": 95.88999938964844,
      "close": 96.22000122070312,
      "volume": 2303500
    },
    {
      "time": "2025-12-05",
      "open": 96,
      "high": 96.91000366210938,
      "low": 95.95999908447266,
      "close": 96.5999984741211,
      "volume": 1775800
    },
    {
      "time": "2025-12-08",
      "open": 96.56999969482422,
      "high": 96.56999969482422,
      "low": 94.95999908447266,
      "close": 95.44999694824219,
      "volume": 2089300
    },
    {
      "time": "2025-12-09",
      "open": 95.83000183105469,
      "high": 96.70999908447266,
      "low": 95.55999755859375,
      "close": 95.81999969482422,
      "volume": 1823300
    },
    {
      "time": "2025-12-10",
      "open": 95.63999938964844,
      "high": 96.16000366210938,
      "low": 95.19000244140625,
      "close": 95.41000366210938,
      "volume": 1848900
    },
    {
      "time": "2025-12-11",
      "open": 95.66999816894531,
      "high": 97.23999786376953,
      "low": 95.38999938964844,
      "close": 95.63999938964844,
      "volume": 1396800
    },
    {
      "time": "2025-12-12",
      "open": 95.66999816894531,
      "high": 98,
      "low": 95.44999694824219,
      "close": 97.52999877929688,
      "volume": 2638200
    },
    {
      "time": "2025-12-15",
      "open": 97.66999816894531,
      "high": 99.4800033569336,
      "low": 97.48999786376953,
      "close": 99.38999938964844,
      "volume": 2388100
    },
    {
      "time": "2025-12-16",
      "open": 99.55000305175781,
      "high": 99.66000366210938,
      "low": 98.72000122070312,
      "close": 98.9000015258789,
      "volume": 2321100
    },
    {
      "time": "2025-12-17",
      "open": 98.63999938964844,
      "high": 100.33000183105469,
      "low": 98.51000213623047,
      "close": 100.20999908447266,
      "volume": 2330700
    },
    {
      "time": "2025-12-18",
      "open": 99.83000183105469,
      "high": 100.23999786376953,
      "low": 99,
      "close": 99.98999786376953,
      "volume": 2345300
    },
    {
      "time": "2025-12-19",
      "open": 100.05999755859375,
      "high": 100.05999755859375,
      "low": 98.05999755859375,
      "close": 98.05999755859375,
      "volume": 4366200
    },
    {
      "time": "2025-12-22",
      "open": 97.5,
      "high": 98.77999877929688,
      "low": 97.11000061035156,
      "close": 98.56999969482422,
      "volume": 1526200
    },
    {
      "time": "2025-12-23",
      "open": 98.69000244140625,
      "high": 99.33000183105469,
      "low": 98.33000183105469,
      "close": 98.94999694824219,
      "volume": 1485100
    },
    {
      "time": "2025-12-24",
      "open": 99.1500015258789,
      "high": 99.56999969482422,
      "low": 98.8499984741211,
      "close": 99.52999877929688,
      "volume": 522600
    },
    {
      "time": "2025-12-26",
      "open": 99.27999877929688,
      "high": 99.7699966430664,
      "low": 98.91999816894531,
      "close": 99.30000305175781,
      "volume": 611500
    },
    {
      "time": "2025-12-29",
      "open": 99.4800033569336,
      "high": 100.08000183105469,
      "low": 99.19999694824219,
      "close": 99.54000091552734,
      "volume": 1647900
    },
    {
      "time": "2025-12-30",
      "open": 99.61000061035156,
      "high": 100.16999816894531,
      "low": 99.33000183105469,
      "close": 99.88999938964844,
      "volume": 1019900
    },
    {
      "time": "2025-12-31",
      "open": 99.83999633789062,
      "high": 100.02999877929688,
      "low": 99.2300033569336,
      "close": 99.31999969482422,
      "volume": 1218200
    },
    {
      "time": "2026-01-02",
      "open": 99.62999725341797,
      "high": 100.5999984741211,
      "low": 98.5199966430664,
      "close": 99.98999786376953,
      "volume": 1441100
    },
    {
      "time": "2026-01-05",
      "open": 99.4800033569336,
      "high": 99.4800033569336,
      "low": 96.95999908447266,
      "close": 98.5,
      "volume": 2112400
    },
    {
      "time": "2026-01-06",
      "open": 98.70999908447266,
      "high": 99.55000305175781,
      "low": 98.16999816894531,
      "close": 99.31999969482422,
      "volume": 1643800
    },
    {
      "time": "2026-01-07",
      "open": 99.69999694824219,
      "high": 100.16999816894531,
      "low": 98.87000274658203,
      "close": 99.37000274658203,
      "volume": 1638800
    },
    {
      "time": "2026-01-08",
      "open": 99.30000305175781,
      "high": 101.2699966430664,
      "low": 99.05999755859375,
      "close": 100.18000030517578,
      "volume": 1717600
    },
    {
      "time": "2026-01-09",
      "open": 100.16999816894531,
      "high": 101,
      "low": 99.19999694824219,
      "close": 99.20999908447266,
      "volume": 1354200
    },
    {
      "time": "2026-01-12",
      "open": 99.58000183105469,
      "high": 100.68000030517578,
      "low": 98.37999725341797,
      "close": 98.83000183105469,
      "volume": 1987100
    },
    {
      "time": "2026-01-13",
      "open": 98.33999633789062,
      "high": 100.26000213623047,
      "low": 98.23999786376953,
      "close": 100.20999908447266,
      "volume": 2073300
    },
    {
      "time": "2026-01-14",
      "open": 100.30000305175781,
      "high": 102.0199966430664,
      "low": 100.08999633789062,
      "close": 101.47000122070312,
      "volume": 1963000
    },
    {
      "time": "2026-01-15",
      "open": 101.36000061035156,
      "high": 102.77999877929688,
      "low": 101.31999969482422,
      "close": 102.58000183105469,
      "volume": 1813500
    },
    {
      "time": "2026-01-16",
      "open": 102.05999755859375,
      "high": 103.94999694824219,
      "low": 101.87999725341797,
      "close": 103.80999755859375,
      "volume": 2201800
    },
    {
      "time": "2026-01-20",
