{
  "ok": true,
  "cached": false,
  "ticker": "FE",
  "price": 49.92,
  "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"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "FirstEnergy to Report Q2 Earnings: What's in Store for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/firstenergy-report-q2-earnings-whats-174500930.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": "Jefferies Adjusts Price Target on FirstEnergy to $53 From $51, Maintains Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-adjusts-price-target-firstenergy-131501906.html",
      "published": "2026-07-23"
    },
    {
      "title": "FirstEnergy Corp. Declares Common Stock Dividend of 46.5 Cents Per Share",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/firstenergy-corp-declares-common-stock-202000144.html",
      "published": "2026-07-22"
    },
    {
      "title": "Somerset County Upgrades Mean Fewer Outages and Faster Restoration for JCP&L Customers",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/energy/articles/somerset-county-upgrades-mean-fewer-183100301.html",
      "published": "2026-07-22"
    },
    {
      "title": "Entergy (ETR) Q2 Earnings Preview: What's in the Cards?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/entergy-etr-q2-earnings-preview-140013077.html",
      "published": "2026-07-22"
    },
    {
      "title": "Morgan Stanley Adjusts Price Target on FirstEnergy to $53 From $52, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-adjusts-price-target-131422385.html",
      "published": "2026-07-22"
    },
    {
      "title": "Jersey Central Power & Light Company Provides Update on Exchange Offer for its 4.600% Senior Notes Due 2030",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jersey-central-power-light-company-204500491.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 41.36000061035156,
      "high": 42.099998474121094,
      "low": 41.36000061035156,
      "close": 41.939998626708984,
      "volume": 5689800
    },
    {
      "time": "2025-07-28",
      "open": 41.869998931884766,
      "high": 41.939998626708984,
      "low": 41.369998931884766,
      "close": 41.40999984741211,
      "volume": 4313500
    },
    {
      "time": "2025-07-29",
      "open": 41.529998779296875,
      "high": 41.86000061035156,
      "low": 41.29999923706055,
      "close": 41.79999923706055,
      "volume": 5618400
    },
    {
      "time": "2025-07-30",
      "open": 42,
      "high": 42.25,
      "low": 41.63999938964844,
      "close": 41.790000915527344,
      "volume": 4612500
    },
    {
      "time": "2025-07-31",
      "open": 41.91999816894531,
      "high": 42.7599983215332,
      "low": 41.869998931884766,
      "close": 42.709999084472656,
      "volume": 6440800
    },
    {
      "time": "2025-08-01",
      "open": 43,
      "high": 43.27000045776367,
      "low": 42.709999084472656,
      "close": 43.189998626708984,
      "volume": 5117800
    },
    {
      "time": "2025-08-04",
      "open": 43.2599983215332,
      "high": 43.849998474121094,
      "low": 43.02000045776367,
      "close": 43.84000015258789,
      "volume": 4202400
    },
    {
      "time": "2025-08-05",
      "open": 43.79999923706055,
      "high": 44.15999984741211,
      "low": 43.380001068115234,
      "close": 43.52000045776367,
      "volume": 4382300
    },
    {
      "time": "2025-08-06",
      "open": 43.540000915527344,
      "high": 43.7400016784668,
      "low": 43.380001068115234,
      "close": 43.439998626708984,
      "volume": 5131700
    },
    {
      "time": "2025-08-07",
      "open": 42.91999816894531,
      "high": 43.63999938964844,
      "low": 42.900001525878906,
      "close": 43.439998626708984,
      "volume": 3257500
    },
    {
      "time": "2025-08-08",
      "open": 43.599998474121094,
      "high": 43.619998931884766,
      "low": 43.13999938964844,
      "close": 43.2599983215332,
      "volume": 2753400
    },
    {
      "time": "2025-08-11",
      "open": 43.40999984741211,
      "high": 43.47999954223633,
      "low": 43.130001068115234,
      "close": 43.33000183105469,
      "volume": 2593200
    },
    {
      "time": "2025-08-12",
      "open": 43.380001068115234,
      "high": 43.630001068115234,
      "low": 43.16999816894531,
      "close": 43.61000061035156,
      "volume": 3566500
    },
    {
      "time": "2025-08-13",
      "open": 43.70000076293945,
      "high": 43.970001220703125,
      "low": 43.38999938964844,
      "close": 43.95000076293945,
      "volume": 2895200
    },
    {
      "time": "2025-08-14",
      "open": 43.93000030517578,
      "high": 43.93000030517578,
      "low": 43.52000045776367,
      "close": 43.65999984741211,
      "volume": 3755400
    },
    {
      "time": "2025-08-15",
      "open": 43.63999938964844,
      "high": 43.7599983215332,
      "low": 43.29999923706055,
      "close": 43.470001220703125,
      "volume": 3283100
    },
    {
      "time": "2025-08-18",
      "open": 43.5099983215332,
      "high": 43.54999923706055,
      "low": 42.810001373291016,
      "close": 42.83000183105469,
      "volume": 4097800
    },
    {
      "time": "2025-08-19",
      "open": 42.849998474121094,
      "high": 43.43000030517578,
      "low": 42.72999954223633,
      "close": 43.41999816894531,
      "volume": 3703000
    },
    {
      "time": "2025-08-20",
      "open": 43.5,
      "high": 44.060001373291016,
      "low": 43.470001220703125,
      "close": 43.58000183105469,
      "volume": 3559500
    },
    {
      "time": "2025-08-21",
      "open": 43.560001373291016,
      "high": 43.65999984741211,
      "low": 43.34000015258789,
      "close": 43.47999954223633,
      "volume": 2289700
    },
    {
      "time": "2025-08-22",
      "open": 43.72999954223633,
      "high": 43.939998626708984,
      "low": 43.459999084472656,
      "close": 43.790000915527344,
      "volume": 2959200
    },
    {
      "time": "2025-08-25",
      "open": 44.18000030517578,
      "high": 44.400001525878906,
      "low": 43.56999969482422,
      "close": 43.63999938964844,
      "volume": 4963600
    },
    {
      "time": "2025-08-26",
      "open": 43.72999954223633,
      "high": 43.849998474121094,
      "low": 43.400001525878906,
      "close": 43.59000015258789,
      "volume": 5017500
    },
    {
      "time": "2025-08-27",
      "open": 43.630001068115234,
      "high": 43.869998931884766,
      "low": 43.58000183105469,
      "close": 43.77000045776367,
      "volume": 3238200
    },
    {
      "time": "2025-08-28",
      "open": 43.77000045776367,
      "high": 43.79999923706055,
      "low": 43.380001068115234,
      "close": 43.560001373291016,
      "volume": 3073800
    },
    {
      "time": "2025-08-29",
      "open": 43.41999816894531,
      "high": 43.83000183105469,
      "low": 43.41999816894531,
      "close": 43.619998931884766,
      "volume": 4028000
    },
    {
      "time": "2025-09-02",
      "open": 43.4900016784668,
      "high": 43.650001525878906,
      "low": 43.20000076293945,
      "close": 43.470001220703125,
      "volume": 3152900
    },
    {
      "time": "2025-09-03",
      "open": 43.310001373291016,
      "high": 43.4900016784668,
      "low": 43.060001373291016,
      "close": 43.400001525878906,
      "volume": 2305100
    },
    {
      "time": "2025-09-04",
      "open": 43.65999984741211,
      "high": 43.810001373291016,
      "low": 43.15999984741211,
      "close": 43.470001220703125,
      "volume": 2769600
    },
    {
      "time": "2025-09-05",
      "open": 43.58000183105469,
      "high": 43.720001220703125,
      "low": 43.22999954223633,
      "close": 43.47999954223633,
      "volume": 2504100
    },
    {
      "time": "2025-09-08",
      "open": 43.52000045776367,
      "high": 43.720001220703125,
      "low": 43.0099983215332,
      "close": 43.310001373291016,
      "volume": 4080700
    },
    {
      "time": "2025-09-09",
      "open": 43.130001068115234,
      "high": 43.4900016784668,
      "low": 43.06999969482422,
      "close": 43.36000061035156,
      "volume": 2622700
    },
    {
      "time": "2025-09-10",
      "open": 43.150001525878906,
      "high": 43.290000915527344,
      "low": 42.869998931884766,
