{
  "ok": true,
  "cached": false,
  "ticker": "NEE",
  "price": 89.78,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-01-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-11-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Trump Is Expanding a Pledge That Could Stop AI Data Centers From Hiking Your Electricity Bill— Here's Who Just Signed On",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/economy/policy/articles/trump-expanding-pledge-could-stop-223116373.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Energy Stocks Mixed Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/sector-energy-stocks-mixed-afternoon-195951492.html",
      "published": "2026-07-24"
    },
    {
      "title": "NextEra Energy (NEE) Stock Looks Fully Valued Despite Its 34% Run",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/energy/articles/nextera-energy-nee-stock-looks-191253217.html",
      "published": "2026-07-24"
    },
    {
      "title": "NextEra Energy Q2 Earnings Surpass Estimates, Revenues Miss",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/nextera-energy-q2-earnings-surpass-175600814.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Energy Stocks Mixed Friday Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/sector-energy-stocks-mixed-friday-173747758.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Energy",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/sector-energy-171219160.html",
      "published": "2026-07-24"
    },
    {
      "title": "Three Dividend Giants Beat Q2 Estimates: Which Deserves Your Money?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/55fe4f88-0e14-356a-b510-df1de3b119ad/three-dividend-giants-beat-q2.html",
      "published": "2026-07-24"
    },
    {
      "title": "NextEra Energy Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/59342ec0-7ab1-35d5-90d1-c08667c9aa06/nextera-energy-q2-earnings.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 72.0999984741211,
      "high": 72.72000122070312,
      "low": 71.08000183105469,
      "close": 71.8499984741211,
      "volume": 8074800
    },
    {
      "time": "2025-07-28",
      "open": 71.9000015258789,
      "high": 72.30000305175781,
      "low": 70.97000122070312,
      "close": 71.33999633789062,
      "volume": 8157200
    },
    {
      "time": "2025-07-29",
      "open": 71.63999938964844,
      "high": 72.27999877929688,
      "low": 71.05000305175781,
      "close": 71.94999694824219,
      "volume": 7588500
    },
    {
      "time": "2025-07-30",
      "open": 71.9000015258789,
      "high": 72.01000213623047,
      "low": 70.93000030517578,
      "close": 70.98999786376953,
      "volume": 6940300
    },
    {
      "time": "2025-07-31",
      "open": 70.41000366210938,
      "high": 71.22000122070312,
      "low": 69.69000244140625,
      "close": 71.05999755859375,
      "volume": 8845200
    },
    {
      "time": "2025-08-01",
      "open": 71.43000030517578,
      "high": 71.79000091552734,
      "low": 70.33999633789062,
      "close": 70.4000015258789,
      "volume": 6628500
    },
    {
      "time": "2025-08-04",
      "open": 70.5,
      "high": 71.20999908447266,
      "low": 70.18000030517578,
      "close": 70.52999877929688,
      "volume": 6543600
    },
    {
      "time": "2025-08-05",
      "open": 70.86000061035156,
      "high": 71.94000244140625,
      "low": 70.66000366210938,
      "close": 71.18000030517578,
      "volume": 7178900
    },
    {
      "time": "2025-08-06",
      "open": 71.44000244140625,
      "high": 71.51000213623047,
      "low": 70.48999786376953,
      "close": 70.54000091552734,
      "volume": 7720200
    },
    {
      "time": "2025-08-07",
      "open": 70.66999816894531,
      "high": 72.66000366210938,
      "low": 70.66999816894531,
      "close": 72.58000183105469,
      "volume": 7418600
    },
    {
      "time": "2025-08-08",
      "open": 72.66000366210938,
      "high": 73,
      "low": 72.2300033569336,
      "close": 72.41000366210938,
      "volume": 5575700
    },
    {
      "time": "2025-08-11",
      "open": 72.80000305175781,
      "high": 73.0199966430664,
      "low": 71.12000274658203,
      "close": 72.44999694824219,
      "volume": 8420000
    },
    {
      "time": "2025-08-12",
      "open": 72.69000244140625,
      "high": 72.77999877929688,
      "low": 71.13999938964844,
      "close": 71.86000061035156,
      "volume": 8671100
    },
    {
      "time": "2025-08-13",
      "open": 71.9000015258789,
      "high": 72.30999755859375,
      "low": 71.19999694824219,
      "close": 72.30000305175781,
      "volume": 8122300
    },
    {
      "time": "2025-08-14",
      "open": 71.80000305175781,
      "high": 72.51000213623047,
      "low": 71.3499984741211,
      "close": 72.23999786376953,
      "volume": 6781000
    },
    {
      "time": "2025-08-15",
      "open": 72.23999786376953,
      "high": 76.69000244140625,
      "low": 71.77999877929688,
      "close": 75.41000366210938,
      "volume": 23398400
    },
    {
      "time": "2025-08-18",
      "open": 76.11000061035156,
      "high": 77.30999755859375,
      "low": 75.30999755859375,
      "close": 75.72000122070312,
      "volume": 12568400
    },
    {
      "time": "2025-08-19",
      "open": 75.80000305175781,
      "high": 76.58000183105469,
      "low": 75.44999694824219,
      "close": 76.51000213623047,
      "volume": 8047300
    },
    {
      "time": "2025-08-20",
      "open": 76.72000122070312,
      "high": 77.26000213623047,
      "low": 75.83000183105469,
      "close": 76.18000030517578,
      "volume": 11011600
    },
    {
      "time": "2025-08-21",
      "open": 76.47000122070312,
      "high": 77.41999816894531,
      "low": 75.58000183105469,
      "close": 76.08000183105469,
      "volume": 8637100
    },
    {
      "time": "2025-08-22",
      "open": 76.6500015258789,
      "high": 77.08999633789062,
      "low": 75.43000030517578,
      "close": 76.31999969482422,
      "volume": 13128900
    },
    {
      "time": "2025-08-25",
      "open": 75.80999755859375,
      "high": 76.19999694824219,
      "low": 75.11000061035156,
      "close": 75.31999969482422,
      "volume": 6337700
    },
    {
      "time": "2025-08-26",
      "open": 75.44000244140625,
      "high": 75.75,
      "low": 74.43000030517578,
      "close": 74.83999633789062,
      "volume": 7162700
    },
    {
      "time": "2025-08-27",
      "open": 74.91000366210938,
      "high": 75.01000213623047,
      "low": 73.4000015258789,
      "close": 73.88999938964844,
      "volume": 10119000
    },
    {
      "time": "2025-08-28",
      "open": 73.26000213623047,
      "high": 73.4800033569336,
      "low": 71.9000015258789,
      "close": 72.08999633789062,
      "volume": 10917200
    },
    {
      "time": "2025-08-29",
      "open": 72.4000015258789,
      "high": 72.83000183105469,
      "low": 71.81999969482422,
      "close": 72.05000305175781,
      "volume": 11280500
    },
    {
      "time": "2025-09-02",
      "open": 72.2699966430664,
      "high": 72.66000366210938,
      "low": 71.48999786376953,
      "close": 72.6500015258789,
      "volume": 8661500
    },
    {
      "time": "2025-09-03",
      "open": 72.12000274658203,
      "high": 72.62999725341797,
      "low": 71.36000061035156,
      "close": 71.62999725341797,
      "volume": 7722300
    },
    {
      "time": "2025-09-04",
      "open": 72.05000305175781,
      "high": 72.5,
      "low": 70.16000366210938,
      "close": 70.87000274658203,
      "volume": 14596800
    },
    {
      "time": "2025-09-05",
      "open": 71.25,
      "high": 71.7300033569336,
      "low": 70.26000213623047,
      "close": 70.9000015258789,
      "volume": 10067600
    },
    {
      "time": "2025-09-08",
      "open": 70.83000183105469,
      "high": 70.83999633789062,
      "low": 69.23999786376953,
      "close": 69.7699966430664,
      "volume": 12596500
    },
    {
      "time": "2025-09-09",
      "open": 69.66000366210938,
      "high": 70.31999969482422,
      "low": 69.54000091552734,
      "close": 70.06999969482422,
      "volume": 7294500
    },
    {
      "time": "2025-09-10",
      "open": 70,