      "open": 104.01000213623047,
      "high": 105.0999984741211,
      "low": 103.55000305175781,
      "close": 105.05000305175781,
      "volume": 2525800
    },
    {
      "time": "2026-01-21",
      "open": 105.20999908447266,
      "high": 105.62000274658203,
      "low": 103.08000183105469,
      "close": 103.83999633789062,
      "volume": 2386300
    },
    {
      "time": "2026-01-22",
      "open": 103.5999984741211,
      "high": 104.4800033569336,
      "low": 101.25,
      "close": 103.18000030517578,
      "volume": 3486400
    },
    {
      "time": "2026-01-23",
      "open": 103.4000015258789,
      "high": 104.18000030517578,
      "low": 102.97000122070312,
      "close": 103.87000274658203,
      "volume": 2105600
    },
    {
      "time": "2026-01-26",
      "open": 104.43000030517578,
      "high": 105.61000061035156,
      "low": 104.19000244140625,
      "close": 104.58999633789062,
      "volume": 1208800
    },
    {
      "time": "2026-01-27",
      "open": 104.25,
      "high": 105.4800033569336,
      "low": 104.06999969482422,
      "close": 105.3499984741211,
      "volume": 1345500
    },
    {
      "time": "2026-01-28",
      "open": 105.70999908447266,
      "high": 106.47000122070312,
      "low": 104.83999633789062,
      "close": 105.18000030517578,
      "volume": 1399700
    },
    {
      "time": "2026-01-29",
      "open": 105.52999877929688,
      "high": 106.73999786376953,
      "low": 105.0199966430664,
      "close": 105.95999908447266,
      "volume": 1788400
    },
    {
      "time": "2026-01-30",
      "open": 106.18000030517578,
      "high": 106.8499984741211,
      "low": 105.08000183105469,
      "close": 106.62999725341797,
      "volume": 1873900
    },
    {
      "time": "2026-02-02",
      "open": 107.23999786376953,
      "high": 107.38999938964844,
      "low": 104.4800033569336,
      "close": 105.41999816894531,
      "volume": 2286500
    },
    {
      "time": "2026-02-03",
      "open": 105.62999725341797,
      "high": 107.81999969482422,
      "low": 104.97000122070312,
      "close": 107.44999694824219,
      "volume": 1988600
    },
    {
      "time": "2026-02-04",
      "open": 108.0999984741211,
      "high": 109.56999969482422,
      "low": 107.51000213623047,
      "close": 108.37999725341797,
      "volume": 2463000
    },
    {
      "time": "2026-02-05",
      "open": 109.2699966430664,
      "high": 110.12999725341797,
      "low": 108.5,
      "close": 108.87000274658203,
      "volume": 1811100
    },
    {
      "time": "2026-02-06",
      "open": 109.55999755859375,
      "high": 110.5999984741211,
      "low": 106.69999694824219,
      "close": 107.33999633789062,
      "volume": 2743700
    },
    {
      "time": "2026-02-09",
      "open": 107.29000091552734,
      "high": 108,
      "low": 106.0999984741211,
      "close": 106.68000030517578,
      "volume": 1294300
    },
    {
      "time": "2026-02-10",
      "open": 107.13999938964844,
      "high": 109.56999969482422,
      "low": 106.52999877929688,
      "close": 108.43000030517578,
      "volume": 2368100
    },
    {
      "time": "2026-02-11",
      "open": 108.11000061035156,
      "high": 109.9800033569336,
      "low": 107.6500015258789,
      "close": 109.87000274658203,
      "volume": 1354500
    },
    {
      "time": "2026-02-12",
      "open": 110,
      "high": 112.91999816894531,
      "low": 109.44999694824219,
      "close": 111.72000122070312,
      "volume": 1523200
    },
    {
      "time": "2026-02-13",
      "open": 111.7699966430664,
      "high": 114.0199966430664,
      "low": 110.9800033569336,
      "close": 113.72000122070312,
      "volume": 2275100
    },
    {
      "time": "2026-02-17",
      "open": 114.61000061035156,
      "high": 115.25,
      "low": 113.05999755859375,
      "close": 113.91999816894531,
      "volume": 2565500
    },
    {
      "time": "2026-02-18",
      "open": 112.83999633789062,
      "high": 113.26000213623047,
      "low": 111.05000305175781,
      "close": 111.61000061035156,
      "volume": 1844800
    },
    {
      "time": "2026-02-19",
      "open": 112.23999786376953,
      "high": 112.93000030517578,
      "low": 111.47000122070312,
      "close": 111.91999816894531,
      "volume": 2764500
    },
    {
      "time": "2026-02-20",
      "open": 114,
      "high": 114,
      "low": 109.05999755859375,
      "close": 109.80999755859375,
      "volume": 3485300
    },
    {
      "time": "2026-02-23",
      "open": 111.01000213623047,
      "high": 113.01000213623047,
      "low": 110,
      "close": 112.13999938964844,
      "volume": 2649300
    },
    {
      "time": "2026-02-24",
      "open": 110.26000213623047,
      "high": 111.44000244140625,
      "low": 110,
      "close": 111.01000213623047,
      "volume": 6871300
    },
    {
      "time": "2026-02-25",
      "open": 111.20999908447266,
      "high": 111.5199966430664,
      "low": 109.9000015258789,
      "close": 111,
      "volume": 2679200
    },
    {
      "time": "2026-02-26",
      "open": 111.61000061035156,
      "high": 111.80999755859375,
      "low": 110.55000305175781,
      "close": 110.76000213623047,
      "volume": 2713300
    },
    {
      "time": "2026-02-27",
      "open": 111.68000030517578,
      "high": 112.94999694824219,
      "low": 111.0199966430664,
      "close": 112.5199966430664,
      "volume": 5310700
    },
    {
      "time": "2026-03-02",
      "open": 112.4800033569336,
      "high": 113.75,
      "low": 111.87999725341797,
      "close": 112.05999755859375,
      "volume": 2699100
    },
    {
      "time": "2026-03-03",
      "open": 111.5,
      "high": 113.30999755859375,
      "low": 109.88999938964844,
      "close": 112.36000061035156,
      "volume": 2740400
    },