      "close": 43.2400016784668,
      "volume": 4671500
    },
    {
      "time": "2025-09-11",
      "open": 43.150001525878906,
      "high": 43.650001525878906,
      "low": 42.970001220703125,
      "close": 43.59000015258789,
      "volume": 3323100
    },
    {
      "time": "2025-09-12",
      "open": 43.5099983215332,
      "high": 43.84000015258789,
      "low": 43.40999984741211,
      "close": 43.79999923706055,
      "volume": 2766600
    },
    {
      "time": "2025-09-15",
      "open": 43.72999954223633,
      "high": 43.93000030517578,
      "low": 43.58000183105469,
      "close": 43.59000015258789,
      "volume": 2275500
    },
    {
      "time": "2025-09-16",
      "open": 43.459999084472656,
      "high": 43.619998931884766,
      "low": 43.04999923706055,
      "close": 43.04999923706055,
      "volume": 2913200
    },
    {
      "time": "2025-09-17",
      "open": 43.31999969482422,
      "high": 43.599998474121094,
      "low": 43.209999084472656,
      "close": 43.439998626708984,
      "volume": 2693300
    },
    {
      "time": "2025-09-18",
      "open": 43.099998474121094,
      "high": 43.66999816894531,
      "low": 43.04999923706055,
      "close": 43.43000030517578,
      "volume": 2049900
    },
    {
      "time": "2025-09-19",
      "open": 43.439998626708984,
      "high": 43.540000915527344,
      "low": 43.119998931884766,
      "close": 43.209999084472656,
      "volume": 6051600
    },
    {
      "time": "2025-09-22",
      "open": 43.27000045776367,
      "high": 43.459999084472656,
      "low": 43,
      "close": 43.33000183105469,
      "volume": 3743500
    },
    {
      "time": "2025-09-23",
      "open": 43.369998931884766,
      "high": 43.81999969482422,
      "low": 43.189998626708984,
      "close": 43.79999923706055,
      "volume": 3144700
    },
    {
      "time": "2025-09-24",
      "open": 43.91999816894531,
      "high": 44.2400016784668,
      "low": 43.84000015258789,
      "close": 44.08000183105469,
      "volume": 2663800
    },
    {
      "time": "2025-09-25",
      "open": 44.2400016784668,
      "high": 44.58000183105469,
      "low": 43.869998931884766,
      "close": 44.2400016784668,
      "volume": 5207700
    },
    {
      "time": "2025-09-26",
      "open": 44.5,
      "high": 45.470001220703125,
      "low": 44.40999984741211,
      "close": 45.43000030517578,
      "volume": 8222100
    },
    {
      "time": "2025-09-29",
      "open": 45.15999984741211,
      "high": 45.459999084472656,
      "low": 44.65999984741211,
      "close": 45.40999984741211,
      "volume": 5956600
    },
    {
      "time": "2025-09-30",
      "open": 45.400001525878906,
      "high": 46.130001068115234,
      "low": 45.369998931884766,
      "close": 45.81999969482422,
      "volume": 7014000
    },
    {
      "time": "2025-10-01",
      "open": 45.91999816894531,
      "high": 46.11000061035156,
      "low": 45.75,
      "close": 45.970001220703125,
      "volume": 3506800
    },
    {
      "time": "2025-10-02",
      "open": 45.79999923706055,
      "high": 46.27000045776367,
      "low": 45.439998626708984,
      "close": 45.459999084472656,
      "volume": 4474900
    },
    {
      "time": "2025-10-03",
      "open": 45.59000015258789,
      "high": 46.220001220703125,
      "low": 45.529998779296875,
      "close": 45.93000030517578,
      "volume": 3785400
    },
    {
      "time": "2025-10-06",
      "open": 45.880001068115234,
      "high": 46.38999938964844,
      "low": 45.83000183105469,
      "close": 46.369998931884766,
      "volume": 3634500
    },
    {
      "time": "2025-10-07",
      "open": 46.459999084472656,
      "high": 46.91999816894531,
      "low": 46.16999816894531,
      "close": 46.40999984741211,
      "volume": 5774500
    },
    {
      "time": "2025-10-08",
      "open": 46.619998931884766,
      "high": 47.349998474121094,
      "low": 46.459999084472656,
      "close": 46.68000030517578,
      "volume": 6453400
    },
    {
      "time": "2025-10-09",
      "open": 47.04999923706055,
      "high": 47.209999084472656,
      "low": 46.650001525878906,
      "close": 46.66999816894531,
      "volume": 5700200
    },
    {
      "time": "2025-10-10",
      "open": 46.970001220703125,
      "high": 47.369998931884766,
      "low": 46.79999923706055,
      "close": 46.90999984741211,
      "volume": 4033500
    },
    {
      "time": "2025-10-13",
      "open": 46.599998474121094,
      "high": 47.02000045776367,
      "low": 46.470001220703125,
      "close": 46.970001220703125,
      "volume": 4144400
    },
    {
      "time": "2025-10-14",
      "open": 47.09000015258789,
      "high": 47.65999984741211,
      "low": 47.02000045776367,
      "close": 47.529998779296875,
      "volume": 4724100
    },
    {
      "time": "2025-10-15",
      "open": 47.560001373291016,
      "high": 47.83000183105469,
      "low": 47.459999084472656,
      "close": 47.689998626708984,
      "volume": 5281300
    },
    {
      "time": "2025-10-16",
      "open": 47.849998474121094,
      "high": 47.9900016784668,
      "low": 46.77000045776367,
      "close": 46.790000915527344,
      "volume": 6657000
    },
    {
      "time": "2025-10-17",
      "open": 47,
      "high": 47.15999984741211,
      "low": 46.790000915527344,
      "close": 46.970001220703125,
      "volume": 4005800
    },
    {
      "time": "2025-10-20",
      "open": 47.08000183105469,
      "high": 47.29999923706055,
      "low": 46.77000045776367,
      "close": 47.22999954223633,
      "volume": 3678700
    },
    {
      "time": "2025-10-21",
      "open": 47.43000030517578,
      "high": 47.43000030517578,
      "low": 46.7400016784668,
      "close": 47.08000183105469,
      "volume": 3917000
    },
    {
      "time": "2025-10-22",
      "open": 47.029998779296875,
      "high": 47.40999984741211,
      "low": 46.790000915527344,
      "close": 47.290000915527344,
      "volume": 7007600
    },
    {
      "time": "2025-10-23",
      "open": 47.630001068115234,
      "high": 48.20000076293945,
      "low": 46.209999084472656,
      "close": 46.52000045776367,
      "volume": 7559600
    },
    {
      "time": "2025-10-24",
      "open": 46.93000030517578,
      "high": 46.9900016784668,
      "low": 46.40999984741211,
      "close": 46.63999938964844,
      "volume": 4875400
    },
    {
      "time": "2025-10-27",
      "open": 46.540000915527344,
      "high": 46.709999084472656,
      "low": 46.06999969482422,
      "close": 46.439998626708984,
      "volume": 5697500
    },
    {
      "time": "2025-10-28",
      "open": 46.400001525878906,
      "high": 46.529998779296875,
      "low": 46.060001373291016,
      "close": 46.15999984741211,
      "volume": 3186500
    },
    {
      "time": "2025-10-29",
      "open": 46,
      "high": 46.33000183105469,
      "low": 45.68000030517578,
      "close": 45.79999923706055,
      "volume": 7853600
    },
    {
      "time": "2025-10-30",
      "open": 45.939998626708984,
      "high": 46.45000076293945,
      "low": 45.900001525878906,
      "close": 46.220001220703125,
      "volume": 3394300
    },
    {
      "time": "2025-10-31",
      "open": 45.95000076293945,
      "high": 46.22999954223633,
      "low": 45.720001220703125,
      "close": 45.83000183105469,
      "volume": 4276400
    },
    {
      "time": "2025-11-03",
      "open": 45.70000076293945,
      "high": 46.119998931884766,
      "low": 45.150001525878906,
      "close": 46.040000915527344,
      "volume": 4189500
    },
    {
      "time": "2025-11-04",
      "open": 46.2599983215332,
      "high": 46.290000915527344,
      "low": 45.90999984741211,
      "close": 46.150001525878906,
      "volume": 4382400
    },
    {
      "time": "2025-11-05",
      "open": 46.220001220703125,
      "high": 46.29999923706055,
      "low": 45.560001373291016,
      "close": 45.689998626708984,
      "volume": 4282800
    },
    {
      "time": "2025-11-06",
      "open": 45.939998626708984,
      "high": 46.20000076293945,
      "low": 45.77000045776367,
      "close": 45.869998931884766,
      "volume": 3311700
    },
    {
      "time": "2025-11-07",
      "open": 45.47999954223633,
      "high": 45.959999084472656,
      "low": 45.130001068115234,