      "high": 71.33000183105469,
      "low": 69.62000274658203,
      "close": 71.04000091552734,
      "volume": 9254400
    },
    {
      "time": "2025-09-11",
      "open": 70.97000122070312,
      "high": 71.44000244140625,
      "low": 70.51000213623047,
      "close": 71.31999969482422,
      "volume": 7418300
    },
    {
      "time": "2025-09-12",
      "open": 71.1500015258789,
      "high": 72.48999786376953,
      "low": 70.80999755859375,
      "close": 71.63999938964844,
      "volume": 9345600
    },
    {
      "time": "2025-09-15",
      "open": 71.58000183105469,
      "high": 72.19999694824219,
      "low": 71.30000305175781,
      "close": 71.5,
      "volume": 10399100
    },
    {
      "time": "2025-09-16",
      "open": 71.29000091552734,
      "high": 71.54000091552734,
      "low": 69.7699966430664,
      "close": 69.83000183105469,
      "volume": 7930200
    },
    {
      "time": "2025-09-17",
      "open": 70.27999877929688,
      "high": 71.01000213623047,
      "low": 70.0999984741211,
      "close": 70.30999755859375,
      "volume": 10799600
    },
    {
      "time": "2025-09-18",
      "open": 70,
      "high": 71.08999633789062,
      "low": 69.37000274658203,
      "close": 70.79000091552734,
      "volume": 8488500
    },
    {
      "time": "2025-09-19",
      "open": 70.9800033569336,
      "high": 71.4000015258789,
      "low": 70.37000274658203,
      "close": 71.08000183105469,
      "volume": 14819300
    },
    {
      "time": "2025-09-22",
      "open": 71.4000015258789,
      "high": 72.54000091552734,
      "low": 71.2699966430664,
      "close": 72.3499984741211,
      "volume": 9856700
    },
    {
      "time": "2025-09-23",
      "open": 72.0999984741211,
      "high": 72.62000274658203,
      "low": 71.72000122070312,
      "close": 72.31999969482422,
      "volume": 7795900
    },
    {
      "time": "2025-09-24",
      "open": 72.19000244140625,
      "high": 73.87999725341797,
      "low": 72.05000305175781,
      "close": 73.83000183105469,
      "volume": 11281800
    },
    {
      "time": "2025-09-25",
      "open": 74.05999755859375,
      "high": 74.91000366210938,
      "low": 73.58999633789062,
      "close": 74.6500015258789,
      "volume": 12916500
    },
    {
      "time": "2025-09-26",
      "open": 74.7300033569336,
      "high": 75.86000061035156,
      "low": 74.62999725341797,
      "close": 75.8499984741211,
      "volume": 8271500
    },
    {
      "time": "2025-09-29",
      "open": 75.68000030517578,
      "high": 76.29000091552734,
      "low": 75.2699966430664,
      "close": 76.20999908447266,
      "volume": 10366000
    },
    {
      "time": "2025-09-30",
      "open": 76.45999908447266,
      "high": 76.69999694824219,
      "low": 75.12000274658203,
      "close": 75.48999786376953,
      "volume": 9392700
    },
    {
      "time": "2025-10-01",
      "open": 76.33000183105469,
      "high": 78.69999694824219,
      "low": 76.22000122070312,
      "close": 78.66999816894531,
      "volume": 15044800
    },
    {
      "time": "2025-10-02",
      "open": 78.63999938964844,
      "high": 78.88999938964844,
      "low": 77.54000091552734,
      "close": 78.18000030517578,
      "volume": 9266600
    },
    {
      "time": "2025-10-03",
      "open": 78.44999694824219,
      "high": 81.36000061035156,
      "low": 77.6500015258789,
      "close": 80.05999755859375,
      "volume": 12116600
    },
    {
      "time": "2025-10-06",
      "open": 80.1500015258789,
      "high": 82.37000274658203,
      "low": 80.1500015258789,
      "close": 82.11000061035156,
      "volume": 15767600
    },
    {
      "time": "2025-10-07",
      "open": 83.12999725341797,
      "high": 84.61000061035156,
      "low": 82.41000366210938,
      "close": 83.20999908447266,
      "volume": 16109700
    },
    {
      "time": "2025-10-08",
      "open": 83.69999694824219,
      "high": 84.38999938964844,
      "low": 82.87000274658203,
      "close": 84.04000091552734,
      "volume": 13775600
    },
    {
      "time": "2025-10-09",
      "open": 84.45999908447266,
      "high": 84.81999969482422,
      "low": 83.44999694824219,
      "close": 83.70999908447266,
      "volume": 7486100
    },
    {
      "time": "2025-10-10",
      "open": 83.9000015258789,
      "high": 84.83000183105469,
      "low": 83.19999694824219,
      "close": 83.3499984741211,
      "volume": 10285600
    },
    {
      "time": "2025-10-13",
      "open": 83.12999725341797,
      "high": 85.02999877929688,
      "low": 83.01000213623047,
      "close": 84.30000305175781,
      "volume": 8424300
    },
    {
      "time": "2025-10-14",
      "open": 84.16999816894531,
      "high": 84.83999633789062,
      "low": 83.43000030517578,
      "close": 84.63999938964844,
      "volume": 8912900
    },
    {
      "time": "2025-10-15",
      "open": 85.06999969482422,
      "high": 86.48999786376953,
      "low": 84.83000183105469,
      "close": 85.79000091552734,
      "volume": 9268600
    },
    {
      "time": "2025-10-16",
      "open": 86.22000122070312,
      "high": 86.73999786376953,
      "low": 84.9800033569336,
      "close": 85.05000305175781,
      "volume": 8333700
    },
    {
      "time": "2025-10-17",
      "open": 85.44999694824219,
      "high": 85.81999969482422,
      "low": 84.16999816894531,
      "close": 84.52999877929688,
      "volume": 9142200
    },
    {
      "time": "2025-10-20",
      "open": 85.19000244140625,
      "high": 85.33999633789062,
      "low": 84.30999755859375,
      "close": 84.7699966430664,
      "volume": 5225700
    },
    {
      "time": "2025-10-21",
      "open": 85,
      "high": 85.11000061035156,
      "low": 83.02999877929688,
      "close": 83.98999786376953,
      "volume": 7282200
    },
    {
      "time": "2025-10-22",
      "open": 84.06999969482422,
      "high": 84.22000122070312,
      "low": 82.47000122070312,
      "close": 82.83999633789062,
      "volume": 9208900
    },
    {
      "time": "2025-10-23",
      "open": 83.88999938964844,
      "high": 83.88999938964844,
      "low": 82.56999969482422,
      "close": 83.25,
      "volume": 5630800
    },
    {
      "time": "2025-10-24",
      "open": 83.58000183105469,
      "high": 84.77999877929688,
      "low": 83.36000061035156,
      "close": 84.41000366210938,
      "volume": 6249800
    },
    {
      "time": "2025-10-27",
      "open": 83.98999786376953,
      "high": 87.29000091552734,
      "low": 83.79000091552734,
      "close": 86.02999877929688,
      "volume": 18741000
    },
    {
      "time": "2025-10-28",
      "open": 87.5199966430664,
      "high": 87.52999877929688,
      "low": 82.91000366210938,
      "close": 83.56999969482422,
      "volume": 13998100
    },
    {
      "time": "2025-10-29",
      "open": 83.30000305175781,
      "high": 83.79000091552734,
      "low": 81.05000305175781,
      "close": 81.76000213623047,
      "volume": 11681500
    },
    {
      "time": "2025-10-30",
      "open": 81.81999969482422,
      "high": 82.58000183105469,
      "low": 81.44000244140625,
      "close": 81.63999938964844,
      "volume": 7620100
    },
    {
      "time": "2025-10-31",
      "open": 81.33999633789062,
      "high": 82.02999877929688,
      "low": 80.86000061035156,
      "close": 81.4000015258789,
      "volume": 9407300
    },
    {
      "time": "2025-11-03",
      "open": 81.30000305175781,
      "high": 82.0999984741211,
      "low": 80.5999984741211,
      "close": 81.77999877929688,
      "volume": 8508200
    },
    {
      "time": "2025-11-04",
      "open": 81.77999877929688,
      "high": 82.20999908447266,
      "low": 80.80000305175781,
      "close": 81.69000244140625,
      "volume": 6474500
    },
    {
      "time": "2025-11-05",
      "open": 81.41999816894531,
      "high": 82.62999725341797,
      "low": 81.11000061035156,
      "close": 82.13999938964844,
      "volume": 7291000
    },
    {
      "time": "2025-11-06",
      "open": 82.12000274658203,
      "high": 82.97000122070312,
      "low": 81.98999786376953,
      "close": 82,
      "volume": 6212700
    },
    {
      "time": "2025-11-07",