    {
      "time": "2026-03-04",
      "open": 112.37000274658203,
      "high": 112.69999694824219,
      "low": 110.62000274658203,
      "close": 112.48999786376953,
      "volume": 2267100
    },
    {
      "time": "2026-03-05",
      "open": 111.98999786376953,
      "high": 112.19999694824219,
      "low": 110.25,
      "close": 110.70999908447266,
      "volume": 2703600
    },
    {
      "time": "2026-03-06",
      "open": 110.9800033569336,
      "high": 112.55999755859375,
      "low": 110,
      "close": 112.27999877929688,
      "volume": 2341300
    },
    {
      "time": "2026-03-09",
      "open": 112.54000091552734,
      "high": 112.75,
      "low": 111.08999633789062,
      "close": 111.80000305175781,
      "volume": 2255800
    },
    {
      "time": "2026-03-10",
      "open": 111.3499984741211,
      "high": 112.26000213623047,
      "low": 110.69000244140625,
      "close": 111.30000305175781,
      "volume": 1615400
    },
    {
      "time": "2026-03-11",
      "open": 111.19999694824219,
      "high": 111.9800033569336,
      "low": 110.6500015258789,
      "close": 111.73999786376953,
      "volume": 1438200
    },
    {
      "time": "2026-03-12",
      "open": 111.7300033569336,
      "high": 114.4000015258789,
      "low": 111.20999908447266,
      "close": 113.12999725341797,
      "volume": 1748400
    },
    {
      "time": "2026-03-13",
      "open": 114.16000366210938,
      "high": 115.37000274658203,
      "low": 113.55000305175781,
      "close": 114.87999725341797,
      "volume": 1762600
    },
    {
      "time": "2026-03-16",
      "open": 115.62000274658203,
      "high": 115.75,
      "low": 114.31999969482422,
      "close": 115.45999908447266,
      "volume": 2851100
    },
    {
      "time": "2026-03-17",
      "open": 116.0999984741211,
      "high": 116.2300033569336,
      "low": 114.66000366210938,
      "close": 114.9000015258789,
      "volume": 1792400
    },
    {
      "time": "2026-03-18",
      "open": 114.56999969482422,
      "high": 114.76000213623047,
      "low": 113.37000274658203,
      "close": 113.52999877929688,
      "volume": 1175000
    },
    {
      "time": "2026-03-19",
      "open": 113.62000274658203,
      "high": 113.87999725341797,
      "low": 111.37999725341797,
      "close": 111.69000244140625,
      "volume": 1764100
    },
    {
      "time": "2026-03-20",
      "open": 111.81999969482422,
      "high": 111.97000122070312,
      "low": 108.81999969482422,
      "close": 109.44999694824219,
      "volume": 4150000
    },
    {
      "time": "2026-03-23",
      "open": 110.83000183105469,
      "high": 110.83000183105469,
      "low": 108.80999755859375,
      "close": 109.11000061035156,
      "volume": 1735300
    },
    {
      "time": "2026-03-24",
      "open": 108.98999786376953,
      "high": 111.19000244140625,
      "low": 108.4800033569336,
      "close": 109.87999725341797,
      "volume": 1505200
    },
    {
      "time": "2026-03-25",
      "open": 110.20999908447266,
      "high": 111.12999725341797,
      "low": 109.33000183105469,
      "close": 110.02999877929688,
      "volume": 1927200
    },
    {
      "time": "2026-03-26",
      "open": 110.2300033569336,
      "high": 112.08999633789062,
      "low": 109.97000122070312,
      "close": 111.5199966430664,
      "volume": 1501100
    },
    {
      "time": "2026-03-27",
      "open": 111.77999877929688,
      "high": 112.08999633789062,
      "low": 110.9000015258789,
      "close": 111.68000030517578,
      "volume": 1776500
    },
    {
      "time": "2026-03-30",
      "open": 112.86000061035156,
      "high": 113.97000122070312,
      "low": 111.94999694824219,
      "close": 113.38999938964844,
      "volume": 2271900
    },
    {
      "time": "2026-03-31",
      "open": 114.06999969482422,
      "high": 114.06999969482422,
      "low": 111.41000366210938,
      "close": 113.18000030517578,
      "volume": 4177000
    },
    {
      "time": "2026-04-01",
      "open": 112.47000122070312,
      "high": 114.05999755859375,
      "low": 112.19999694824219,
      "close": 113.91000366210938,
      "volume": 1690300
    },
    {
      "time": "2026-04-02",
      "open": 114.56999969482422,
      "high": 115.86000061035156,
      "low": 114.16999816894531,
      "close": 115.43000030517578,
      "volume": 1614400
    },
    {
      "time": "2026-04-06",
      "open": 114.69999694824219,
      "high": 115.62000274658203,
      "low": 114.16999816894531,
      "close": 114.61000061035156,
      "volume": 1199000
    },
    {
      "time": "2026-04-07",
      "open": 114.80000305175781,
      "high": 115.66999816894531,
      "low": 114.36000061035156,
      "close": 114.45999908447266,
      "volume": 1360200
    },
    {
      "time": "2026-04-08",
      "open": 112.08999633789062,
      "high": 113.68000030517578,
      "low": 111.05999755859375,
      "close": 113.56999969482422,
      "volume": 2617500
    },
    {
      "time": "2026-04-09",
      "open": 113.44999694824219,
      "high": 115.66000366210938,
      "low": 113.44999694824219,
      "close": 114.9800033569336,
      "volume": 1742900
    },
    {
      "time": "2026-04-10",
      "open": 113.93000030517578,
      "high": 115.29000091552734,
      "low": 113.2300033569336,
      "close": 113.55999755859375,
      "volume": 1123400
    },
    {
      "time": "2026-04-13",
      "open": 113.54000091552734,
      "high": 113.7300033569336,
      "low": 111.22000122070312,
      "close": 111.88999938964844,
      "volume": 1488500
    },
    {
      "time": "2026-04-14",
      "open": 111.41000366210938,
      "high": 111.93000030517578,
      "low": 110.4800033569336,
      "close": 111.66000366210938,
      "volume": 1815000
    },
    {