      "close": 45.900001525878906,
      "volume": 5516400
    },
    {
      "time": "2025-11-10",
      "open": 45.599998474121094,
      "high": 46.150001525878906,
      "low": 45.470001220703125,
      "close": 46.130001068115234,
      "volume": 4404000
    },
    {
      "time": "2025-11-11",
      "open": 46.130001068115234,
      "high": 46.52000045776367,
      "low": 45.939998626708984,
      "close": 46.279998779296875,
      "volume": 2873600
    },
    {
      "time": "2025-11-12",
      "open": 46.209999084472656,
      "high": 46.52000045776367,
      "low": 46.02000045776367,
      "close": 46.33000183105469,
      "volume": 4895000
    },
    {
      "time": "2025-11-13",
      "open": 46.209999084472656,
      "high": 46.33000183105469,
      "low": 45.68000030517578,
      "close": 45.709999084472656,
      "volume": 2804700
    },
    {
      "time": "2025-11-14",
      "open": 45.7400016784668,
      "high": 46.189998626708984,
      "low": 45.4900016784668,
      "close": 45.939998626708984,
      "volume": 3077400
    },
    {
      "time": "2025-11-17",
      "open": 46.150001525878906,
      "high": 46.560001373291016,
      "low": 46.08000183105469,
      "close": 46.560001373291016,
      "volume": 4024900
    },
    {
      "time": "2025-11-18",
      "open": 46.79999923706055,
      "high": 46.959999084472656,
      "low": 46.439998626708984,
      "close": 46.61000061035156,
      "volume": 6391400
    },
    {
      "time": "2025-11-19",
      "open": 46.5,
      "high": 46.79999923706055,
      "low": 45.650001525878906,
      "close": 46.2400016784668,
      "volume": 8390900
    },
    {
      "time": "2025-11-20",
      "open": 46.40999984741211,
      "high": 46.86000061035156,
      "low": 46.29999923706055,
      "close": 46.56999969482422,
      "volume": 5611400
    },
    {
      "time": "2025-11-21",
      "open": 46.70000076293945,
      "high": 47.04999923706055,
      "low": 46.33000183105469,
      "close": 46.88999938964844,
      "volume": 5949200
    },
    {
      "time": "2025-11-24",
      "open": 46.869998931884766,
      "high": 47.40999984741211,
      "low": 46.290000915527344,
      "close": 47.34000015258789,
      "volume": 6767100
    },
    {
      "time": "2025-11-25",
      "open": 47.34000015258789,
      "high": 47.540000915527344,
      "low": 46.790000915527344,
      "close": 46.91999816894531,
      "volume": 3604400
    },
    {
      "time": "2025-11-26",
      "open": 47.04999923706055,
      "high": 47.540000915527344,
      "low": 47.0099983215332,
      "close": 47.36000061035156,
      "volume": 3776900
    },
    {
      "time": "2025-11-28",
      "open": 47.060001373291016,
      "high": 47.720001220703125,
      "low": 47.060001373291016,
      "close": 47.720001220703125,
      "volume": 2267400
    },
    {
      "time": "2025-12-01",
      "open": 47.290000915527344,
      "high": 47.529998779296875,
      "low": 46.36000061035156,
      "close": 46.43000030517578,
      "volume": 4590200
    },
    {
      "time": "2025-12-02",
      "open": 46.599998474121094,
      "high": 46.63999938964844,
      "low": 45.59000015258789,
      "close": 45.65999984741211,
      "volume": 4925100
    },
    {
      "time": "2025-12-03",
      "open": 45.7400016784668,
      "high": 45.95000076293945,
      "low": 45.16999816894531,
      "close": 45.22999954223633,
      "volume": 6086400
    },
    {
      "time": "2025-12-04",
      "open": 45.189998626708984,
      "high": 45.54999923706055,
      "low": 44.9900016784668,
      "close": 45.13999938964844,
      "volume": 5139200
    },
    {
      "time": "2025-12-05",
      "open": 45.04999923706055,
      "high": 45.310001373291016,
      "low": 44.810001373291016,
      "close": 44.90999984741211,
      "volume": 4692800
    },
    {
      "time": "2025-12-08",
      "open": 44.900001525878906,
      "high": 44.959999084472656,
      "low": 44.54999923706055,
      "close": 44.75,
      "volume": 4919700
    },
    {
      "time": "2025-12-09",
      "open": 44.779998779296875,
      "high": 45.41999816894531,
      "low": 44.75,
      "close": 44.77000045776367,
      "volume": 4327400
    },
    {
      "time": "2025-12-10",
      "open": 44.900001525878906,
      "high": 44.939998626708984,
      "low": 44.369998931884766,
      "close": 44.400001525878906,
      "volume": 4434500
    },
    {
      "time": "2025-12-11",
      "open": 44.790000915527344,
      "high": 44.810001373291016,
      "low": 43.93000030517578,
      "close": 44.08000183105469,
      "volume": 4898700
    },
    {
      "time": "2025-12-12",
      "open": 44.18000030517578,
      "high": 44.66999816894531,
      "low": 44.040000915527344,
      "close": 44.2599983215332,
      "volume": 4069600
    },
    {
      "time": "2025-12-15",
      "open": 44.529998779296875,
      "high": 44.650001525878906,
      "low": 44.22999954223633,
      "close": 44.61000061035156,
      "volume": 3565900
    },
    {
      "time": "2025-12-16",
      "open": 44.5,
      "high": 44.720001220703125,
      "low": 43.880001068115234,
      "close": 44.029998779296875,
      "volume": 4930200
    },
    {
      "time": "2025-12-17",
      "open": 44,
      "high": 44.52000045776367,
      "low": 43.900001525878906,
      "close": 44.5,
      "volume": 6494700
    },
    {
      "time": "2025-12-18",
      "open": 44.63999938964844,
      "high": 44.810001373291016,
      "low": 44.459999084472656,
      "close": 44.619998931884766,
      "volume": 4422000
    },
    {
      "time": "2025-12-19",
      "open": 44.619998931884766,
      "high": 44.66999816894531,
      "low": 44.220001220703125,
      "close": 44.22999954223633,
      "volume": 11952100
    },
    {
      "time": "2025-12-22",
      "open": 44.209999084472656,
      "high": 44.5,
      "low": 43.90999984741211,
      "close": 44.41999816894531,
      "volume": 2899600
    },
    {
      "time": "2025-12-23",
      "open": 44.400001525878906,
      "high": 44.68000030517578,
      "low": 44.2599983215332,
      "close": 44.63999938964844,
      "volume": 3739200
    },
    {
      "time": "2025-12-24",
      "open": 44.68000030517578,
      "high": 44.90999984741211,
      "low": 44.61000061035156,
      "close": 44.849998474121094,
      "volume": 1274300
    },
    {
      "time": "2025-12-26",
      "open": 44.81999969482422,
      "high": 44.95000076293945,
      "low": 44.68000030517578,
      "close": 44.849998474121094,
      "volume": 1505800
    },
    {
      "time": "2025-12-29",
      "open": 44.88999938964844,
      "high": 45.20000076293945,
      "low": 44.849998474121094,
      "close": 44.88999938964844,
      "volume": 4741400
    },
    {
      "time": "2025-12-30",
      "open": 44.84000015258789,
      "high": 45.029998779296875,
      "low": 44.79999923706055,
      "close": 44.959999084472656,
      "volume": 2526000
    },
    {
      "time": "2025-12-31",
      "open": 45,
      "high": 45.040000915527344,
      "low": 44.7400016784668,
      "close": 44.77000045776367,
      "volume": 2110500
    },
    {
      "time": "2026-01-02",
      "open": 44.86000061035156,
      "high": 45.41999816894531,
      "low": 44.56999969482422,
      "close": 45.2599983215332,
      "volume": 2733200
    },
    {
      "time": "2026-01-05",
      "open": 45.16999816894531,
      "high": 45.16999816894531,
      "low": 44.349998474121094,
      "close": 44.779998779296875,
      "volume": 4194900
    },
    {
      "time": "2026-01-06",
      "open": 44.79999923706055,
      "high": 45.09000015258789,
      "low": 44.45000076293945,
      "close": 44.84000015258789,
      "volume": 4662900
    },
    {
      "time": "2026-01-07",
      "open": 45.029998779296875,
      "high": 45.060001373291016,
      "low": 44.29999923706055,
      "close": 44.560001373291016,
      "volume": 3725000
    },
    {
      "time": "2026-01-08",
      "open": 44.5,
      "high": 44.970001220703125,
      "low": 44.40999984741211,
      "close": 44.689998626708984,
      "volume": 3728000
    },
    {
      "time": "2026-01-09",
      "open": 44.91999816894531,
      "high": 45.20000076293945,
      "low": 44.529998779296875,