      "open": 81.91000366210938,
      "high": 84,
      "low": 81.62000274658203,
      "close": 83.93000030517578,
      "volume": 9167100
    },
    {
      "time": "2025-11-10",
      "open": 84.18000030517578,
      "high": 85.47000122070312,
      "low": 83.69000244140625,
      "close": 84.7699966430664,
      "volume": 11701700
    },
    {
      "time": "2025-11-11",
      "open": 84.69000244140625,
      "high": 85.83000183105469,
      "low": 84.55000305175781,
      "close": 85.76000213623047,
      "volume": 11733900
    },
    {
      "time": "2025-11-12",
      "open": 85.43000030517578,
      "high": 86.26000213623047,
      "low": 85.01000213623047,
      "close": 85.88999938964844,
      "volume": 7604800
    },
    {
      "time": "2025-11-13",
      "open": 85.77999877929688,
      "high": 85.93000030517578,
      "low": 83.93000030517578,
      "close": 83.98999786376953,
      "volume": 11859300
    },
    {
      "time": "2025-11-14",
      "open": 83.51000213623047,
      "high": 84.48999786376953,
      "low": 82.52999877929688,
      "close": 83.87999725341797,
      "volume": 8352100
    },
    {
      "time": "2025-11-17",
      "open": 83.69000244140625,
      "high": 85.7699966430664,
      "low": 83.69000244140625,
      "close": 85.75,
      "volume": 11607900
    },
    {
      "time": "2025-11-18",
      "open": 86.12000274658203,
      "high": 86.69000244140625,
      "low": 84.62000274658203,
      "close": 84.63999938964844,
      "volume": 11061200
    },
    {
      "time": "2025-11-19",
      "open": 85.12000274658203,
      "high": 85.33999633789062,
      "low": 83.91999816894531,
      "close": 84.2699966430664,
      "volume": 11138700
    },
    {
      "time": "2025-11-20",
      "open": 84.79000091552734,
      "high": 86.48999786376953,
      "low": 84.19999694824219,
      "close": 84.30000305175781,
      "volume": 10967000
    },
    {
      "time": "2025-11-21",
      "open": 84.18000030517578,
      "high": 84.66999816894531,
      "low": 81.63999938964844,
      "close": 83.4800033569336,
      "volume": 13930100
    },
    {
      "time": "2025-11-24",
      "open": 83.7699966430664,
      "high": 84.79000091552734,
      "low": 83.01000213623047,
      "close": 84.2300033569336,
      "volume": 13291500
    },
    {
      "time": "2025-11-25",
      "open": 84.69000244140625,
      "high": 85.33999633789062,
      "low": 84.18000030517578,
      "close": 84.83000183105469,
      "volume": 7916800
    },
    {
      "time": "2025-11-26",
      "open": 85.25,
      "high": 85.69000244140625,
      "low": 84.69000244140625,
      "close": 85.54000091552734,
      "volume": 6550600
    },
    {
      "time": "2025-11-28",
      "open": 85.44000244140625,
      "high": 86.47000122070312,
      "low": 85.1500015258789,
      "close": 86.29000091552734,
      "volume": 4123300
    },
    {
      "time": "2025-12-01",
      "open": 85.58999633789062,
      "high": 85.66999816894531,
      "low": 84.38999938964844,
      "close": 84.6500015258789,
      "volume": 7986600
    },
    {
      "time": "2025-12-02",
      "open": 84.91000366210938,
      "high": 85.27999877929688,
      "low": 84.25,
      "close": 84.58000183105469,
      "volume": 7087000
    },
    {
      "time": "2025-12-03",
      "open": 84.66000366210938,
      "high": 85.97000122070312,
      "low": 84.5,
      "close": 84.94999694824219,
      "volume": 9615100
    },
    {
      "time": "2025-12-04",
      "open": 84.5199966430664,
      "high": 84.80999755859375,
      "low": 82.73999786376953,
      "close": 83.38999938964844,
      "volume": 12489600
    },
    {
      "time": "2025-12-05",
      "open": 83.51000213623047,
      "high": 84.19999694824219,
      "low": 83.05999755859375,
      "close": 83.12999725341797,
      "volume": 8194600
    },
    {
      "time": "2025-12-08",
      "open": 83.13999938964844,
      "high": 83.16000366210938,
      "low": 80.41000366210938,
      "close": 80.55000305175781,
      "volume": 18136600
    },
    {
      "time": "2025-12-09",
      "open": 80.80000305175781,
      "high": 81.13999938964844,
      "low": 79.5,
      "close": 79.63999938964844,
      "volume": 13760400
    },
    {
      "time": "2025-12-10",
      "open": 80.05000305175781,
      "high": 81.91999816894531,
      "low": 79.63999938964844,
      "close": 81.2699966430664,
      "volume": 13341100
    },
    {
      "time": "2025-12-11",
      "open": 81.25,
      "high": 82.41000366210938,
      "low": 81.06999969482422,
      "close": 81.20999908447266,
      "volume": 9494100
    },
    {
      "time": "2025-12-12",
      "open": 81.83999633789062,
      "high": 82.2699966430664,
      "low": 81.33000183105469,
      "close": 81.6500015258789,
      "volume": 7783100
    },
    {
      "time": "2025-12-15",
      "open": 82.01000213623047,
      "high": 82.23999786376953,
      "low": 80.52999877929688,
      "close": 81.6500015258789,
      "volume": 9489800
    },
    {
      "time": "2025-12-16",
      "open": 81.63999938964844,
      "high": 81.8499984741211,
      "low": 80.19000244140625,
      "close": 81.31999969482422,
      "volume": 6616600
    },
    {
      "time": "2025-12-17",
      "open": 80.97000122070312,
      "high": 81.30999755859375,
      "low": 79.6500015258789,
      "close": 80.29000091552734,
      "volume": 10212000
    },
    {
      "time": "2025-12-18",
      "open": 80.4000015258789,
      "high": 81.18000030517578,
      "low": 80,
      "close": 80.8499984741211,
      "volume": 9201300
    },
    {
      "time": "2025-12-19",
      "open": 80.56999969482422,
      "high": 81.13999938964844,
      "low": 79.52999877929688,
      "close": 79.54000091552734,
      "volume": 30492300
    },
    {
      "time": "2025-12-22",
      "open": 79.0199966430664,
      "high": 80.18000030517578,
      "low": 78.72000122070312,
      "close": 80.04000091552734,
      "volume": 7136200
    },
    {
      "time": "2025-12-23",
      "open": 80.02999877929688,
      "high": 80.69999694824219,
      "low": 79.75,
      "close": 79.79000091552734,
      "volume": 7875000
    },
    {
      "time": "2025-12-24",
      "open": 80.13999938964844,
      "high": 80.47000122070312,
      "low": 79.69000244140625,
      "close": 80.44999694824219,
      "volume": 3011300
    },
    {
      "time": "2025-12-26",
      "open": 80.4800033569336,
      "high": 80.63999938964844,
      "low": 80.05000305175781,
      "close": 80.41000366210938,
      "volume": 3636400
    },
    {
      "time": "2025-12-29",
      "open": 80.41999816894531,
      "high": 81.25,
      "low": 80.22000122070312,
      "close": 80.2699966430664,
      "volume": 5854600
    },
    {
      "time": "2025-12-30",
      "open": 80.19999694824219,
      "high": 80.66999816894531,
      "low": 80.1500015258789,
      "close": 80.52999877929688,
      "volume": 4075900
    },
    {
      "time": "2025-12-31",
      "open": 80.69000244140625,
      "high": 80.69000244140625,
      "low": 80.20999908447266,
      "close": 80.27999877929688,
      "volume": 5036200
    },
    {
      "time": "2026-01-02",
      "open": 80.44999694824219,
      "high": 81.0199966430664,
      "low": 79.58999633789062,
      "close": 80.93000030517578,
      "volume": 8852900
    },
    {
      "time": "2026-01-05",
      "open": 81.16000366210938,
      "high": 81.33999633789062,
      "low": 79.25,
      "close": 81.31999969482422,
      "volume": 8301900
    },
    {
      "time": "2026-01-06",
      "open": 81.25,
      "high": 81.58999633789062,
      "low": 80.5,
      "close": 81.05000305175781,
      "volume": 7254500
    },
    {
      "time": "2026-01-07",
      "open": 80.66999816894531,
      "high": 80.79000091552734,
      "low": 78.36000061035156,
      "close": 78.37000274658203,
      "volume": 9859900
    },
    {
      "time": "2026-01-08",
      "open": 78.44999694824219,
      "high": 79.95999908447266,
      "low": 78.37999725341797,
      "close": 79.48999786376953,
      "volume": 8696700
    },
    {
      "time": "2026-01-09",
      "open": 80.19999694824219,
      "high": 80.91999816894531,
      "low": 79.87000274658203,