      "time": "2026-04-15",
      "open": 110.81999969482422,
      "high": 111.44999694824219,
      "low": 109.94999694824219,
      "close": 110.27999877929688,
      "volume": 1668900
    },
    {
      "time": "2026-04-16",
      "open": 110.02999877929688,
      "high": 111.05999755859375,
      "low": 109.26000213623047,
      "close": 110.5199966430664,
      "volume": 1621800
    },
    {
      "time": "2026-04-17",
      "open": 109.76000213623047,
      "high": 110.31999969482422,
      "low": 108.20999908447266,
      "close": 110.1500015258789,
      "volume": 2109400
    },
    {
      "time": "2026-04-20",
      "open": 109.6500015258789,
      "high": 111.33999633789062,
      "low": 109.23999786376953,
      "close": 109.66999816894531,
      "volume": 1424400
    },
    {
      "time": "2026-04-21",
      "open": 109.83999633789062,
      "high": 110.33999633789062,
      "low": 107.9800033569336,
      "close": 108.19000244140625,
      "volume": 1528000
    },
    {
      "time": "2026-04-22",
      "open": 108.94000244140625,
      "high": 109.52999877929688,
      "low": 107.6500015258789,
      "close": 108.12999725341797,
      "volume": 1497700
    },
    {
      "time": "2026-04-23",
      "open": 109.26000213623047,
      "high": 110.52999877929688,
      "low": 108.58999633789062,
      "close": 110.25,
      "volume": 1638800
    },
    {
      "time": "2026-04-24",
      "open": 109.44999694824219,
      "high": 110,
      "low": 108.66000366210938,
      "close": 109.05999755859375,
      "volume": 1418000
    },
    {
      "time": "2026-04-27",
      "open": 109.36000061035156,
      "high": 110.12999725341797,
      "low": 108.80999755859375,
      "close": 108.83000183105469,
      "volume": 1260100
    },
    {
      "time": "2026-04-28",
      "open": 110.22000122070312,
      "high": 110.48999786376953,
      "low": 108.95999908447266,
      "close": 109.62000274658203,
      "volume": 1574000
    },
    {
      "time": "2026-04-29",
      "open": 108.98999786376953,
      "high": 110.02999877929688,
      "low": 108.33000183105469,
      "close": 108.87999725341797,
      "volume": 1512400
    },
    {
      "time": "2026-04-30",
      "open": 109.04000091552734,
      "high": 111.56999969482422,
      "low": 108.05999755859375,
      "close": 111.48999786376953,
      "volume": 2918800
    },
    {
      "time": "2026-05-01",
      "open": 111.47000122070312,
      "high": 112.43000030517578,
      "low": 110.4800033569336,
      "close": 110.48999786376953,
      "volume": 2280600
    },
    {
      "time": "2026-05-04",
      "open": 110.04000091552734,
      "high": 111.33000183105469,
      "low": 109.19000244140625,
      "close": 109.62999725341797,
      "volume": 2909900
    },
    {
      "time": "2026-05-05",
      "open": 109.66000366210938,
      "high": 110.33000183105469,
      "low": 108.9000015258789,
      "close": 109.1500015258789,
      "volume": 1776100
    },
    {
      "time": "2026-05-06",
      "open": 109.13999938964844,
      "high": 109.30000305175781,
      "low": 106.7699966430664,
      "close": 106.87000274658203,
      "volume": 2281200
    },
    {
      "time": "2026-05-07",
      "open": 106.16000366210938,
      "high": 107.08999633789062,
      "low": 105.31999969482422,
      "close": 106.38999938964844,
      "volume": 3106200
    },
    {
      "time": "2026-05-08",
      "open": 107.30000305175781,
      "high": 107.61000061035156,
      "low": 104.62000274658203,
      "close": 106.30999755859375,
      "volume": 2580100
    },
    {
      "time": "2026-05-11",
      "open": 106.94999694824219,
      "high": 107.66999816894531,
      "low": 105.69000244140625,
      "close": 106.20999908447266,
      "volume": 2115200
    },
    {
      "time": "2026-05-12",
      "open": 107.27999877929688,
      "high": 107.61000061035156,
      "low": 106.01000213623047,
      "close": 106.9000015258789,
      "volume": 3283700
    },
    {
      "time": "2026-05-13",
      "open": 105.12999725341797,
      "high": 106.36000061035156,
      "low": 104.70999908447266,
      "close": 106.16000366210938,
      "volume": 2464000
    },
    {
      "time": "2026-05-14",
      "open": 106.47000122070312,
      "high": 107.31999969482422,
      "low": 105.97000122070312,
      "close": 107.12999725341797,
      "volume": 2006400
    },
    {
      "time": "2026-05-15",
      "open": 107.4000015258789,
      "high": 107.51000213623047,
      "low": 105.30999755859375,
      "close": 105.36000061035156,
      "volume": 2328400
    },
    {
      "time": "2026-05-18",
      "open": 106.16000366210938,
      "high": 107.62000274658203,
      "low": 105.5999984741211,
      "close": 106.51000213623047,
      "volume": 3061500
    },
    {
      "time": "2026-05-19",
      "open": 107.58999633789062,
      "high": 108.80999755859375,
      "low": 106.55000305175781,
      "close": 108.13999938964844,
      "volume": 3361400
    },
    {
      "time": "2026-05-20",
      "open": 107.77999877929688,
      "high": 108.33000183105469,
      "low": 105.88999938964844,
      "close": 106.30000305175781,
      "volume": 1945000
    },
    {
      "time": "2026-05-21",
      "open": 106.58999633789062,
      "high": 107.80000305175781,
      "low": 106.30999755859375,
      "close": 107.4000015258789,
      "volume": 1731700
    },
    {
      "time": "2026-05-22",
      "open": 107.0999984741211,
      "high": 108.76000213623047,
      "low": 106.69999694824219,
      "close": 108.54000091552734,
      "volume": 2238100
    },
    {
      "time": "2026-05-26",
      "open": 108.25,
      "high": 108.62000274658203,
      "low": 107.66000366210938,
      "close": 107.69999694824219,
      "volume": 1933600
    },
    {
