{
  "ok": true,
  "cached": false,
  "ticker": "PEG",
  "price": 79.81,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-02",
      "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": "BMO Capital Adjusts PT on Public Service Enterprise to $88 From $89, Maintains Market Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bmo-capital-adjusts-pt-public-110721310.html",
      "published": "2026-07-22"
    },
    {
      "title": "Morgan Stanley Adjusts PT on Public Service Enterprise to $93 From $92, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-adjusts-pt-public-110703611.html",
      "published": "2026-07-22"
    },
    {
      "title": "Wells Fargo Adjusts PT on Public Service Enterprise to $91 From $97, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wells-fargo-adjusts-pt-public-110656955.html",
      "published": "2026-07-22"
    },
    {
      "title": "PSEG Declares Regular Quarterly Dividend for the Third Quarter of 2026",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pseg-declares-regular-quarterly-dividend-201000614.html",
      "published": "2026-07-20"
    },
    {
      "title": "Barclays Adjusts Public Service Enterprise Price Target to $83 From $89, Maintains Equal Weight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/barclays-adjusts-public-enterprise-price-114418948.html",
      "published": "2026-07-20"
    },
    {
      "title": "Jefferies Adjusts Price Target on Public Service Enterprise to $78 From $89, Maintains Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-adjusts-price-target-public-114356038.html",
      "published": "2026-07-20"
    },
    {
      "title": "Public Service Enterprise Group (PEG) Stock May Be Fairly Valued Despite Storm Recovery Work",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/public-enterprise-group-peg-stock-201035741.html",
      "published": "2026-07-17"
    },
    {
      "title": "PSEG To Announce Second Quarter 2026 Financial Results On August 4",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pseg-announce-second-quarter-2026-201500838.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 86.97000122070312,
      "high": 87.73999786376953,
      "low": 86.73999786376953,
      "close": 87.58000183105469,
      "volume": 1918000
    },
    {
      "time": "2025-07-28",
      "open": 87.55999755859375,
      "high": 87.55999755859375,
      "low": 86.47000122070312,
      "close": 86.94000244140625,
      "volume": 1866000
    },
    {
      "time": "2025-07-29",
      "open": 87.37000274658203,
      "high": 88.66999816894531,
      "low": 87.01000213623047,
      "close": 88.61000061035156,
      "volume": 2072000
    },
    {
      "time": "2025-07-30",
      "open": 88.58000183105469,
      "high": 89.69999694824219,
      "low": 88.37999725341797,
      "close": 88.87999725341797,
      "volume": 2682700
    },
    {
      "time": "2025-07-31",
      "open": 88.27999877929688,
      "high": 90.08999633789062,
      "low": 88.13999938964844,
      "close": 89.79000091552734,
      "volume": 2448400
    },
    {
      "time": "2025-08-01",
      "open": 89.79000091552734,
      "high": 89.9000015258789,
      "low": 88.62999725341797,
      "close": 88.97000122070312,
      "volume": 2460300
    },
    {
      "time": "2025-08-04",
      "open": 89.4000015258789,
      "high": 90.66000366210938,
      "low": 89.26000213623047,
      "close": 90.13999938964844,
      "volume": 2475800
    },
    {
      "time": "2025-08-05",
      "open": 89.4800033569336,
      "high": 91.26000213623047,
      "low": 87.23999786376953,
      "close": 88.16999816894531,
      "volume": 3576800
    },
    {
      "time": "2025-08-06",
      "open": 88.19999694824219,
      "high": 88.62000274658203,
      "low": 85.8499984741211,
      "close": 85.87000274658203,
      "volume": 4032400
    },
    {
      "time": "2025-08-07",
      "open": 85.58000183105469,