      "close": 79.88999938964844,
      "volume": 5842200
    },
    {
      "time": "2026-01-12",
      "open": 79.8499984741211,
      "high": 81.1500015258789,
      "low": 79.5199966430664,
      "close": 81.12000274658203,
      "volume": 11088100
    },
    {
      "time": "2026-01-13",
      "open": 81.16000366210938,
      "high": 81.93000030517578,
      "low": 80.41999816894531,
      "close": 81.63999938964844,
      "volume": 8543000
    },
    {
      "time": "2026-01-14",
      "open": 80.94000244140625,
      "high": 82.62999725341797,
      "low": 80.94000244140625,
      "close": 81.9800033569336,
      "volume": 10282400
    },
    {
      "time": "2026-01-15",
      "open": 81.9800033569336,
      "high": 82.66999816894531,
      "low": 81.54000091552734,
      "close": 82.19000244140625,
      "volume": 7419300
    },
    {
      "time": "2026-01-16",
      "open": 83,
      "high": 84.05000305175781,
      "low": 82.13999938964844,
      "close": 83.62999725341797,
      "volume": 12874900
    },
    {
      "time": "2026-01-20",
      "open": 83.01000213623047,
      "high": 83.93000030517578,
      "low": 82.5199966430664,
      "close": 83.51000213623047,
      "volume": 10054800
    },
    {
      "time": "2026-01-21",
      "open": 84.04000091552734,
      "high": 84.38999938964844,
      "low": 83.19999694824219,
      "close": 83.8499984741211,
      "volume": 8296600
    },
    {
      "time": "2026-01-22",
      "open": 84.58000183105469,
      "high": 85.51000213623047,
      "low": 83.66999816894531,
      "close": 85.06999969482422,
      "volume": 9802300
    },
    {
      "time": "2026-01-23",
      "open": 85.25,
      "high": 85.25,
      "low": 84.19999694824219,
      "close": 84.80999755859375,
      "volume": 13301700
    },
    {
      "time": "2026-01-26",
      "open": 85.2699966430664,
      "high": 86.27999877929688,
      "low": 84.83999633789062,
      "close": 85.47000122070312,
      "volume": 10990600
    },
    {
      "time": "2026-01-27",
      "open": 84.5,
      "high": 88.95999908447266,
      "low": 83.80000305175781,
      "close": 87.1500015258789,
      "volume": 15472300
    },
    {
      "time": "2026-01-28",
      "open": 87.72000122070312,
      "high": 88.62000274658203,
      "low": 87.05999755859375,
      "close": 87.56999969482422,
      "volume": 8200000
    },
    {
      "time": "2026-01-29",
      "open": 88.58000183105469,
      "high": 89.19000244140625,
      "low": 87.63999938964844,
      "close": 88.18000030517578,
      "volume": 11202400
    },
    {
      "time": "2026-01-30",
      "open": 87.9000015258789,
      "high": 88.29000091552734,
      "low": 86.16000366210938,
      "close": 87.9000015258789,
      "volume": 10205300
    },
    {
      "time": "2026-02-02",
      "open": 88.13999938964844,
      "high": 88.75,
      "low": 86.31999969482422,
      "close": 86.33000183105469,
      "volume": 9423100
    },
    {
      "time": "2026-02-03",
      "open": 86.68000030517578,
      "high": 88.88999938964844,
      "low": 86.68000030517578,
      "close": 88.81999969482422,
      "volume": 9600200
    },
    {
      "time": "2026-02-04",
      "open": 89.7300033569336,
      "high": 90.69000244140625,
      "low": 88.95999908447266,
      "close": 89.97000122070312,
      "volume": 12182700
    },
    {
      "time": "2026-02-05",
      "open": 90,
      "high": 90.48999786376953,
      "low": 88.08999633789062,
      "close": 89.20999908447266,
      "volume": 9799400
    },
    {
      "time": "2026-02-06",
      "open": 90.52999877929688,
      "high": 90.98999786376953,
      "low": 88.38999938964844,
      "close": 89.47000122070312,
      "volume": 8225200
    },
    {
      "time": "2026-02-09",
      "open": 89.33999633789062,
      "high": 89.77999877929688,
      "low": 88.75,
      "close": 89.4800033569336,
      "volume": 6528800
    },
    {
      "time": "2026-02-10",
      "open": 89.7300033569336,
      "high": 91.95999908447266,
      "low": 89.2699966430664,
      "close": 90.83000183105469,
      "volume": 7213700
    },
    {
      "time": "2026-02-11",
      "open": 91.36000061035156,
      "high": 91.58999633789062,
      "low": 90.45999908447266,
      "close": 91.36000061035156,
      "volume": 7305000
    },
    {
      "time": "2026-02-12",
      "open": 91.37999725341797,
      "high": 93.58999633789062,
      "low": 91.2300033569336,
      "close": 91.93000030517578,
      "volume": 9181600
    },
    {
      "time": "2026-02-13",
      "open": 91.5199966430664,
      "high": 94.94000244140625,
      "low": 91.08000183105469,
      "close": 93.80000305175781,
      "volume": 10402800
    },
    {
      "time": "2026-02-17",
      "open": 94.91000366210938,
      "high": 95.55999755859375,
      "low": 92.27999877929688,
      "close": 92.70999908447266,
      "volume": 9455400
    },
    {
      "time": "2026-02-18",
      "open": 93,
      "high": 93.01000213623047,
      "low": 90.58999633789062,
      "close": 91.22000122070312,
      "volume": 9064800
    },
    {
      "time": "2026-02-19",
      "open": 91.05999755859375,
      "high": 92.18000030517578,
      "low": 91.02999877929688,
      "close": 91.63999938964844,
      "volume": 8483500
    },
    {
      "time": "2026-02-20",
      "open": 92.19000244140625,
      "high": 92.44999694824219,
      "low": 91.30999755859375,
      "close": 92.18000030517578,
      "volume": 7175600
    },
    {
      "time": "2026-02-23",
      "open": 92.94000244140625,
      "high": 94.19000244140625,
      "low": 92.58999633789062,
      "close": 94.05999755859375,
      "volume": 8433600
    },
    {
      "time": "2026-02-24",
      "open": 94.4000015258789,
      "high": 95.83999633789062,
      "low": 93.91999816894531,
      "close": 95.68000030517578,
      "volume": 11597600
    },
    {
      "time": "2026-02-25",
      "open": 95.69999694824219,
      "high": 95.91000366210938,
      "low": 93.80999755859375,
      "close": 95.11000061035156,
      "volume": 9025500
    },
    {
      "time": "2026-02-26",
      "open": 94.62000274658203,
      "high": 95,
      "low": 91.8499984741211,
      "close": 91.98999786376953,
      "volume": 20015700
    },
    {
      "time": "2026-02-27",
      "open": 90.9000015258789,
      "high": 94.13999938964844,
      "low": 90.6500015258789,
      "close": 93.7699966430664,
      "volume": 25138500
    },
    {
      "time": "2026-03-02",
      "open": 93.4000015258789,
      "high": 93.6500015258789,
      "low": 91.75,
      "close": 92.70999908447266,
      "volume": 10147800
    },
    {
      "time": "2026-03-03",
      "open": 91.3499984741211,
      "high": 93.0999984741211,
      "low": 90.33000183105469,
      "close": 92.58999633789062,
      "volume": 11307700
    },
    {
      "time": "2026-03-04",
      "open": 92.55999755859375,
      "high": 93.0999984741211,
      "low": 91.62999725341797,
      "close": 92.5999984741211,
      "volume": 9384300
    },
    {
      "time": "2026-03-05",
      "open": 92.30000305175781,
      "high": 92.37999725341797,
      "low": 89.9000015258789,
      "close": 91.12999725341797,
      "volume": 12086800
    },
    {
      "time": "2026-03-06",
      "open": 90.55000305175781,
      "high": 91.62999725341797,
      "low": 90.01000213623047,
      "close": 91.0199966430664,
      "volume": 9745100
    },
    {
      "time": "2026-03-09",
      "open": 90.2699966430664,
      "high": 92.19000244140625,
      "low": 89.6500015258789,
      "close": 92.01000213623047,
      "volume": 9563600
    },
    {
      "time": "2026-03-10",
      "open": 91.70999908447266,
      "high": 92.13999938964844,
      "low": 91.05999755859375,
      "close": 91.54000091552734,
      "volume": 7485900
    },
    {
      "time": "2026-03-11",
      "open": 91.54000091552734,
      "high": 92.45999908447266,
      "low": 91.0999984741211,
      "close": 91.66000366210938,
      "volume": 9734300
    },
    {
      "time": "2026-03-12",
      "open": 91.19999694824219,
      "high": 92.7300033569336,
      "low": 90.80999755859375,
      "close": 91.7300033569336,
      "volume": 8730000