      "close": 44.650001525878906,
      "volume": 4114100
    },
    {
      "time": "2026-01-12",
      "open": 44.529998779296875,
      "high": 44.959999084472656,
      "low": 44.4900016784668,
      "close": 44.72999954223633,
      "volume": 3102500
    },
    {
      "time": "2026-01-13",
      "open": 44.68000030517578,
      "high": 45.310001373291016,
      "low": 44.630001068115234,
      "close": 45.29999923706055,
      "volume": 3572500
    },
    {
      "time": "2026-01-14",
      "open": 45.310001373291016,
      "high": 46.2400016784668,
      "low": 45.290000915527344,
      "close": 46.150001525878906,
      "volume": 6238500
    },
    {
      "time": "2026-01-15",
      "open": 46.25,
      "high": 46.779998779296875,
      "low": 46.099998474121094,
      "close": 46.56999969482422,
      "volume": 4619800
    },
    {
      "time": "2026-01-16",
      "open": 46.58000183105469,
      "high": 47.380001068115234,
      "low": 46.439998626708984,
      "close": 47.34000015258789,
      "volume": 8687600
    },
    {
      "time": "2026-01-20",
      "open": 46.9900016784668,
      "high": 47.439998626708984,
      "low": 46.779998779296875,
      "close": 47.2599983215332,
      "volume": 5361000
    },
    {
      "time": "2026-01-21",
      "open": 47.58000183105469,
      "high": 47.61000061035156,
      "low": 46.77000045776367,
      "close": 47.369998931884766,
      "volume": 4844200
    },
    {
      "time": "2026-01-22",
      "open": 47.349998474121094,
      "high": 47.400001525878906,
      "low": 46.43000030517578,
      "close": 47.04999923706055,
      "volume": 4977000
    },
    {
      "time": "2026-01-23",
      "open": 47.150001525878906,
      "high": 47.150001525878906,
      "low": 46.06999969482422,
      "close": 46.560001373291016,
      "volume": 4172100
    },
    {
      "time": "2026-01-26",
      "open": 46.86000061035156,
      "high": 47.13999938964844,
      "low": 46.470001220703125,
      "close": 46.77000045776367,
      "volume": 4067300
    },
    {
      "time": "2026-01-27",
      "open": 47.04999923706055,
      "high": 47.560001373291016,
      "low": 46.54999923706055,
      "close": 47.52000045776367,
      "volume": 4708700
    },
    {
      "time": "2026-01-28",
      "open": 47.380001068115234,
      "high": 47.68000030517578,
      "low": 47.150001525878906,
      "close": 47.40999984741211,
      "volume": 3726200
    },
    {
      "time": "2026-01-29",
      "open": 47.56999969482422,
      "high": 47.939998626708984,
      "low": 46.97999954223633,
      "close": 47.33000183105469,
      "volume": 4073200
    },
    {
      "time": "2026-01-30",
      "open": 47.09000015258789,
      "high": 47.40999984741211,
      "low": 46.79999923706055,
      "close": 47.34000015258789,
      "volume": 5063500
    },
    {
      "time": "2026-02-02",
      "open": 47.369998931884766,
      "high": 47.70000076293945,
      "low": 46.93000030517578,
      "close": 46.9900016784668,
      "volume": 3328800
    },
    {
      "time": "2026-02-03",
      "open": 47.099998474121094,
      "high": 47.84000015258789,
      "low": 46.599998474121094,
      "close": 46.88999938964844,
      "volume": 8310900
    },
    {
      "time": "2026-02-04",
      "open": 47.029998779296875,
      "high": 47.20000076293945,
      "low": 46.099998474121094,
      "close": 46.400001525878906,
      "volume": 10749700
    },
    {
      "time": "2026-02-05",
      "open": 46.59000015258789,
      "high": 47.04999923706055,
      "low": 46.220001220703125,
      "close": 46.9900016784668,
      "volume": 5056800
    },
    {
      "time": "2026-02-06",
      "open": 46.70000076293945,
      "high": 47.2400016784668,
      "low": 46.310001373291016,
      "close": 46.630001068115234,
      "volume": 3240000
    },
    {
      "time": "2026-02-09",
      "open": 46.5,
      "high": 47.02000045776367,
      "low": 46.34000015258789,
      "close": 46.81999969482422,
      "volume": 4198100
    },
    {
      "time": "2026-02-10",
      "open": 47.02000045776367,
      "high": 47.900001525878906,
      "low": 46.709999084472656,
      "close": 47.65999984741211,
      "volume": 5641300
    },
    {
      "time": "2026-02-11",
      "open": 47.65999984741211,
      "high": 48.099998474121094,
      "low": 47.4900016784668,
      "close": 47.93000030517578,
      "volume": 4586000
    },
    {
      "time": "2026-02-12",
      "open": 48.150001525878906,
      "high": 49.22999954223633,
      "low": 48.099998474121094,
      "close": 48.84000015258789,
      "volume": 6927700
    },
    {
      "time": "2026-02-13",
      "open": 48.810001373291016,
      "high": 50.13999938964844,
      "low": 48.720001220703125,
      "close": 50.099998474121094,
      "volume": 6336400
    },
    {
      "time": "2026-02-17",
      "open": 50.13999938964844,
      "high": 50.439998626708984,
      "low": 49.2599983215332,
      "close": 49.349998474121094,
      "volume": 6094300
    },
    {
      "time": "2026-02-18",
      "open": 49.439998626708984,
      "high": 50.09000015258789,
      "low": 48.77000045776367,
      "close": 48.939998626708984,
      "volume": 8848200
    },
    {
      "time": "2026-02-19",
      "open": 49.369998931884766,
      "high": 49.95000076293945,
      "low": 49.09000015258789,
      "close": 49.56999969482422,
      "volume": 5147700
    },
    {
      "time": "2026-02-20",
      "open": 50.060001373291016,
      "high": 50.22999954223633,
      "low": 49.52000045776367,
      "close": 50.20000076293945,
      "volume": 5267700
    },
    {
      "time": "2026-02-23",
      "open": 50.22999954223633,
      "high": 50.83000183105469,
      "low": 50.09000015258789,
      "close": 50.439998626708984,
      "volume": 4443300
    },
    {
      "time": "2026-02-24",
      "open": 50.4900016784668,
      "high": 50.720001220703125,
      "low": 49.63999938964844,
      "close": 50.63999938964844,
      "volume": 4774100
    },
    {
      "time": "2026-02-25",
      "open": 50.43000030517578,
      "high": 50.79999923706055,
      "low": 49.689998626708984,
      "close": 50.63999938964844,
      "volume": 3547600
    },
    {
      "time": "2026-02-26",
      "open": 50.77000045776367,
      "high": 50.9900016784668,
      "low": 50.59000015258789,
      "close": 50.63999938964844,
      "volume": 2509900
    },
    {
      "time": "2026-02-27",
      "open": 50.849998474121094,
      "high": 51.34000015258789,
      "low": 50.599998474121094,
      "close": 51.15999984741211,
      "volume": 4262400
    },
    {
      "time": "2026-03-02",
      "open": 51,
      "high": 51.38999938964844,
      "low": 50.869998931884766,
      "close": 50.97999954223633,
      "volume": 3391400
    },
    {
      "time": "2026-03-03",
      "open": 50.79999923706055,
      "high": 50.9900016784668,
      "low": 49.7599983215332,
      "close": 50.56999969482422,
      "volume": 4189400
    },
    {
      "time": "2026-03-04",
      "open": 50.56999969482422,
      "high": 51.119998931884766,
      "low": 50.16999816894531,
      "close": 50.79999923706055,
      "volume": 3821100
    },
    {
      "time": "2026-03-05",
      "open": 50.349998474121094,
      "high": 50.58000183105469,
      "low": 49.77000045776367,
      "close": 50.31999969482422,
      "volume": 5409800
    },
    {
      "time": "2026-03-06",
      "open": 50.029998779296875,
      "high": 51.0099983215332,
      "low": 49.7400016784668,
      "close": 50.84000015258789,
      "volume": 4006000
    },
    {
      "time": "2026-03-09",
      "open": 50.959999084472656,
      "high": 51.09000015258789,
      "low": 50.16999816894531,
      "close": 50.959999084472656,
      "volume": 4522900
    },
    {
      "time": "2026-03-10",
      "open": 50.880001068115234,
      "high": 51.15999984741211,
      "low": 50.54999923706055,
      "close": 50.65999984741211,
      "volume": 2825200
    },
    {
      "time": "2026-03-11",
      "open": 50.540000915527344,
      "high": 50.7400016784668,
      "low": 50.25,
      "close": 50.650001525878906,
      "volume": 4527200
    },
    {
      "time": "2026-03-12",
      "open": 50.630001068115234,
      "high": 51.439998626708984,