      "time": "2026-05-27",
      "open": 107.44999694824219,
      "high": 109.23999786376953,
      "low": 107.08999633789062,
      "close": 108.01000213623047,
      "volume": 3157900
    },
    {
      "time": "2026-05-28",
      "open": 108.08999633789062,
      "high": 108.55999755859375,
      "low": 106.08000183105469,
      "close": 106.30000305175781,
      "volume": 2083500
    },
    {
      "time": "2026-05-29",
      "open": 106.36000061035156,
      "high": 107.25,
      "low": 105.08000183105469,
      "close": 105.62999725341797,
      "volume": 8332600
    },
    {
      "time": "2026-06-01",
      "open": 105,
      "high": 105.1500015258789,
      "low": 103.5999984741211,
      "close": 103.5999984741211,
      "volume": 1940500
    },
    {
      "time": "2026-06-02",
      "open": 102.87000274658203,
      "high": 104.75,
      "low": 102.87000274658203,
      "close": 103.79000091552734,
      "volume": 3356400
    },
    {
      "time": "2026-06-03",
      "open": 104.26000213623047,
      "high": 106.4000015258789,
      "low": 103.41000366210938,
      "close": 103.4800033569336,
      "volume": 2838700
    },
    {
      "time": "2026-06-04",
      "open": 104.01000213623047,
      "high": 104.70999908447266,
      "low": 102.81999969482422,
      "close": 104.08000183105469,
      "volume": 1910200
    },
    {
      "time": "2026-06-05",
      "open": 104.91999816894531,
      "high": 107.44999694824219,
      "low": 104.5,
      "close": 106.26000213623047,
      "volume": 1810100
    },
    {
      "time": "2026-06-08",
      "open": 105.83000183105469,
      "high": 106.25,
      "low": 104.29000091552734,
      "close": 104.30999755859375,
      "volume": 1733200
    },
    {
      "time": "2026-06-09",
      "open": 104.91999816894531,
      "high": 107.72000122070312,
      "low": 104.05000305175781,
      "close": 106.4000015258789,
      "volume": 2044900
    },
    {
      "time": "2026-06-10",
      "open": 109.01000213623047,
      "high": 109.0199966430664,
      "low": 106.69999694824219,
      "close": 107.5999984741211,
      "volume": 2359200
    },
    {
      "time": "2026-06-11",
      "open": 108.73999786376953,
      "high": 109.41999816894531,
      "low": 106.62000274658203,
      "close": 106.83999633789062,
      "volume": 2106900
    },
    {
      "time": "2026-06-12",
      "open": 107.08000183105469,
      "high": 108.3499984741211,
      "low": 106.94999694824219,
      "close": 107.73999786376953,
      "volume": 1916100
    },
    {
      "time": "2026-06-15",
      "open": 107.11000061035156,
      "high": 108.58999633789062,
      "low": 106.3499984741211,
      "close": 107.72000122070312,
      "volume": 2228400
    },
    {
      "time": "2026-06-16",
      "open": 107.69000244140625,
      "high": 109.2300033569336,
      "low": 107.19999694824219,
      "close": 108.37000274658203,
      "volume": 1657100
    },
    {
      "time": "2026-06-17",
      "open": 107.47000122070312,
      "high": 108.22000122070312,
      "low": 106.1500015258789,
      "close": 107.04000091552734,
      "volume": 2592800
    },
    {
      "time": "2026-06-18",
      "open": 106.62999725341797,
      "high": 107.8499984741211,
      "low": 105.69000244140625,
      "close": 106.36000061035156,
      "volume": 6555000
    },
    {
      "time": "2026-06-22",
      "open": 106.47000122070312,
      "high": 107.80999755859375,
      "low": 105.91999816894531,
      "close": 106.91999816894531,
      "volume": 3165000
    },
    {
      "time": "2026-06-23",
      "open": 107.68000030517578,
      "high": 109.06999969482422,
      "low": 107,
      "close": 108.75,
      "volume": 2420300
    },
    {
      "time": "2026-06-24",
      "open": 109.18000030517578,
      "high": 110.86000061035156,
      "low": 108.87000274658203,
      "close": 110.72000122070312,
      "volume": 3070400
    },
    {
      "time": "2026-06-25",
      "open": 110.76000213623047,
      "high": 111.62999725341797,
      "low": 109.8499984741211,
      "close": 110.76000213623047,
      "volume": 1738800
    },
    {
      "time": "2026-06-26",
      "open": 111.69999694824219,
      "high": 112.16000366210938,
      "low": 110.77999877929688,
      "close": 112.05999755859375,
      "volume": 2642400
    },
    {
      "time": "2026-06-29",
      "open": 111.6500015258789,
      "high": 112.4000015258789,
      "low": 111.23999786376953,
      "close": 112.29000091552734,
      "volume": 1676500
    },
    {
      "time": "2026-06-30",
      "open": 111.5999984741211,
      "high": 112.2300033569336,
      "low": 110.43000030517578,
      "close": 110.62999725341797,
      "volume": 2187200
    },
    {
      "time": "2026-07-01",
      "open": 110.93000030517578,
      "high": 111.48999786376953,
      "low": 110.3499984741211,
      "close": 110.94999694824219,
      "volume": 1906800
    },
    {
      "time": "2026-07-02",
      "open": 112.19000244140625,
      "high": 114.08999633789062,
      "low": 111.4000015258789,
      "close": 113.98999786376953,
      "volume": 2172100
    },
    {
      "time": "2026-07-06",
      "open": 113.62999725341797,
      "high": 113.62999725341797,
      "low": 111.73999786376953,
      "close": 111.94000244140625,
      "volume": 2617200
    },
    {
      "time": "2026-07-07",
      "open": 113.19999694824219,
      "high": 115.26000213623047,
      "low": 112.54000091552734,
      "close": 112.98999786376953,
      "volume": 2916400
    },
    {
      "time": "2026-07-08",
      "open": 113.63999938964844,
      "high": 114.16999816894531,
      "low": 111.80999755859375,
      "close": 112.08999633789062,
      "volume": 1582900
    },
    {
      "time": "2026-07-09",
      "open": 111.93000030517578,