    },
    {
      "time": "2026-03-13",
      "open": 92.7300033569336,
      "high": 93.9000015258789,
      "low": 92.30999755859375,
      "close": 92.77999877929688,
      "volume": 7504400
    },
    {
      "time": "2026-03-16",
      "open": 93.9000015258789,
      "high": 94.44000244140625,
      "low": 92.23999786376953,
      "close": 92.81999969482422,
      "volume": 8466100
    },
    {
      "time": "2026-03-17",
      "open": 93.58000183105469,
      "high": 93.70999908447266,
      "low": 92.2699966430664,
      "close": 92.52999877929688,
      "volume": 5496600
    },
    {
      "time": "2026-03-18",
      "open": 92.26000213623047,
      "high": 92.52999877929688,
      "low": 90.61000061035156,
      "close": 90.95999908447266,
      "volume": 7053700
    },
    {
      "time": "2026-03-19",
      "open": 90.6500015258789,
      "high": 92.45999908447266,
      "low": 90.30000305175781,
      "close": 92.41000366210938,
      "volume": 10538400
    },
    {
      "time": "2026-03-20",
      "open": 92.73999786376953,
      "high": 94.20999908447266,
      "low": 89.16999816894531,
      "close": 89.5,
      "volume": 21860800
    },
    {
      "time": "2026-03-23",
      "open": 91.04000091552734,
      "high": 91.41000366210938,
      "low": 90.1500015258789,
      "close": 90.2300033569336,
      "volume": 10284300
    },
    {
      "time": "2026-03-24",
      "open": 90.29000091552734,
      "high": 92.5,
      "low": 90.05000305175781,
      "close": 91.62000274658203,
      "volume": 8808000
    },
    {
      "time": "2026-03-25",
      "open": 92.41000366210938,
      "high": 92.56999969482422,
      "low": 91.06999969482422,
      "close": 91.16000366210938,
      "volume": 8639900
    },
    {
      "time": "2026-03-26",
      "open": 91.69999694824219,
      "high": 92,
      "low": 90.56999969482422,
      "close": 91.16000366210938,
      "volume": 6537800
    },
    {
      "time": "2026-03-27",
      "open": 91.22000122070312,
      "high": 92.22000122070312,
      "low": 90.69999694824219,
      "close": 91.4000015258789,
      "volume": 7749600
    },
    {
      "time": "2026-03-30",
      "open": 92.70999908447266,
      "high": 92.9800033569336,
      "low": 91.5,
      "close": 92.05000305175781,
      "volume": 9362100
    },
    {
      "time": "2026-03-31",
      "open": 92.26000213623047,
      "high": 92.98999786376953,
      "low": 91.36000061035156,
      "close": 92.87999725341797,
      "volume": 13914200
    },
    {
      "time": "2026-04-01",
      "open": 92.7300033569336,
      "high": 93.87000274658203,
      "low": 92.23999786376953,
      "close": 92.8499984741211,
      "volume": 7759400
    },
    {
      "time": "2026-04-02",
      "open": 93.04000091552734,
      "high": 94.27999877929688,
      "low": 92.73999786376953,
      "close": 93.1500015258789,
      "volume": 10419000
    },
    {
      "time": "2026-04-06",
      "open": 92.93000030517578,
      "high": 93.66000366210938,
      "low": 92.52999877929688,
      "close": 92.7300033569336,
      "volume": 4790100
    },
    {
      "time": "2026-04-07",
      "open": 92.87000274658203,
      "high": 93.66999816894531,
      "low": 92.16000366210938,
      "close": 93.66999816894531,
      "volume": 6125400
    },
    {
      "time": "2026-04-08",
      "open": 93.08000183105469,
      "high": 94.33999633789062,
      "low": 92.0199966430664,
      "close": 94.16999816894531,
      "volume": 6935100
    },
    {
      "time": "2026-04-09",
      "open": 94,
      "high": 96.20999908447266,
      "low": 93.97000122070312,
      "close": 94.4800033569336,
      "volume": 7349000
    },
    {
      "time": "2026-04-10",
      "open": 94.3499984741211,
      "high": 94.81999969482422,
      "low": 93.91999816894531,
      "close": 94.08000183105469,
      "volume": 5323100
    },
    {
      "time": "2026-04-13",
      "open": 93.8499984741211,
      "high": 94.04000091552734,
      "low": 91.93000030517578,
      "close": 92.30000305175781,
      "volume": 6111500
    },
    {
      "time": "2026-04-14",
      "open": 91.69000244140625,
      "high": 91.87000274658203,
      "low": 90.58000183105469,
      "close": 91.30999755859375,
      "volume": 9370600
    },
    {
      "time": "2026-04-15",
      "open": 90.16999816894531,
      "high": 91.29000091552734,
      "low": 89.9800033569336,
      "close": 91.23999786376953,
      "volume": 9144800
    },
    {
      "time": "2026-04-16",
      "open": 90.80000305175781,
      "high": 91.86000061035156,
      "low": 90.56999969482422,
      "close": 91.83000183105469,
      "volume": 7734300
    },
    {
      "time": "2026-04-17",
      "open": 91.05999755859375,
      "high": 92.0199966430664,
      "low": 90.45999908447266,
      "close": 91.9800033569336,
      "volume": 8148800
    },
    {
      "time": "2026-04-20",
      "open": 92.08000183105469,
      "high": 93.08000183105469,
      "low": 91.56999969482422,
      "close": 92.01000213623047,
      "volume": 7734800
    },
    {
      "time": "2026-04-21",
      "open": 92.5,
      "high": 92.58999633789062,
      "low": 90.55999755859375,
      "close": 90.5999984741211,
      "volume": 8625800
    },
    {
      "time": "2026-04-22",
      "open": 91.36000061035156,
      "high": 92.18000030517578,
      "low": 89.9000015258789,
      "close": 90,
      "volume": 9477100
    },
    {
      "time": "2026-04-23",
      "open": 92.5999984741211,
      "high": 96.69999694824219,
      "low": 92.31999969482422,
      "close": 96.25,
      "volume": 17524900
    },
    {
      "time": "2026-04-24",
      "open": 97.23999786376953,
      "high": 97.62999725341797,
      "low": 95.13999938964844,
      "close": 95.27999877929688,
      "volume": 9761900
    },
    {
      "time": "2026-04-27",
      "open": 95.86000061035156,
      "high": 96.9000015258789,
      "low": 94.7699966430664,
      "close": 94.83000183105469,
      "volume": 7773800
    },
    {
      "time": "2026-04-28",
      "open": 95.87000274658203,
      "high": 96.62000274658203,
      "low": 95.1500015258789,
      "close": 96.51000213623047,
      "volume": 7245100
    },
    {
      "time": "2026-04-29",
      "open": 96.58000183105469,
      "high": 97,
      "low": 93.66000366210938,
      "close": 94.16999816894531,
      "volume": 9091700
    },
    {
      "time": "2026-04-30",
      "open": 94.58999633789062,
      "high": 98.02999877929688,
      "low": 94.44000244140625,
      "close": 97.87999725341797,
      "volume": 17551200
    },
    {
      "time": "2026-05-01",
      "open": 98,
      "high": 98.75,
      "low": 96.68000030517578,
      "close": 96.94999694824219,
      "volume": 7106200
    },
    {
      "time": "2026-05-04",
      "open": 96.06999969482422,
      "high": 96.83000183105469,
      "low": 94.9800033569336,
      "close": 95.51000213623047,
      "volume": 6806600
    },
    {
      "time": "2026-05-05",
      "open": 95.93000030517578,
      "high": 97.05999755859375,
      "low": 95.30000305175781,
      "close": 96.27999877929688,
      "volume": 7187400
    },
    {
      "time": "2026-05-06",
      "open": 96.12999725341797,
      "high": 96.70999908447266,
      "low": 95.0199966430664,
      "close": 95.38999938964844,
      "volume": 8242900
    },
    {
      "time": "2026-05-07",
      "open": 94.31999969482422,
      "high": 94.8499984741211,
      "low": 92.72000122070312,
      "close": 93.31999969482422,
      "volume": 9681800
    },
    {
      "time": "2026-05-08",
      "open": 93.87999725341797,
      "high": 94.37000274658203,
      "low": 92.58000183105469,
      "close": 93.0999984741211,
      "volume": 6230100
    },
    {
      "time": "2026-05-11",
      "open": 94,
      "high": 95.80000305175781,
      "low": 94,
      "close": 94.83999633789062,
      "volume": 7233800
    },
    {
      "time": "2026-05-12",
      "open": 94.69999694824219,
      "high": 95.08000183105469,
      "low": 93.5999984741211,
      "close": 94.58999633789062,
      "volume": 6922400
    },
    {
      "time": "2026-05-13",
      "open": 94.0999984741211,
      "high": 95.4000015258789,