      "low": 50.529998779296875,
      "close": 50.81999969482422,
      "volume": 3324600
    },
    {
      "time": "2026-03-13",
      "open": 51.18000030517578,
      "high": 51.75,
      "low": 50.959999084472656,
      "close": 51.15999984741211,
      "volume": 5545100
    },
    {
      "time": "2026-03-16",
      "open": 51.75,
      "high": 51.93000030517578,
      "low": 51.470001220703125,
      "close": 51.7599983215332,
      "volume": 4123900
    },
    {
      "time": "2026-03-17",
      "open": 51.95000076293945,
      "high": 52.02000045776367,
      "low": 51.13999938964844,
      "close": 51.209999084472656,
      "volume": 4589600
    },
    {
      "time": "2026-03-18",
      "open": 51.029998779296875,
      "high": 51.20000076293945,
      "low": 50.650001525878906,
      "close": 50.65999984741211,
      "volume": 3267700
    },
    {
      "time": "2026-03-19",
      "open": 50.70000076293945,
      "high": 50.97999954223633,
      "low": 49.31999969482422,
      "close": 49.689998626708984,
      "volume": 7457300
    },
    {
      "time": "2026-03-20",
      "open": 49.75,
      "high": 49.970001220703125,
      "low": 48.20000076293945,
      "close": 48.540000915527344,
      "volume": 8570400
    },
    {
      "time": "2026-03-23",
      "open": 48.88999938964844,
      "high": 49.4900016784668,
      "low": 48.529998779296875,
      "close": 48.77000045776367,
      "volume": 4139900
    },
    {
      "time": "2026-03-24",
      "open": 48.459999084472656,
      "high": 49.56999969482422,
      "low": 48.459999084472656,
      "close": 49.15999984741211,
      "volume": 3084400
    },
    {
      "time": "2026-03-25",
      "open": 49.61000061035156,
      "high": 49.970001220703125,
      "low": 49.33000183105469,
      "close": 49.52000045776367,
      "volume": 4943800
    },
    {
      "time": "2026-03-26",
      "open": 49.36000061035156,
      "high": 50.29999923706055,
      "low": 49.18000030517578,
      "close": 50.029998779296875,
      "volume": 4360500
    },
    {
      "time": "2026-03-27",
      "open": 50.20000076293945,
      "high": 52.290000915527344,
      "low": 49.869998931884766,
      "close": 50.029998779296875,
      "volume": 3857600
    },
    {
      "time": "2026-03-30",
      "open": 50.77000045776367,
      "high": 51.06999969482422,
      "low": 50.25,
      "close": 50.41999816894531,
      "volume": 3294400
    },
    {
      "time": "2026-03-31",
      "open": 50.5,
      "high": 50.75,
      "low": 50.0099983215332,
      "close": 50.65999984741211,
      "volume": 4003100
    },
    {
      "time": "2026-04-01",
      "open": 50.47999954223633,
      "high": 51.04999923706055,
      "low": 50.40999984741211,
      "close": 50.959999084472656,
      "volume": 4242300
    },
    {
      "time": "2026-04-02",
      "open": 51.099998474121094,
      "high": 51.52000045776367,
      "low": 50.83000183105469,
      "close": 51.310001373291016,
      "volume": 2981100
    },
    {
      "time": "2026-04-06",
      "open": 51.13999938964844,
      "high": 51.40999984741211,
      "low": 50.86000061035156,
      "close": 51.02000045776367,
      "volume": 2245700
    },
    {
      "time": "2026-04-07",
      "open": 51.09000015258789,
      "high": 51.310001373291016,
      "low": 50.81999969482422,
      "close": 51,
      "volume": 3831600
    },
    {
      "time": "2026-04-08",
      "open": 51.36000061035156,
      "high": 51.400001525878906,
      "low": 50.459999084472656,
      "close": 51.400001525878906,
      "volume": 2878300
    },
    {
      "time": "2026-04-09",
      "open": 51.29999923706055,
      "high": 52.34000015258789,
      "low": 51.2599983215332,
      "close": 51.90999984741211,
      "volume": 3379500
    },
    {
      "time": "2026-04-10",
      "open": 51.83000183105469,
      "high": 52,
      "low": 51.349998474121094,
      "close": 51.43000030517578,
      "volume": 3047400
    },
    {
      "time": "2026-04-13",
      "open": 51.5099983215332,
      "high": 51.5099983215332,
      "low": 50.70000076293945,
      "close": 51.04999923706055,
      "volume": 3175000
    },
    {
      "time": "2026-04-14",
      "open": 50.959999084472656,
      "high": 51.290000915527344,
      "low": 50.59000015258789,
      "close": 51.040000915527344,
      "volume": 4311700
    },
    {
      "time": "2026-04-15",
      "open": 50.880001068115234,
      "high": 51.08000183105469,
      "low": 50.470001220703125,
      "close": 50.54999923706055,
      "volume": 5098600
    },
    {
      "time": "2026-04-16",
      "open": 50.45000076293945,
      "high": 50.75,
      "low": 49.81999969482422,
      "close": 50.58000183105469,
      "volume": 4527900
    },
    {
      "time": "2026-04-17",
      "open": 50.5,
      "high": 50.5,
      "low": 49.38999938964844,
      "close": 50.099998474121094,
      "volume": 5109500
    },
    {
      "time": "2026-04-20",
      "open": 50.09000015258789,
      "high": 50.5099983215332,
      "low": 49.279998779296875,
      "close": 49.45000076293945,
      "volume": 3892200
    },
    {
      "time": "2026-04-21",
      "open": 49.5,
      "high": 49.7400016784668,
      "low": 48.47999954223633,
      "close": 48.5099983215332,
      "volume": 7993800
    },
    {
      "time": "2026-04-22",
      "open": 48.93000030517578,
      "high": 49.20000076293945,
      "low": 48.25,
      "close": 48.43000030517578,
      "volume": 4173900
    },
    {
      "time": "2026-04-23",
      "open": 48.95000076293945,
      "high": 49.619998931884766,
      "low": 48.86000061035156,
      "close": 49.619998931884766,
      "volume": 4490200
    },
    {
      "time": "2026-04-24",
      "open": 49.59000015258789,
      "high": 49.7599983215332,
      "low": 49.119998931884766,
      "close": 49.40999984741211,
      "volume": 3722200
    },
    {
      "time": "2026-04-27",
      "open": 49.54999923706055,
      "high": 49.90999984741211,
      "low": 49.400001525878906,
      "close": 49.439998626708984,
      "volume": 4352200
    },
    {
      "time": "2026-04-28",
      "open": 49.970001220703125,
      "high": 49.970001220703125,
      "low": 49.439998626708984,
      "close": 49.58000183105469,
      "volume": 4778100
    },
    {
      "time": "2026-04-29",
      "open": 48.970001220703125,
      "high": 49.43000030517578,
      "low": 48.5,
      "close": 48.939998626708984,
      "volume": 5390100
    },
    {
      "time": "2026-04-30",
      "open": 49.18000030517578,
      "high": 49.83000183105469,
      "low": 47.04999923706055,
      "close": 47.52000045776367,
      "volume": 16152900
    },
    {
      "time": "2026-05-01",
      "open": 47.7400016784668,
      "high": 47.7400016784668,
      "low": 46.779998779296875,
      "close": 46.91999816894531,
      "volume": 11488000
    },
    {
      "time": "2026-05-04",
      "open": 46.630001068115234,
      "high": 47.31999969482422,
      "low": 46.279998779296875,
      "close": 46.779998779296875,
      "volume": 10818300
    },
    {
      "time": "2026-05-05",
      "open": 46.75,
      "high": 46.93000030517578,
      "low": 45.83000183105469,
      "close": 45.880001068115234,
      "volume": 8235500
    },
    {
      "time": "2026-05-06",
      "open": 45.790000915527344,
      "high": 46.13999938964844,
      "low": 45.310001373291016,
      "close": 45.54999923706055,
      "volume": 8965800
    },
    {
      "time": "2026-05-07",
      "open": 44.970001220703125,
      "high": 45.18000030517578,
      "low": 44.72999954223633,
      "close": 45.16999816894531,
      "volume": 4963000
    },
    {
      "time": "2026-05-08",
      "open": 45.209999084472656,
      "high": 45.5,
      "low": 44.279998779296875,
      "close": 44.33000183105469,
      "volume": 6388500
    },
    {
      "time": "2026-05-11",
      "open": 44.47999954223633,
      "high": 44.720001220703125,
      "low": 44.290000915527344,
      "close": 44.599998474121094,
      "volume": 4689900
    },
    {
      "time": "2026-05-12",
      "open": 44.599998474121094,
      "high": 44.91999816894531,
      "low": 44.27000045776367,
      "close": 44.709999084472656,
      "volume": 4408200
    },
    {
      "time": "2026-05-13",