      "high": 112.26000213623047,
      "low": 110.22000122070312,
      "close": 110.2699966430664,
      "volume": 2051900
    },
    {
      "time": "2026-07-10",
      "open": 110.2699966430664,
      "high": 111.43000030517578,
      "low": 110.18000030517578,
      "close": 111.12000274658203,
      "volume": 1343900
    },
    {
      "time": "2026-07-13",
      "open": 111.61000061035156,
      "high": 112.52999877929688,
      "low": 111.08999633789062,
      "close": 111.81999969482422,
      "volume": 2070200
    },
    {
      "time": "2026-07-14",
      "open": 111.98999786376953,
      "high": 112.83000183105469,
      "low": 111.37000274658203,
      "close": 111.95999908447266,
      "volume": 1619800
    },
    {
      "time": "2026-07-15",
      "open": 111.48999786376953,
      "high": 112.23999786376953,
      "low": 110.19999694824219,
      "close": 110.30999755859375,
      "volume": 1476200
    },
    {
      "time": "2026-07-16",
      "open": 110.62000274658203,
      "high": 112.4000015258789,
      "low": 110.2300033569336,
      "close": 112.38999938964844,
      "volume": 1661600
    },
    {
      "time": "2026-07-17",
      "open": 113.80000305175781,
      "high": 115.19999694824219,
      "low": 111.06999969482422,
      "close": 112.37000274658203,
      "volume": 2449700
    },
    {
      "time": "2026-07-20",
      "open": 112.83999633789062,
      "high": 113.23999786376953,
      "low": 110.58999633789062,
      "close": 111.05000305175781,
      "volume": 2006900
    },
    {
      "time": "2026-07-21",
      "open": 110.44999694824219,
      "high": 110.70999908447266,
      "low": 109.41000366210938,
      "close": 109.80999755859375,
      "volume": 1782900
    },
    {
      "time": "2026-07-22",
      "open": 111.12999725341797,
      "high": 112.31999969482422,
      "low": 110.1500015258789,
      "close": 112.08999633789062,
      "volume": 1674200
    },
    {
      "time": "2026-07-23",
      "open": 111.36000061035156,
      "high": 113.01000213623047,
      "low": 110.9800033569336,
      "close": 112.79000091552734,
      "volume": 2875200
    },
    {
      "time": "2026-07-24",
      "open": 113.19999694824219,
      "high": 114.46499633789062,
      "low": 112.56999969482422,
      "close": 113.01000213623047,
      "volume": 1358548
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 100.02680038452148
    },
    {
      "time": "2025-10-06",
      "value": 99.96820037841798
    },
    {
      "time": "2025-10-07",
      "value": 99.94940032958985
    },
    {
      "time": "2025-10-08",
      "value": 99.92120040893555
    },
    {
      "time": "2025-10-09",
      "value": 99.8854005432129
    },
    {
      "time": "2025-10-10",
      "value": 99.86320053100586
    },
    {
      "time": "2025-10-13",
      "value": 99.79160049438477
    },
    {
      "time": "2025-10-14",
      "value": 99.7222004699707
    },
    {
      "time": "2025-10-15",
      "value": 99.68440048217774
    },
    {
      "time": "2025-10-16",
      "value": 99.62280044555663
    },
    {
      "time": "2025-10-17",
      "value": 99.54660049438476
    },
    {
      "time": "2025-10-20",
      "value": 99.49140045166016
    },
    {
      "time": "2025-10-21",
      "value": 99.44020034790039
    },
    {
      "time": "2025-10-22",
      "value": 99.40520034790039
    },
    {
      "time": "2025-10-23",
      "value": 99.34740020751953
    },
    {
      "time": "2025-10-24",
      "value": 99.29100021362305
    },
    {
      "time": "2025-10-27",
      "value": 99.28000030517578
    },
    {
      "time": "2025-10-28",
      "value": 99.25620040893554
    },
    {
      "time": "2025-10-29",
      "value": 99.17420043945313
    },
    {
      "time": "2025-10-30",
      "value": 99.10280044555664
    },
    {
      "time": "2025-10-31",
      "value": 99.02100051879883
    },
    {
      "time": "2025-11-03",
      "value": 98.92080047607422
    },
    {
      "time": "2025-11-04",
      "value": 98.88100051879883
    },
    {
      "time": "2025-11-05",
      "value": 98.8088005065918
    },
    {
      "time": "2025-11-06",
      "value": 98.7472004699707
    },
    {
      "time": "2025-11-07",
      "value": 98.75420043945313
    },
    {
      "time": "2025-11-10",
      "value": 98.75440032958984
    },
    {
      "time": "2025-11-11",
      "value": 98.80220031738281
    },
    {
      "time": "2025-11-12",
      "value": 98.84900039672851
    },
    {
      "time": "2025-11-13",
      "value": 98.9120002746582
    },
    {
      "time": "2025-11-14",
      "value": 98.98420028686523
    },
    {
      "time": "2025-11-17",
      "value": 99.12820022583008
    },
    {
      "time": "2025-11-18",
      "value": 99.24680023193359
    },
    {
      "time": "2025-11-19",
      "value": 99.31280014038086
    },
    {
      "time": "2025-11-20",
      "value": 99.37780014038086
    },
    {
      "time": "2025-11-21",
      "value": 99.4300001525879
    },
    {
      "time": "2025-11-24",
      "value": 99.4684001159668
    },
    {
      "time": "2025-11-25",
      "value": 99.53400009155274
    },
    {
      "time": "2025-11-26",
      "value": 99.60880004882813
    },
    {
      "time": "2025-11-28",
      "value": 99.68900009155273
    },
    {
      "time": "2025-12-01",
      "value": 99.72
    },
    {
      "time": "2025-12-02",
      "value": 99.725
    },
    {
      "time": "2025-12-03",
      "value": 99.68299987792969
    },
    {
      "time": "2025-12-04",
      "value": 99.63119995117188
    },
    {
      "time": "2025-12-05",
      "value": 99.59619995117187
    },
    {
      "time": "2025-12-08",
      "value": 99.51279983520507
    },
    {
      "time": "2025-12-09",
      "value": 99.43779983520508
    },
    {