      "low": 93.31999969482422,
      "close": 94.8499984741211,
      "volume": 6775700
    },
    {
      "time": "2026-05-14",
      "open": 94.77999877929688,
      "high": 95.72000122070312,
      "low": 94.20999908447266,
      "close": 95.68000030517578,
      "volume": 5438200
    },
    {
      "time": "2026-05-15",
      "open": 94.66000366210938,
      "high": 95.08000183105469,
      "low": 92.69999694824219,
      "close": 93.36000061035156,
      "volume": 11418400
    },
    {
      "time": "2026-05-18",
      "open": 91.12000274658203,
      "high": 91.5999984741211,
      "low": 86.62999725341797,
      "close": 89.04000091552734,
      "volume": 39950600
    },
    {
      "time": "2026-05-19",
      "open": 88.94999694824219,
      "high": 90.2699966430664,
      "low": 87.36000061035156,
      "close": 90.05999755859375,
      "volume": 25749400
    },
    {
      "time": "2026-05-20",
      "open": 90.0199966430664,
      "high": 90.69000244140625,
      "low": 88.08999633789062,
      "close": 88.2699966430664,
      "volume": 15748800
    },
    {
      "time": "2026-05-21",
      "open": 88.97000122070312,
      "high": 89.8499984741211,
      "low": 88.45999908447266,
      "close": 89.69000244140625,
      "volume": 12490600
    },
    {
      "time": "2026-05-22",
      "open": 89.70999908447266,
      "high": 89.83999633789062,
      "low": 87.94999694824219,
      "close": 88.55000305175781,
      "volume": 10755400
    },
    {
      "time": "2026-05-26",
      "open": 89.12999725341797,
      "high": 89.5,
      "low": 87.52999877929688,
      "close": 87.6500015258789,
      "volume": 11759500
    },
    {
      "time": "2026-05-27",
      "open": 87.52999877929688,
      "high": 88.08999633789062,
      "low": 86.93000030517578,
      "close": 87.6500015258789,
      "volume": 10856200
    },
    {
      "time": "2026-05-28",
      "open": 87.70999908447266,
      "high": 88.45999908447266,
      "low": 87.02999877929688,
      "close": 87.25,
      "volume": 12968200
    },
    {
      "time": "2026-05-29",
      "open": 87.0199966430664,
      "high": 87.20999908447266,
      "low": 85.69000244140625,
      "close": 87.01000213623047,
      "volume": 25347000
    },
    {
      "time": "2026-06-01",
      "open": 85.88999938964844,
      "high": 86.19999694824219,
      "low": 83.56999969482422,
      "close": 83.66000366210938,
      "volume": 14192200
    },
    {
      "time": "2026-06-02",
      "open": 84.29000091552734,
      "high": 85.76000213623047,
      "low": 84.11000061035156,
      "close": 85.68000030517578,
      "volume": 11709800
    },
    {
      "time": "2026-06-03",
      "open": 85.66000366210938,
      "high": 86.30000305175781,
      "low": 84.5199966430664,
      "close": 84.58000183105469,
      "volume": 11903000
    },
    {
      "time": "2026-06-04",
      "open": 85.04000091552734,
      "high": 85.91000366210938,
      "low": 84.2699966430664,
      "close": 85.68000030517578,
      "volume": 9488900
    },
    {
      "time": "2026-06-05",
      "open": 85.08000183105469,
      "high": 86.0999984741211,
      "low": 84.61000061035156,
      "close": 85.83999633789062,
      "volume": 11843200
    },
    {
      "time": "2026-06-08",
      "open": 85.70999908447266,
      "high": 86.13999938964844,
      "low": 83.9800033569336,
      "close": 84.01000213623047,
      "volume": 9541700
    },
    {
      "time": "2026-06-09",
      "open": 84.11000061035156,
      "high": 85.05999755859375,
      "low": 83.37999725341797,
      "close": 84.83000183105469,
      "volume": 12217300
    },
    {
      "time": "2026-06-10",
      "open": 85.29000091552734,
      "high": 85.33000183105469,
      "low": 84.51000213623047,
      "close": 85.12000274658203,
      "volume": 9142900
    },
    {
      "time": "2026-06-11",
      "open": 85.2699966430664,
      "high": 85.87999725341797,
      "low": 84.7300033569336,
      "close": 84.83999633789062,
      "volume": 8639100
    },
    {
      "time": "2026-06-12",
      "open": 85.19000244140625,
      "high": 86.0199966430664,
      "low": 84.87999725341797,
      "close": 85.98999786376953,
      "volume": 9973600
    },
    {
      "time": "2026-06-15",
      "open": 85.52999877929688,
      "high": 86.66000366210938,
      "low": 85.06999969482422,
      "close": 86.12000274658203,
      "volume": 10284300
    },
    {
      "time": "2026-06-16",
      "open": 86.25,
      "high": 87.38999938964844,
      "low": 85.87000274658203,
      "close": 86.2300033569336,
      "volume": 10342600
    },
    {
      "time": "2026-06-17",
      "open": 86.26000213623047,
      "high": 86.91000366210938,
      "low": 85.27999877929688,
      "close": 85.7300033569336,
      "volume": 9603400
    },
    {
      "time": "2026-06-18",
      "open": 85.7699966430664,
      "high": 87.58000183105469,
      "low": 85.66999816894531,
      "close": 86.75,
      "volume": 19306600
    },
    {
      "time": "2026-06-22",
      "open": 86.88999938964844,
      "high": 87.4000015258789,
      "low": 86.0199966430664,
      "close": 86.08000183105469,
      "volume": 11538900
    },
    {
      "time": "2026-06-23",
      "open": 86,
      "high": 86.83000183105469,
      "low": 85.66000366210938,
      "close": 86.43000030517578,
      "volume": 12881700
    },
    {
      "time": "2026-06-24",
      "open": 86.73999786376953,
      "high": 87.68000030517578,
      "low": 86.37000274658203,
      "close": 87.62000274658203,
      "volume": 14080300
    },
    {
      "time": "2026-06-25",
      "open": 87.69000244140625,
      "high": 88.4800033569336,
      "low": 86.83999633789062,
      "close": 87.69999694824219,
      "volume": 13477200
    },
    {
      "time": "2026-06-26",
      "open": 87.93000030517578,
      "high": 88.55999755859375,
      "low": 87.6500015258789,
      "close": 88.55999755859375,
      "volume": 15654200
    },
    {
      "time": "2026-06-29",
      "open": 89,
      "high": 89.19000244140625,
      "low": 86.94999694824219,
      "close": 88.66000366210938,
      "volume": 11131300
    },
    {
      "time": "2026-06-30",
      "open": 88.27999877929688,
      "high": 88.88999938964844,
      "low": 87.43000030517578,
      "close": 87.7699966430664,
      "volume": 15742700
    },
    {
      "time": "2026-07-01",
      "open": 88.05000305175781,
      "high": 88.05000305175781,
      "low": 86.31999969482422,
      "close": 86.37000274658203,
      "volume": 9709200
    },
    {
      "time": "2026-07-02",
      "open": 86.69000244140625,
      "high": 88.37000274658203,
      "low": 86.3499984741211,
      "close": 88.33999633789062,
      "volume": 14281800
    },
    {
      "time": "2026-07-06",
      "open": 88.18000030517578,
      "high": 88.5199966430664,
      "low": 87.16000366210938,
      "close": 87.44000244140625,
      "volume": 10274100
    },
    {
      "time": "2026-07-07",
      "open": 88.11000061035156,
      "high": 89.25,
      "low": 88.01000213623047,
      "close": 88.47000122070312,
      "volume": 13106300
    },
    {
      "time": "2026-07-08",
      "open": 88.1500015258789,
      "high": 88.52999877929688,
      "low": 87.33999633789062,
      "close": 87.44000244140625,
      "volume": 13581300
    },
    {
      "time": "2026-07-09",
      "open": 88.2699966430664,
      "high": 88.38999938964844,
      "low": 86.83999633789062,
      "close": 87.0999984741211,
      "volume": 9389300
    },
    {
      "time": "2026-07-10",
      "open": 87.12999725341797,
      "high": 87.97000122070312,
      "low": 87.06999969482422,
      "close": 87.95999908447266,
      "volume": 11223100
    },
    {
      "time": "2026-07-13",
      "open": 87.75,
      "high": 88.7300033569336,
      "low": 87.68000030517578,
      "close": 88.37999725341797,
      "volume": 6741200
    },
    {
      "time": "2026-07-14",
      "open": 89.23999786376953,
      "high": 89.86000061035156,
      "low": 88.80000305175781,
      "close": 89.54000091552734,
      "volume": 10677700
    },
    {
      "time": "2026-07-15",
      "open": 89.87999725341797,
      "high": 89.9800033569336,
      "low": 88.44999694824219,