      "open": 44.4900016784668,
      "high": 44.4900016784668,
      "low": 43.869998931884766,
      "close": 44.119998931884766,
      "volume": 3858900
    },
    {
      "time": "2026-05-14",
      "open": 44.11000061035156,
      "high": 44.630001068115234,
      "low": 44.11000061035156,
      "close": 44.5,
      "volume": 3267700
    },
    {
      "time": "2026-05-15",
      "open": 44.65999984741211,
      "high": 44.97999954223633,
      "low": 43.72999954223633,
      "close": 43.81999969482422,
      "volume": 4844700
    },
    {
      "time": "2026-05-18",
      "open": 44.33000183105469,
      "high": 44.470001220703125,
      "low": 44.040000915527344,
      "close": 44.31999969482422,
      "volume": 4273700
    },
    {
      "time": "2026-05-19",
      "open": 44.31999969482422,
      "high": 45.18000030517578,
      "low": 44.18000030517578,
      "close": 45.06999969482422,
      "volume": 4459500
    },
    {
      "time": "2026-05-20",
      "open": 45.209999084472656,
      "high": 45.72999954223633,
      "low": 45.099998474121094,
      "close": 45.439998626708984,
      "volume": 4043100
    },
    {
      "time": "2026-05-21",
      "open": 45.29999923706055,
      "high": 45.540000915527344,
      "low": 44.63999938964844,
      "close": 45.5,
      "volume": 3205500
    },
    {
      "time": "2026-05-22",
      "open": 45.52000045776367,
      "high": 46.38999938964844,
      "low": 45.470001220703125,
      "close": 46.310001373291016,
      "volume": 4451700
    },
    {
      "time": "2026-05-26",
      "open": 46.540000915527344,
      "high": 46.849998474121094,
      "low": 46.27000045776367,
      "close": 46.63999938964844,
      "volume": 5437300
    },
    {
      "time": "2026-05-27",
      "open": 46.540000915527344,
      "high": 47.13999938964844,
      "low": 46.310001373291016,
      "close": 46.779998779296875,
      "volume": 5406000
    },
    {
      "time": "2026-05-28",
      "open": 46.77000045776367,
      "high": 46.9900016784668,
      "low": 46.13999938964844,
      "close": 46.189998626708984,
      "volume": 3902400
    },
    {
      "time": "2026-05-29",
      "open": 46.209999084472656,
      "high": 46.58000183105469,
      "low": 46.0099983215332,
      "close": 46.38999938964844,
      "volume": 5728600
    },
    {
      "time": "2026-06-01",
      "open": 46.11000061035156,
      "high": 46.45000076293945,
      "low": 45.349998474121094,
      "close": 45.380001068115234,
      "volume": 4118500
    },
    {
      "time": "2026-06-02",
      "open": 45.52000045776367,
      "high": 45.95000076293945,
      "low": 45.2599983215332,
      "close": 45.31999969482422,
      "volume": 5419000
    },
    {
      "time": "2026-06-03",
      "open": 45.43000030517578,
      "high": 46.29999923706055,
      "low": 45.380001068115234,
      "close": 45.540000915527344,
      "volume": 7137600
    },
    {
      "time": "2026-06-04",
      "open": 45.939998626708984,
      "high": 46.099998474121094,
      "low": 45.09000015258789,
      "close": 45.63999938964844,
      "volume": 6381500
    },
    {
      "time": "2026-06-05",
      "open": 45.900001525878906,
      "high": 46.75,
      "low": 45.810001373291016,
      "close": 46.41999816894531,
      "volume": 3879600
    },
    {
      "time": "2026-06-08",
      "open": 46.310001373291016,
      "high": 46.43000030517578,
      "low": 45.529998779296875,
      "close": 45.709999084472656,
      "volume": 4170100
    },
    {
      "time": "2026-06-09",
      "open": 45.86000061035156,
      "high": 46.22999954223633,
      "low": 45.5099983215332,
      "close": 45.90999984741211,
      "volume": 6126800
    },
    {
      "time": "2026-06-10",
      "open": 46.279998779296875,
      "high": 46.58000183105469,
      "low": 45.689998626708984,
      "close": 46.43000030517578,
      "volume": 3205400
    },
    {
      "time": "2026-06-11",
      "open": 46.66999816894531,
      "high": 47.02000045776367,
      "low": 46.54999923706055,
      "close": 46.66999816894531,
      "volume": 4414100
    },
    {
      "time": "2026-06-12",
      "open": 47,
      "high": 47.36000061035156,
      "low": 46.56999969482422,
      "close": 47.029998779296875,
      "volume": 3227600
    },
    {
      "time": "2026-06-15",
      "open": 46.79999923706055,
      "high": 47.65999984741211,
      "low": 46.560001373291016,
      "close": 47.34000015258789,
      "volume": 4278200
    },
    {
      "time": "2026-06-16",
      "open": 47.439998626708984,
      "high": 48.099998474121094,
      "low": 47.310001373291016,
      "close": 47.70000076293945,
      "volume": 2968500
    },
    {
      "time": "2026-06-17",
      "open": 47.459999084472656,
      "high": 47.83000183105469,
      "low": 45.90999984741211,
      "close": 46.13999938964844,
      "volume": 8574600
    },
    {
      "time": "2026-06-18",
      "open": 46.0099983215332,
      "high": 47.0099983215332,
      "low": 46,
      "close": 46.45000076293945,
      "volume": 6936200
    },
    {
      "time": "2026-06-22",
      "open": 46.7400016784668,
      "high": 47.06999969482422,
      "low": 46.279998779296875,
      "close": 46.7599983215332,
      "volume": 4128600
    },
    {
      "time": "2026-06-23",
      "open": 46.900001525878906,
      "high": 47.5099983215332,
      "low": 46.75,
      "close": 47.45000076293945,
      "volume": 3718500
    },
    {
      "time": "2026-06-24",
      "open": 47.63999938964844,
      "high": 47.939998626708984,
      "low": 47.349998474121094,
      "close": 47.81999969482422,
      "volume": 3729900
    },
    {
      "time": "2026-06-25",
      "open": 47.91999816894531,
      "high": 48.29999923706055,
      "low": 47.63999938964844,
      "close": 48.0099983215332,
      "volume": 2961100
    },
    {
      "time": "2026-06-26",
      "open": 48.29999923706055,
      "high": 48.4900016784668,
      "low": 48,
      "close": 48.470001220703125,
      "volume": 5175800
    },
    {
      "time": "2026-06-29",
      "open": 48.45000076293945,
      "high": 48.58000183105469,
      "low": 47.880001068115234,
      "close": 48.060001373291016,
      "volume": 3194700
    },
    {
      "time": "2026-06-30",
      "open": 47.880001068115234,
      "high": 47.95000076293945,
      "low": 47.45000076293945,
      "close": 47.540000915527344,
      "volume": 3134200
    },
    {
      "time": "2026-07-01",
      "open": 47.459999084472656,
      "high": 47.650001525878906,
      "low": 46.95000076293945,
      "close": 47.06999969482422,
      "volume": 3345200
    },
    {
      "time": "2026-07-02",
      "open": 47.9900016784668,
      "high": 48.619998931884766,
      "low": 47.310001373291016,
      "close": 48.529998779296875,
      "volume": 4336300
    },
    {
      "time": "2026-07-06",
      "open": 48.38999938964844,
      "high": 48.5,
      "low": 47.63999938964844,
      "close": 47.709999084472656,
      "volume": 3562400
    },
    {
      "time": "2026-07-07",
      "open": 48.25,
      "high": 49.119998931884766,
      "low": 48.040000915527344,
      "close": 48.38999938964844,
      "volume": 4103400
    },
    {
      "time": "2026-07-08",
      "open": 48.5,
      "high": 48.630001068115234,
      "low": 48.029998779296875,
      "close": 48.099998474121094,
      "volume": 4735600
    },
    {
      "time": "2026-07-09",
      "open": 48.029998779296875,
      "high": 48.400001525878906,
      "low": 47.5,
      "close": 47.630001068115234,
      "volume": 3790900
    },
    {
      "time": "2026-07-10",
      "open": 47.63999938964844,
      "high": 48.040000915527344,
      "low": 47.59000015258789,
      "close": 47.91999816894531,
      "volume": 1772100
    },
    {
      "time": "2026-07-13",
      "open": 47.97999954223633,
      "high": 48.61000061035156,
      "low": 47.900001525878906,
      "close": 48.43000030517578,
      "volume": 2461500
    },
    {
      "time": "2026-07-14",
      "open": 48.779998779296875,
      "high": 49.349998474121094,
      "low": 48.099998474121094,
      "close": 49.22999954223633,
      "volume": 7492200
    },
    {
      "time": "2026-07-15",
      "open": 49.029998779296875,
      "high": 49.5099983215332,