      "time": "2025-12-10",
      "value": 99.33559997558594
    },
    {
      "time": "2025-12-11",
      "value": 99.285
    },
    {
      "time": "2025-12-12",
      "value": 99.28279998779297
    },
    {
      "time": "2025-12-15",
      "value": 99.29440002441406
    },
    {
      "time": "2025-12-16",
      "value": 99.28580001831055
    },
    {
      "time": "2025-12-17",
      "value": 99.28919998168945
    },
    {
      "time": "2025-12-18",
      "value": 99.27239990234375
    },
    {
      "time": "2025-12-19",
      "value": 99.21759979248047
    },
    {
      "time": "2025-12-22",
      "value": 99.14119979858398
    },
    {
      "time": "2025-12-23",
      "value": 99.1029997253418
    },
    {
      "time": "2025-12-24",
      "value": 99.05579971313476
    },
    {
      "time": "2025-12-26",
      "value": 98.99599975585937
    },
    {
      "time": "2025-12-29",
      "value": 98.96539978027344
    },
    {
      "time": "2025-12-30",
      "value": 98.93939971923828
    },
    {
      "time": "2025-12-31",
      "value": 98.8913996887207
    },
    {
      "time": "2026-01-02",
      "value": 98.85999969482423
    },
    {
      "time": "2026-01-05",
      "value": 98.79119964599609
    },
    {
      "time": "2026-01-06",
      "value": 98.76219970703124
    },
    {
      "time": "2026-01-07",
      "value": 98.74879974365234
    },
    {
      "time": "2026-01-08",
      "value": 98.7479997253418
    },
    {
      "time": "2026-01-09",
      "value": 98.7611996459961
    },
    {
      "time": "2026-01-12",
      "value": 98.79779968261718
    },
    {
      "time": "2026-01-13",
      "value": 98.83819961547852
    },
    {
      "time": "2026-01-14",
      "value": 98.91939956665038
    },
    {
      "time": "2026-01-15",
      "value": 99.03819961547852
    },
    {
      "time": "2026-01-16",
      "value": 99.15519958496094
    },
    {
      "time": "2026-01-20",
      "value": 99.33399963378906
    },
    {
      "time": "2026-01-21",
      "value": 99.47099960327148
    },
    {
      "time": "2026-01-22",
      "value": 99.56419967651367
    },
    {
      "time": "2026-01-23",
      "value": 99.67679977416992
    },
    {
      "time": "2026-01-26",
      "value": 99.77679977416992
    },
    {
      "time": "2026-01-27",
      "value": 99.87999969482422
    },
    {
      "time": "2026-01-28",
      "value": 99.96459976196289
    },
    {
      "time": "2026-01-29",
      "value": 100.05059967041015
    },
    {
      "time": "2026-01-30",
      "value": 100.1061996459961
    },
    {
      "time": "2026-02-02",
      "value": 100.15639953613281
    },
    {
      "time": "2026-02-03",
      "value": 100.2977995300293
    },
    {
      "time": "2026-02-04",
      "value": 100.44639953613282
    },
    {
      "time": "2026-02-05",
      "value": 100.62059951782227
    },
    {
      "time": "2026-02-06",
      "value": 100.78899948120117
    },
    {
      "time": "2026-02-09",
      "value": 100.94559951782226
    },
    {
      "time": "2026-02-10",
      "value": 101.11139953613281
    },
    {
      "time": "2026-02-11",
      "value": 101.30159957885742
    },
    {
      "time": "2026-02-12",
      "value": 101.57839965820312
    },
    {
      "time": "2026-02-13",
      "value": 101.91539962768555
    },
    {
      "time": "2026-02-17",
      "value": 102.26479965209961
    },
    {
      "time": "2026-02-18",
      "value": 102.57259963989257
    },
    {
      "time": "2026-02-19",
      "value": 102.87899963378906
    },
    {
      "time": "2026-02-20",
      "value": 103.16619964599609
    },
    {
      "time": "2026-02-23",
      "value": 103.49259963989257
    },
    {
      "time": "2026-02-24",
      "value": 103.804599609375
    },
    {
      "time": "2026-02-25",
      "value": 104.11179962158204
    },
    {
      "time": "2026-02-26",
      "value": 104.37639968872071
    },
    {
      "time": "2026-02-27",
      "value": 104.63899963378907
    },
    {
      "time": "2026-03-02",
      "value": 104.90219955444336
    },
    {
      "time": "2026-03-03",
      "value": 105.14519958496093
    },
    {
      "time": "2026-03-04",
      "value": 105.39519958496093
    },
    {
      "time": "2026-03-05",
      "value": 105.64819961547852
    },
    {
      "time": "2026-03-06",
      "value": 105.92239959716797
    },
    {
      "time": "2026-03-09",
      "value": 106.17939971923828
    },
    {
      "time": "2026-03-10",
      "value": 106.4147998046875
    },
    {
      "time": "2026-03-11",
      "value": 106.66359970092773
    },
    {
      "time": "2026-03-12",
      "value": 106.93539962768554
    },
    {
      "time": "2026-03-13",
      "value": 107.23519958496094
    },
    {
      "time": "2026-03-16",
      "value": 107.5579995727539
    },
    {
      "time": "2026-03-17",
      "value": 107.8561996459961
    },
    {
      "time": "2026-03-18",
      "value": 108.15679962158202
    },
    {
      "time": "2026-03-19",
      "value": 108.40419967651367
    },
    {
      "time": "2026-03-20",
      "value": 108.60579956054687
    },
    {
      "time": "2026-03-23",
      "value": 108.7843995666504
    },
    {
      "time": "2026-03-24",
      "value": 108.9977995300293
    },
    {
      "time": "2026-03-25",
      "value": 109.22179946899413
    },
    {
      "time": "2026-03-26",
      "value": 109.44799942016601
    },
    {
      "time": "2026-03-27",
      "value": 109.65219940185547
    },
    {
      "time": "2026-03-30",
      "value": 109.86839935302734
    },
    {
      "time": "2026-03-31",
      "value": 110.05579940795899
    },
    {
      "time": "2026-04-01",
      "value": 110.23299942016601
    },
    {
      "time": "2026-04-02",
      "value": 110.46479949951171