      "close": 89.0999984741211,
      "volume": 10258000
    },
    {
      "time": "2026-07-16",
      "open": 89.19999694824219,
      "high": 89.98999786376953,
      "low": 88.7300033569336,
      "close": 89.3499984741211,
      "volume": 8336600
    },
    {
      "time": "2026-07-17",
      "open": 90.2300033569336,
      "high": 90.72000122070312,
      "low": 88.41999816894531,
      "close": 88.80000305175781,
      "volume": 9450700
    },
    {
      "time": "2026-07-20",
      "open": 88.9800033569336,
      "high": 89.41999816894531,
      "low": 87.69999694824219,
      "close": 88,
      "volume": 8418000
    },
    {
      "time": "2026-07-21",
      "open": 87.68000030517578,
      "high": 88.08999633789062,
      "low": 87.44999694824219,
      "close": 87.93000030517578,
      "volume": 7096900
    },
    {
      "time": "2026-07-22",
      "open": 88.58999633789062,
      "high": 89.73999786376953,
      "low": 88.33999633789062,
      "close": 89.41000366210938,
      "volume": 8708200
    },
    {
      "time": "2026-07-23",
      "open": 88.80999755859375,
      "high": 90.48999786376953,
      "low": 88.5999984741211,
      "close": 89.79000091552734,
      "volume": 9883000
    },
    {
      "time": "2026-07-24",
      "open": 90.91000366210938,
      "high": 90.91000366210938,
      "low": 88.5250015258789,
      "close": 89.77999877929688,
      "volume": 9272601
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 72.98199981689453
    },
    {
      "time": "2025-10-06",
      "value": 73.18719985961914
    },
    {
      "time": "2025-10-07",
      "value": 73.42459991455078
    },
    {
      "time": "2025-10-08",
      "value": 73.66639999389649
    },
    {
      "time": "2025-10-09",
      "value": 73.92080001831054
    },
    {
      "time": "2025-10-10",
      "value": 74.16660003662109
    },
    {
      "time": "2025-10-13",
      "value": 74.44460006713867
    },
    {
      "time": "2025-10-14",
      "value": 74.72680007934571
    },
    {
      "time": "2025-10-15",
      "value": 75.01900009155274
    },
    {
      "time": "2025-10-16",
      "value": 75.30920013427735
    },
    {
      "time": "2025-10-17",
      "value": 75.54820007324219
    },
    {
      "time": "2025-10-20",
      "value": 75.79539993286133
    },
    {
      "time": "2025-10-21",
      "value": 76.02619995117188
    },
    {
      "time": "2025-10-22",
      "value": 76.24579986572266
    },
    {
      "time": "2025-10-23",
      "value": 76.4647998046875
    },
    {
      "time": "2025-10-24",
      "value": 76.7081999206543
    },
    {
      "time": "2025-10-27",
      "value": 76.92059982299804
    },
    {
      "time": "2025-10-28",
      "value": 77.07759979248047
    },
    {
      "time": "2025-10-29",
      "value": 77.18259979248047
    },
    {
      "time": "2025-10-30",
      "value": 77.29179977416992
    },
    {
      "time": "2025-10-31",
      "value": 77.3981997680664
    },
    {
      "time": "2025-11-03",
      "value": 77.50739974975586
    },
    {
      "time": "2025-11-04",
      "value": 77.6347998046875
    },
    {
      "time": "2025-11-05",
      "value": 77.78079986572266
    },
    {
      "time": "2025-11-06",
      "value": 77.9429998779297
    },
    {
      "time": "2025-11-07",
      "value": 78.17979995727539
    },
    {
      "time": "2025-11-10",
      "value": 78.43419982910156
    },
    {
      "time": "2025-11-11",
      "value": 78.69639984130859
    },
    {
      "time": "2025-11-12",
      "value": 78.9815998840332
    },
    {
      "time": "2025-11-13",
      "value": 79.24399978637695
    },
    {
      "time": "2025-11-14",
      "value": 79.50359970092774
    },
    {
      "time": "2025-11-17",
      "value": 79.8231997680664
    },
    {
      "time": "2025-11-18",
      "value": 80.1145997619629
    },
    {
      "time": "2025-11-19",
      "value": 80.37919967651368
    },
    {
      "time": "2025-11-20",
      "value": 80.63879974365234
    },
    {
      "time": "2025-11-21",
      "value": 80.87559982299804
    },
    {
      "time": "2025-11-24",
      "value": 81.13019989013672
    },
    {
      "time": "2025-11-25",
      "value": 81.43019989013672
    },
    {
      "time": "2025-11-26",
      "value": 81.73479995727538
    },
    {
      "time": "2025-11-28",
      "value": 82.04479995727539
    },
    {
      "time": "2025-12-01",
      "value": 82.31619995117188
    },
    {
      "time": "2025-12-02",
      "value": 82.56080001831054
    },
    {
      "time": "2025-12-03",
      "value": 82.81339996337891
    },
    {
      "time": "2025-12-04",
      "value": 83.00459991455078
    },
    {
      "time": "2025-12-05",
      "value": 83.17419982910157
    },
    {
      "time": "2025-12-08",
      "value": 83.2681999206543
    },
    {
      "time": "2025-12-09",
      "value": 83.3367999267578
    },
    {
      "time": "2025-12-10",
      "value": 83.45239990234376
    },
    {
      "time": "2025-12-11",
      "value": 83.5031999206543
    },
    {
      "time": "2025-12-12",
      "value": 83.57259994506836
    },
    {
      "time": "2025-12-15",
      "value": 83.60440002441406
    },
    {
      "time": "2025-12-16",
      "value": 83.58860000610352
    },
    {
      "time": "2025-12-17",
      "value": 83.53020004272462
    },
    {
      "time": "2025-12-18",
      "value": 83.46639999389649
    },
    {
      "time": "2025-12-19",
      "value": 83.38300003051758
    },
    {
      "time": "2025-12-22",
      "value": 83.3168000793457
    },
    {
      "time": "2025-12-23",
      "value": 83.2266000366211
    },
    {
      "time": "2025-12-24",
      "value": 83.14279998779297
    },
    {
      "time": "2025-12-26",
      "value": 83.03520004272461
    },
    {
      "time": "2025-12-29",
      "value": 82.93959991455078
    },
    {
      "time": "2025-12-30",
      "value": 82.85959991455078
    },
    {
      "time": "2025-12-31",
      "value": 82.7697999572754
    },
    {
      "time": "2026-01-02",
      "value": 82.70860000610351
    },
    {
      "time": "2026-01-05",
      "value": 82.67820007324218
    },
    {
      "time": "2026-01-06",
      "value": 82.63420013427735
    },
    {
      "time": "2026-01-07",
      "value": 82.5134001159668
    },
    {
      "time": "2026-01-08",
      "value": 82.38260009765625
    },
    {
      "time": "2026-01-09",
      "value": 82.30900009155273
    },
    {
      "time": "2026-01-12",
      "value": 82.29620010375976
    },
    {
      "time": "2026-01-13",
      "value": 82.29620010375976
    },
    {
      "time": "2026-01-14",
      "value": 82.30780014038086
    },
    {
      "time": "2026-01-15",
      "value": 82.31600021362304
    },
    {
      "time": "2026-01-16",
      "value": 82.35480010986328
    },
    {
      "time": "2026-01-20",
      "value": 82.38220016479492
    },
    {
      "time": "2026-01-21",
      "value": 82.41920013427735
    },
    {
      "time": "2026-01-22",
      "value": 82.44200012207031
    },
    {
      "time": "2026-01-23",
      "value": 82.44280014038085
    },
    {
      "time": "2026-01-26",
      "value": 82.43700012207032
    },
    {
      "time": "2026-01-27",
      "value": 82.46220016479492
    },
    {
      "time": "2026-01-28",
      "value": 82.53380020141601
    },
    {
      "time": "2026-01-29",
      "value": 82.61980026245118
    },
    {
      "time": "2026-01-30",
      "value": 82.66280029296875
    },
    {
      "time": "2026-02-02",
      "value": 82.69660034179688
    },
    {
      "time": "2026-02-03",
      "value": 82.78760040283203
    },
    {
      "time": "2026-02-04",
      "value": 82.90100036621094
    },
    {
      "time": "2026-02-05",
      "value": 83.01560028076172
    },
    {
      "time": "2026-02-06",
      "value": 83.1204002380371
    },
    {
      "time": "2026-02-09",
      "value": 83.2134002685547
    },
    {
      "time": "2026-02-10",
      "value": 83.31920028686524
    },
    {
      "time": "2026-02-11",
      "value": 83.42060028076172
    },
    {
      "time": "2026-02-12",
      "value": 83.56620025634766
    },
    {
      "time": "2026-02-13",