      "low": 48.54999923706055,
      "close": 48.63999938964844,
      "volume": 5738000
    },
    {
      "time": "2026-07-16",
      "open": 48.56999969482422,
      "high": 49.45000076293945,
      "low": 48.560001373291016,
      "close": 49.11000061035156,
      "volume": 4235400
    },
    {
      "time": "2026-07-17",
      "open": 49.47999954223633,
      "high": 49.869998931884766,
      "low": 48.43000030517578,
      "close": 48.529998779296875,
      "volume": 3413400
    },
    {
      "time": "2026-07-20",
      "open": 48.75,
      "high": 49.209999084472656,
      "low": 48.189998626708984,
      "close": 48.540000915527344,
      "volume": 4572200
    },
    {
      "time": "2026-07-21",
      "open": 48.2400016784668,
      "high": 48.470001220703125,
      "low": 48.06999969482422,
      "close": 48.38999938964844,
      "volume": 3334300
    },
    {
      "time": "2026-07-22",
      "open": 48.79999923706055,
      "high": 49.38999938964844,
      "low": 48.56999969482422,
      "close": 49.33000183105469,
      "volume": 3146300
    },
    {
      "time": "2026-07-23",
      "open": 49.11000061035156,
      "high": 49.79999923706055,
      "low": 48.95000076293945,
      "close": 49.4900016784668,
      "volume": 3603700
    },
    {
      "time": "2026-07-24",
      "open": 49.779998779296875,
      "high": 50.06999969482422,
      "low": 49.474998474121094,
      "close": 49.91999816894531,
      "volume": 1923405
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 43.61900016784668
    },
    {
      "time": "2025-10-06",
      "value": 43.7076001739502
    },
    {
      "time": "2025-10-07",
      "value": 43.80760017395019
    },
    {
      "time": "2025-10-08",
      "value": 43.9052001953125
    },
    {
      "time": "2025-10-09",
      "value": 44.002800140380856
    },
    {
      "time": "2025-10-10",
      "value": 44.08680015563965
    },
    {
      "time": "2025-10-13",
      "value": 44.16240020751953
    },
    {
      "time": "2025-10-14",
      "value": 44.236200180053714
    },
    {
      "time": "2025-10-15",
      "value": 44.319600143432616
    },
    {
      "time": "2025-10-16",
      "value": 44.386600189208984
    },
    {
      "time": "2025-10-17",
      "value": 44.45720024108887
    },
    {
      "time": "2025-10-20",
      "value": 44.536600265502926
    },
    {
      "time": "2025-10-21",
      "value": 44.61160026550293
    },
    {
      "time": "2025-10-22",
      "value": 44.68520027160645
    },
    {
      "time": "2025-10-23",
      "value": 44.73660026550293
    },
    {
      "time": "2025-10-24",
      "value": 44.79620025634765
    },
    {
      "time": "2025-10-27",
      "value": 44.85560020446778
    },
    {
      "time": "2025-10-28",
      "value": 44.92220016479492
    },
    {
      "time": "2025-10-29",
      "value": 44.96980018615723
    },
    {
      "time": "2025-10-30",
      "value": 45.022600173950195
    },
    {
      "time": "2025-10-31",
      "value": 45.06960021972656
    },
    {
      "time": "2025-11-03",
      "value": 45.11460021972656
    },
    {
      "time": "2025-11-04",
      "value": 45.16480026245117
    },
    {
      "time": "2025-11-05",
      "value": 45.20680023193359
    },
    {
      "time": "2025-11-06",
      "value": 45.24880020141602
    },
    {
      "time": "2025-11-07",
      "value": 45.295600204467775
    },
    {
      "time": "2025-11-10",
      "value": 45.345800247192386
    },
    {
      "time": "2025-11-11",
      "value": 45.402000198364256
    },
    {
      "time": "2025-11-12",
      "value": 45.460600204467774
    },
    {
      "time": "2025-11-13",
      "value": 45.50540016174316
    },
    {
      "time": "2025-11-14",
      "value": 45.554600143432616
    },
    {
      "time": "2025-11-17",
      "value": 45.61960014343262
    },
    {
      "time": "2025-11-18",
      "value": 45.68460014343262
    },
    {
      "time": "2025-11-19",
      "value": 45.74460014343262
    },
    {
      "time": "2025-11-20",
      "value": 45.804200134277345
    },
    {
      "time": "2025-11-21",
      "value": 45.8660001373291
    },
    {
      "time": "2025-11-24",
      "value": 45.9410001373291
    },
    {
      "time": "2025-11-25",
      "value": 46.0184001159668
    },
    {
      "time": "2025-11-26",
      "value": 46.09680015563965
    },
    {
      "time": "2025-11-28",
      "value": 46.18260017395019
    },
    {
      "time": "2025-12-01",
      "value": 46.247000198364255
    },
    {
      "time": "2025-12-02",
      "value": 46.293600158691405
    },
    {
      "time": "2025-12-03",
      "value": 46.32220016479492
    },
    {
      "time": "2025-12-04",
      "value": 46.343400115966794
    },
    {
      "time": "2025-12-05",
      "value": 46.3568000793457
    },
    {
      "time": "2025-12-08",
      "value": 46.34320007324219
    },
    {
      "time": "2025-12-09",
      "value": 46.33040008544922
    },
    {
      "time": "2025-12-10",
      "value": 46.30200012207031
    },
    {
      "time": "2025-12-11",
      "value": 46.264200134277345
    },
    {
      "time": "2025-12-12",
      "value": 46.24020011901855
    },
    {
      "time": "2025-12-15",
      "value": 46.21380012512207
    },
    {
      "time": "2025-12-16",
      "value": 46.16700012207031
    },
    {
      "time": "2025-12-17",
      "value": 46.12880012512207
    },
    {
      "time": "2025-12-18",
      "value": 46.08760009765625
    },
    {
      "time": "2025-12-19",
      "value": 46.03880012512207
    },
    {
      "time": "2025-12-22",
      "value": 45.98900009155273
    },
    {
      "time": "2025-12-23",
      "value": 45.94240005493164
    },
    {
      "time": "2025-12-24",
      "value": 45.888800048828124
    },
    {
      "time": "2025-12-26",
      "value": 45.83200004577637
    },
    {
      "time": "2025-12-29",
      "value": 45.79400001525879
    },
    {
      "time": "2025-12-30",
      "value": 45.75379997253418
    },
    {
      "time": "2025-12-31",
      "value": 45.70459999084473
    },
    {
      "time": "2026-01-02",
      "value": 45.668199920654295
    },
    {
      "time": "2026-01-05",
      "value": 45.61799987792969
    },
    {
      "time": "2026-01-06",
      "value": 45.58439987182617
    },
    {
      "time": "2026-01-07",
      "value": 45.542799911499024
    },
    {
      "time": "2026-01-08",
      "value": 45.50779991149902
    },
    {
      "time": "2026-01-09",
      "value": 45.47759994506836
    },
    {
      "time": "2026-01-12",
      "value": 45.456199951171875
    },
    {
      "time": "2026-01-13",
      "value": 45.43779991149902
    },
    {
      "time": "2026-01-14",
      "value": 45.44419990539551
    },
    {
      "time": "2026-01-15",
      "value": 45.45479988098145
    },
    {
      "time": "2026-01-16",
      "value": 45.478599853515625
    },
    {
      "time": "2026-01-20",
      "value": 45.50999984741211
    },
    {
      "time": "2026-01-21",
      "value": 45.53999984741211
    },
    {
      "time": "2026-01-22",
      "value": 45.56299980163574
    },
    {
      "time": "2026-01-23",
      "value": 45.57159980773926
    },
    {
      "time": "2026-01-26",
      "value": 45.581399841308595
    },
    {
      "time": "2026-01-27",
      "value": 45.60519981384277
    },
    {
      "time": "2026-01-28",
      "value": 45.639199829101564
    },
    {
      "time": "2026-01-29",
      "value": 45.666999893188475
    },
    {
      "time": "2026-01-30",
      "value": 45.68259986877442
    },
    {
      "time": "2026-02-02",
      "value": 45.69019989013672
    },
    {
      "time": "2026-02-03",
      "value": 45.70319984436035
    },
    {
      "time": "2026-02-04",
      "value": 45.699799880981445
    },
    {
      "time": "2026-02-05",
      "value": 45.701799926757815
    },
    {
      "time": "2026-02-06",
      "value": 45.68759994506836
    },
    {
      "time": "2026-02-09",
      "value": 45.68559997558594
    },
    {
      "time": "2026-02-10",
      "value": 45.691599960327146
    },
    {
      "time": "2026-02-11",
      "value": 45.6957999420166
    },
    {
      "time": "2026-02-12",
      "value": 45.74399993896484
    },
    {
      "time": "2026-02-13",