    },
    {
      "time": "2026-04-06",
      "value": 110.69339950561523
    },
    {
      "time": "2026-04-07",
      "value": 110.90519943237305
    },
    {
      "time": "2026-04-08",
      "value": 111.08479949951172
    },
    {
      "time": "2026-04-09",
      "value": 111.27739959716797
    },
    {
      "time": "2026-04-10",
      "value": 111.44499954223633
    },
    {
      "time": "2026-04-13",
      "value": 111.56359954833984
    },
    {
      "time": "2026-04-14",
      "value": 111.66419967651368
    },
    {
      "time": "2026-04-15",
      "value": 111.7613996887207
    },
    {
      "time": "2026-04-16",
      "value": 111.82279968261719
    },
    {
      "time": "2026-04-17",
      "value": 111.85819976806641
    },
    {
      "time": "2026-04-20",
      "value": 111.87419967651367
    },
    {
      "time": "2026-04-21",
      "value": 111.89119979858398
    },
    {
      "time": "2026-04-22",
      "value": 111.92019973754883
    },
    {
      "time": "2026-04-23",
      "value": 111.95659973144531
    },
    {
      "time": "2026-04-24",
      "value": 111.94039962768555
    },
    {
      "time": "2026-04-27",
      "value": 111.88259963989258
    },
    {
      "time": "2026-04-28",
      "value": 111.80059967041015
    },
    {
      "time": "2026-04-29",
      "value": 111.69979965209961
    },
    {
      "time": "2026-04-30",
      "value": 111.69739959716797
    },
    {
      "time": "2026-05-01",
      "value": 111.66879959106446
    },
    {
      "time": "2026-05-04",
      "value": 111.66519958496093
    },
    {
      "time": "2026-05-05",
      "value": 111.60539962768554
    },
    {
      "time": "2026-05-06",
      "value": 111.52259963989258
    },
    {
      "time": "2026-05-07",
      "value": 111.43039962768555
    },
    {
      "time": "2026-05-08",
      "value": 111.34139953613281
    },
    {
      "time": "2026-05-11",
      "value": 111.21519958496094
    },
    {
      "time": "2026-05-12",
      "value": 111.11199966430664
    },
    {
      "time": "2026-05-13",
      "value": 110.9879997253418
    },
    {
      "time": "2026-05-14",
      "value": 110.88079971313476
    },
    {
      "time": "2026-05-15",
      "value": 110.77379974365235
    },
    {
      "time": "2026-05-18",
      "value": 110.65839981079101
    },
    {
      "time": "2026-05-19",
      "value": 110.58519973754883
    },
    {
      "time": "2026-05-20",
      "value": 110.48519973754883
    },
    {
      "time": "2026-05-21",
      "value": 110.39839981079102
    },
    {
      "time": "2026-05-22",
      "value": 110.3065998840332
    },
    {
      "time": "2026-05-26",
      "value": 110.16299987792969
    },
    {
      "time": "2026-05-27",
      "value": 110.01399993896484
    },
    {
      "time": "2026-05-28",
      "value": 109.84199996948242
    },
    {
      "time": "2026-05-29",
      "value": 109.68399993896485
    },
    {
      "time": "2026-06-01",
      "value": 109.52219985961914
    },
    {
      "time": "2026-06-02",
      "value": 109.40899993896484
    },
    {
      "time": "2026-06-03",
      "value": 109.29639999389649
    },
    {
      "time": "2026-06-04",
      "value": 109.18040008544922
    },
    {
      "time": "2026-06-05",
      "value": 109.10500015258789
    },
    {
      "time": "2026-06-08",
      "value": 108.96080017089844
    },
    {
      "time": "2026-06-09",
      "value": 108.8552001953125
    },
    {
      "time": "2026-06-10",
      "value": 108.73940017700195
    },
    {
      "time": "2026-06-11",
      "value": 108.61260009765626
    },
    {
      "time": "2026-06-12",
      "value": 108.48919998168945
    },
    {
      "time": "2026-06-15",
      "value": 108.335
    },
    {
      "time": "2026-06-16",
      "value": 108.21020004272461
    },
    {
      "time": "2026-06-17",
      "value": 108.0618000793457
    },
    {
      "time": "2026-06-18",
      "value": 107.91760009765625
    },
    {
      "time": "2026-06-22",
      "value": 107.75639999389648
    },
    {
      "time": "2026-06-23",
      "value": 107.66020004272461
    },
    {
      "time": "2026-06-24",
      "value": 107.6368000793457
    },
    {
      "time": "2026-06-25",
      "value": 107.61880004882812
    },
    {
      "time": "2026-06-26",
      "value": 107.65440002441406
    },
    {
      "time": "2026-06-29",
      "value": 107.68980010986328
    },
    {
      "time": "2026-06-30",
      "value": 107.69940002441406
    },
    {
      "time": "2026-07-01",
      "value": 107.725
    },
    {
      "time": "2026-07-02",
      "value": 107.84099990844726
    },
    {
      "time": "2026-07-06",
      "value": 107.91720001220703
    },
    {
      "time": "2026-07-07",
      "value": 107.97199996948243
    },
    {
      "time": "2026-07-08",
      "value": 108.03259994506836
    },
    {
      "time": "2026-07-09",
      "value": 108.0613998413086
    },
    {
      "time": "2026-07-10",
      "value": 108.0913998413086
    },
    {
      "time": "2026-07-13",
      "value": 108.15019989013672
    },
    {
      "time": "2026-07-14",
      "value": 108.15959991455078
    },
    {
      "time": "2026-07-15",
      "value": 108.15599990844727
    },
    {
      "time": "2026-07-16",
      "value": 108.21119995117188
    },
    {
      "time": "2026-07-17",
      "value": 108.27559997558593
    },
    {
      "time": "2026-07-20",
      "value": 108.35919998168946
    },
    {
      "time": "2026-07-21",
      "value": 108.42759994506837
    },
    {
      "time": "2026-07-22",
      "value": 108.5431999206543
    },
    {
      "time": "2026-07-23",
      "value": 108.6747999572754
    },
    {
      "time": "2026-07-24",
      "value": 108.79699996948243
    }
  ],
  "analysis": null
}