      "value": 83.75060028076172
    },
    {
      "time": "2026-02-17",
      "value": 83.90580032348633
    },
    {
      "time": "2026-02-18",
      "value": 84.06240036010742
    },
    {
      "time": "2026-02-19",
      "value": 84.23260040283203
    },
    {
      "time": "2026-02-20",
      "value": 84.46520034790039
    },
    {
      "time": "2026-02-23",
      "value": 84.7536003112793
    },
    {
      "time": "2026-02-24",
      "value": 85.04180038452148
    },
    {
      "time": "2026-02-25",
      "value": 85.31980041503907
    },
    {
      "time": "2026-02-26",
      "value": 85.52660034179688
    },
    {
      "time": "2026-02-27",
      "value": 85.76900024414063
    },
    {
      "time": "2026-03-02",
      "value": 85.99680023193359
    },
    {
      "time": "2026-03-03",
      "value": 86.24280014038087
    },
    {
      "time": "2026-03-04",
      "value": 86.47780014038086
    },
    {
      "time": "2026-03-05",
      "value": 86.70960006713867
    },
    {
      "time": "2026-03-06",
      "value": 86.92919998168945
    },
    {
      "time": "2026-03-09",
      "value": 87.17360000610351
    },
    {
      "time": "2026-03-10",
      "value": 87.39540008544923
    },
    {
      "time": "2026-03-11",
      "value": 87.62040008544922
    },
    {
      "time": "2026-03-12",
      "value": 87.84960021972657
    },
    {
      "time": "2026-03-13",
      "value": 88.09460021972656
    },
    {
      "time": "2026-03-16",
      "value": 88.34540023803712
    },
    {
      "time": "2026-03-17",
      "value": 88.57740020751953
    },
    {
      "time": "2026-03-18",
      "value": 88.7702001953125
    },
    {
      "time": "2026-03-19",
      "value": 88.99740020751953
    },
    {
      "time": "2026-03-20",
      "value": 89.22000015258789
    },
    {
      "time": "2026-03-23",
      "value": 89.43480026245118
    },
    {
      "time": "2026-03-24",
      "value": 89.66940032958985
    },
    {
      "time": "2026-03-25",
      "value": 89.8702003479004
    },
    {
      "time": "2026-03-26",
      "value": 90.0606004333496
    },
    {
      "time": "2026-03-27",
      "value": 90.24900039672852
    },
    {
      "time": "2026-03-30",
      "value": 90.44620040893555
    },
    {
      "time": "2026-03-31",
      "value": 90.63120040893554
    },
    {
      "time": "2026-04-01",
      "value": 90.81800033569336
    },
    {
      "time": "2026-04-02",
      "value": 91.00400039672851
    },
    {
      "time": "2026-04-06",
      "value": 91.1572004699707
    },
    {
      "time": "2026-04-07",
      "value": 91.33440048217773
    },
    {
      "time": "2026-04-08",
      "value": 91.50840042114258
    },
    {
      "time": "2026-04-09",
      "value": 91.65500045776368
    },
    {
      "time": "2026-04-10",
      "value": 91.78520050048829
    },
    {
      "time": "2026-04-13",
      "value": 91.86760055541993
    },
    {
      "time": "2026-04-14",
      "value": 91.93580047607422
    },
    {
      "time": "2026-04-15",
      "value": 92.03400039672852
    },
    {
      "time": "2026-04-16",
      "value": 92.09420043945312
    },
    {
      "time": "2026-04-17",
      "value": 92.13440048217774
    },
    {
      "time": "2026-04-20",
      "value": 92.19040054321289
    },
    {
      "time": "2026-04-21",
      "value": 92.21300048828125
    },
    {
      "time": "2026-04-22",
      "value": 92.22340042114257
    },
    {
      "time": "2026-04-23",
      "value": 92.33180038452149
    },
    {
      "time": "2026-04-24",
      "value": 92.41020034790039
    },
    {
      "time": "2026-04-27",
      "value": 92.46820037841798
    },
    {
      "time": "2026-04-28",
      "value": 92.52240036010743
    },
    {
      "time": "2026-04-29",
      "value": 92.55160034179687
    },
    {
      "time": "2026-04-30",
      "value": 92.68480026245118
    },
    {
      "time": "2026-05-01",
      "value": 92.79100021362305
    },
    {
      "time": "2026-05-04",
      "value": 92.85760025024415
    },
    {
      "time": "2026-05-05",
      "value": 92.9020002746582
    },
    {
      "time": "2026-05-06",
      "value": 92.89620025634765
    },
    {
      "time": "2026-05-07",
      "value": 92.86040023803712
    },
    {
      "time": "2026-05-08",
      "value": 92.88260025024414
    },
    {
      "time": "2026-05-11",
      "value": 92.90400024414062
    },
    {
      "time": "2026-05-12",
      "value": 92.94160018920898
    },
    {
      "time": "2026-05-13",
      "value": 92.9868002319336
    },
    {
      "time": "2026-05-14",
      "value": 93.04840026855469
    },
    {
      "time": "2026-05-15",
      "value": 93.09300033569336
    },
    {
      "time": "2026-05-18",
      "value": 93.05340042114258
    },
    {
      "time": "2026-05-19",
      "value": 93.01440032958985
    },
    {
      "time": "2026-05-20",
      "value": 92.94900024414062
    },
    {
      "time": "2026-05-21",
      "value": 92.90960021972656
    },
    {
      "time": "2026-05-22",
      "value": 92.84600021362304
    },
    {
      "time": "2026-05-26",
      "value": 92.7434002685547
    },
    {
      "time": "2026-05-27",
      "value": 92.64000030517577
    },
    {
      "time": "2026-05-28",
      "value": 92.53440032958984
    },
    {
      "time": "2026-05-29",
      "value": 92.455400390625
    },
    {
      "time": "2026-06-01",
      "value": 92.280400390625
    },
    {
      "time": "2026-06-02",
      "value": 92.20400039672852
    },
    {
      "time": "2026-06-03",
      "value": 92.09100036621093
    },
    {
      "time": "2026-06-04",
      "value": 91.97220031738281
    },
    {
      "time": "2026-06-05",
      "value": 91.86580017089844
    },
    {
      "time": "2026-06-08",
      "value": 91.72280014038085
    },
    {
      "time": "2026-06-09",
      "value": 91.59140014648438
    },
    {
      "time": "2026-06-10",
      "value": 91.45280014038086
    },
    {
      "time": "2026-06-11",
      "value": 91.2920001220703
    },
    {
      "time": "2026-06-12",
      "value": 91.15480010986329
    },
    {
      "time": "2026-06-15",
      "value": 91.01420013427735
    },
    {
      "time": "2026-06-16",
      "value": 90.88420013427735
    },
    {
      "time": "2026-06-17",
      "value": 90.72540023803711
    },
    {
      "time": "2026-06-18",
      "value": 90.5770002746582
    },
    {
      "time": "2026-06-22",
      "value": 90.40900024414063
    },
    {
      "time": "2026-06-23",
      "value": 90.25600021362305
    },
    {
      "time": "2026-06-24",
      "value": 90.16240020751952
    },
    {
      "time": "2026-06-25",
      "value": 90.0902001953125
    },
    {
      "time": "2026-06-26",
      "value": 90.03660018920898
    },
    {
      "time": "2026-06-29",
      "value": 89.97320022583008
    },
    {
      "time": "2026-06-30",
      "value": 89.88900009155273
    },
    {
      "time": "2026-07-01",
      "value": 89.77620010375976
    },
    {
      "time": "2026-07-02",
      "value": 89.73100006103516
    },
    {
      "time": "2026-07-06",
      "value": 89.67980010986328
    },
    {
      "time": "2026-07-07",
      "value": 89.52420013427735
    },
    {
      "time": "2026-07-08",
      "value": 89.36740020751954
    },
    {
      "time": "2026-07-09",
      "value": 89.21280014038086
    },
    {
      "time": "2026-07-10",
      "value": 89.0418000793457
    },
    {
      "time": "2026-07-13",
      "value": 88.92600006103515
    },
    {
      "time": "2026-07-14",
      "value": 88.75920013427735
    },
    {
      "time": "2026-07-15",
      "value": 88.60220016479492
    },
    {
      "time": "2026-07-16",
      "value": 88.47900009155273
    },
    {
      "time": "2026-07-17",
      "value": 88.32940017700196
    },
    {
      "time": "2026-07-20",
      "value": 88.18160018920898
    },
    {
      "time": "2026-07-21",
      "value": 88.07380020141602
    },
    {
      "time": "2026-07-22",
      "value": 88.00000030517577
    },
    {
      "time": "2026-07-23",
      "value": 87.89900039672851
    },
    {
      "time": "2026-07-24",
      "value": 87.80280044555664
    }
  ],
  "analysis": null
}