      "value": 45.83279991149902
    },
    {
      "time": "2026-02-17",
      "value": 45.91519989013672
    },
    {
      "time": "2026-02-18",
      "value": 45.99119987487793
    },
    {
      "time": "2026-02-19",
      "value": 46.08439987182617
    },
    {
      "time": "2026-02-20",
      "value": 46.19339988708496
    },
    {
      "time": "2026-02-23",
      "value": 46.30679985046387
    },
    {
      "time": "2026-02-24",
      "value": 46.43159980773926
    },
    {
      "time": "2026-02-25",
      "value": 46.56279975891113
    },
    {
      "time": "2026-02-26",
      "value": 46.69039978027344
    },
    {
      "time": "2026-02-27",
      "value": 46.82139976501465
    },
    {
      "time": "2026-03-02",
      "value": 46.960399780273434
    },
    {
      "time": "2026-03-03",
      "value": 47.08179977416992
    },
    {
      "time": "2026-03-04",
      "value": 47.20539978027344
    },
    {
      "time": "2026-03-05",
      "value": 47.3271997833252
    },
    {
      "time": "2026-03-06",
      "value": 47.455599822998046
    },
    {
      "time": "2026-03-09",
      "value": 47.58199981689453
    },
    {
      "time": "2026-03-10",
      "value": 47.69819984436035
    },
    {
      "time": "2026-03-11",
      "value": 47.814199905395505
    },
    {
      "time": "2026-03-12",
      "value": 47.932799911499025
    },
    {
      "time": "2026-03-13",
      "value": 48.05679992675781
    },
    {
      "time": "2026-03-16",
      "value": 48.196599884033205
    },
    {
      "time": "2026-03-17",
      "value": 48.31559989929199
    },
    {
      "time": "2026-03-18",
      "value": 48.433199920654296
    },
    {
      "time": "2026-03-19",
      "value": 48.53019989013672
    },
    {
      "time": "2026-03-20",
      "value": 48.60979988098145
    },
    {
      "time": "2026-03-23",
      "value": 48.69139991760254
    },
    {
      "time": "2026-03-24",
      "value": 48.781599884033206
    },
    {
      "time": "2026-03-25",
      "value": 48.87739990234375
    },
    {
      "time": "2026-03-26",
      "value": 48.971999893188475
    },
    {
      "time": "2026-03-27",
      "value": 49.04959983825684
    },
    {
      "time": "2026-03-30",
      "value": 49.12659980773926
    },
    {
      "time": "2026-03-31",
      "value": 49.19299980163574
    },
    {
      "time": "2026-04-01",
      "value": 49.26699981689453
    },
    {
      "time": "2026-04-02",
      "value": 49.345799865722654
    },
    {
      "time": "2026-04-06",
      "value": 49.42519989013672
    },
    {
      "time": "2026-04-07",
      "value": 49.5139998626709
    },
    {
      "time": "2026-04-08",
      "value": 49.6065998840332
    },
    {
      "time": "2026-04-09",
      "value": 49.69439987182617
    },
    {
      "time": "2026-04-10",
      "value": 49.77479988098145
    },
    {
      "time": "2026-04-13",
      "value": 49.849199829101565
    },
    {
      "time": "2026-04-14",
      "value": 49.923199844360354
    },
    {
      "time": "2026-04-15",
      "value": 49.994399795532225
    },
    {
      "time": "2026-04-16",
      "value": 50.06819984436035
    },
    {
      "time": "2026-04-17",
      "value": 50.1421997833252
    },
    {
      "time": "2026-04-20",
      "value": 50.19139976501465
    },
    {
      "time": "2026-04-21",
      "value": 50.22899971008301
    },
    {
      "time": "2026-04-22",
      "value": 50.26119972229004
    },
    {
      "time": "2026-04-23",
      "value": 50.300399703979494
    },
    {
      "time": "2026-04-24",
      "value": 50.32999969482422
    },
    {
      "time": "2026-04-27",
      "value": 50.34199966430664
    },
    {
      "time": "2026-04-28",
      "value": 50.331599731445316
    },
    {
      "time": "2026-04-29",
      "value": 50.32339973449707
    },
    {
      "time": "2026-04-30",
      "value": 50.294999771118164
    },
    {
      "time": "2026-05-01",
      "value": 50.24199974060058
    },
    {
      "time": "2026-05-04",
      "value": 50.17359970092773
    },
    {
      "time": "2026-05-05",
      "value": 50.08239974975586
    },
    {
      "time": "2026-05-06",
      "value": 49.9805997467041
    },
    {
      "time": "2026-05-07",
      "value": 49.87119972229004
    },
    {
      "time": "2026-05-08",
      "value": 49.74499977111817
    },
    {
      "time": "2026-05-11",
      "value": 49.61379974365234
    },
    {
      "time": "2026-05-12",
      "value": 49.48839973449707
    },
    {
      "time": "2026-05-13",
      "value": 49.35939971923828
    },
    {
      "time": "2026-05-14",
      "value": 49.23339973449707
    },
    {
      "time": "2026-05-15",
      "value": 49.10339973449707
    },
    {
      "time": "2026-05-18",
      "value": 48.97299972534179
    },
    {
      "time": "2026-05-19",
      "value": 48.85519973754883
    },
    {
      "time": "2026-05-20",
      "value": 48.75079971313477
    },
    {
      "time": "2026-05-21",
      "value": 48.64779968261719
    },
    {
      "time": "2026-05-22",
      "value": 48.55759971618652
    },
    {
      "time": "2026-05-26",
      "value": 48.46719970703125
    },
    {
      "time": "2026-05-27",
      "value": 48.367599716186525
    },
    {
      "time": "2026-05-28",
      "value": 48.26719970703125
    },
    {
      "time": "2026-05-29",
      "value": 48.181799697875974
    },
    {
      "time": "2026-06-01",
      "value": 48.0955997467041
    },
    {
      "time": "2026-06-02",
      "value": 48.03119972229004
    },
    {
      "time": "2026-06-03",
      "value": 47.966599731445314
    },
    {
      "time": "2026-06-04",
      "value": 47.89619972229004
    },
    {
      "time": "2026-06-05",
      "value": 47.83419967651367
    },
    {
      "time": "2026-06-08",
      "value": 47.747799682617185
    },
    {
      "time": "2026-06-09",
      "value": 47.66539970397949
    },
    {
      "time": "2026-06-10",
      "value": 47.585599746704105
    },
    {
      "time": "2026-06-11",
      "value": 47.50579971313476
    },
    {
      "time": "2026-06-12",
      "value": 47.42719970703125
    },
    {
      "time": "2026-06-15",
      "value": 47.347799682617186
    },
    {
      "time": "2026-06-16",
      "value": 47.281399688720704
    },
    {
      "time": "2026-06-17",
      "value": 47.18419967651367
    },
    {
      "time": "2026-06-18",
      "value": 47.08519966125488
    },
    {
      "time": "2026-06-22",
      "value": 46.982199630737306
    },
    {
      "time": "2026-06-23",
      "value": 46.90259963989258
    },
    {
      "time": "2026-06-24",
      "value": 46.83799964904785
    },
    {
      "time": "2026-06-25",
      "value": 46.77739959716797
    },
    {
      "time": "2026-06-26",
      "value": 46.735799636840824
    },
    {
      "time": "2026-06-29",
      "value": 46.68539962768555
    },
    {
      "time": "2026-06-30",
      "value": 46.634199676513674
    },
    {
      "time": "2026-07-01",
      "value": 46.58659965515137
    },
    {
      "time": "2026-07-02",
      "value": 46.58699966430664
    },
    {
      "time": "2026-07-06",
      "value": 46.57259963989258
    },
    {
      "time": "2026-07-07",
      "value": 46.54799964904785
    },
    {
      "time": "2026-07-08",
      "value": 46.52179962158203
    },
    {
      "time": "2026-07-09",
      "value": 46.48559967041015
    },
    {
      "time": "2026-07-10",
      "value": 46.45239959716797
    },
    {
      "time": "2026-07-13",
      "value": 46.442199630737306
    },
    {
      "time": "2026-07-14",
      "value": 46.47639961242676
    },
    {
      "time": "2026-07-15",
      "value": 46.51079963684082
    },
    {
      "time": "2026-07-16",
      "value": 46.557399673461916
    },
    {
      "time": "2026-07-17",
      "value": 46.610399627685545
    },
    {
      "time": "2026-07-20",
      "value": 46.670199661254884
    },
    {
      "time": "2026-07-21",
      "value": 46.73459968566895
    },
    {
      "time": "2026-07-22",
      "value": 46.83459968566895
    },
    {
      "time": "2026-07-23",
      "value": 46.93239974975586
    },
    {
      "time": "2026-07-24",
      "value": 47.036599731445314
    }
  ],
  "analysis": null
}