      "high": 87.73999786376953,
      "low": 85.58000183105469,
      "close": 87.47000122070312,
      "volume": 2691700
    },
    {
      "time": "2025-08-08",
      "open": 87.97000122070312,
      "high": 88.19000244140625,
      "low": 87.08999633789062,
      "close": 87.68000030517578,
      "volume": 2400800
    },
    {
      "time": "2025-08-11",
      "open": 87.68000030517578,
      "high": 87.97000122070312,
      "low": 86.23999786376953,
      "close": 86.54000091552734,
      "volume": 3115000
    },
    {
      "time": "2025-08-12",
      "open": 86.70999908447266,
      "high": 88.19000244140625,
      "low": 86.51000213623047,
      "close": 87.83000183105469,
      "volume": 2214900
    },
    {
      "time": "2025-08-13",
      "open": 88.16000366210938,
      "high": 88.6500015258789,
      "low": 86.77999877929688,
      "close": 87.66999816894531,
      "volume": 2343300
    },
    {
      "time": "2025-08-14",
      "open": 87.56999969482422,
      "high": 87.56999969482422,
      "low": 86.63999938964844,
      "close": 86.80000305175781,
      "volume": 1452800
    },
    {
      "time": "2025-08-15",
      "open": 86.7699966430664,
      "high": 86.7699966430664,
      "low": 85.12000274658203,
      "close": 85.31999969482422,
      "volume": 2922500
    },
    {
      "time": "2025-08-18",
      "open": 85.30000305175781,
      "high": 85.54000091552734,
      "low": 83.97000122070312,
      "close": 84.12000274658203,
      "volume": 2494200
    },
    {
      "time": "2025-08-19",
      "open": 84.19999694824219,
      "high": 84.63999938964844,
      "low": 84.08000183105469,
      "close": 84.58999633789062,
      "volume": 1780000
    },
    {
      "time": "2025-08-20",
      "open": 84.6500015258789,
      "high": 85.56999969482422,
      "low": 84.56999969482422,
      "close": 85.16000366210938,
      "volume": 2540900
    },
    {
      "time": "2025-08-21",
      "open": 85.11000061035156,
      "high": 85.6500015258789,
      "low": 83.19999694824219,
      "close": 83.29000091552734,
      "volume": 2507900
    },
    {
      "time": "2025-08-22",
      "open": 83.68000030517578,
      "high": 83.98999786376953,
      "low": 83.01000213623047,
      "close": 83.69999694824219,
      "volume": 3117000
    },
    {
      "time": "2025-08-25",
      "open": 83.43000030517578,
      "high": 83.80000305175781,
      "low": 82.25,
      "close": 82.5999984741211,
      "volume": 2457500
    },
    {
      "time": "2025-08-26",
      "open": 82.61000061035156,
      "high": 83.4800033569336,
      "low": 82.37999725341797,
      "close": 83.47000122070312,
      "volume": 6505500
    },
    {
      "time": "2025-08-27",
      "open": 83.48999786376953,
      "high": 83.73999786376953,
      "low": 82.70999908447266,
      "close": 82.83999633789062,
      "volume": 2546900
    },
    {
      "time": "2025-08-28",
      "open": 82.70999908447266,
      "high": 83.12999725341797,
      "low": 82.1500015258789,
      "close": 82.58999633789062,
      "volume": 2046100
    },
    {
      "time": "2025-08-29",
      "open": 82.5999984741211,
      "high": 83.0999984741211,
      "low": 82.01000213623047,
      "close": 82.33000183105469,
      "volume": 2254600
    },
    {
      "time": "2025-09-02",
      "open": 81.93000030517578,
      "high": 82.01000213623047,
      "low": 81.27999877929688,
      "close": 81.80999755859375,
      "volume": 2395300
    },
    {
      "time": "2025-09-03",
      "open": 81.30999755859375,
      "high": 81.87999725341797,
      "low": 81.0199966430664,
      "close": 81.3499984741211,
      "volume": 1589100
    },
    {
      "time": "2025-09-04",
      "open": 81.86000061035156,
      "high": 82.45999908447266,
      "low": 80.87999725341797,
      "close": 81.7300033569336,
      "volume": 2478700
    },
    {
      "time": "2025-09-05",
      "open": 81.62000274658203,
      "high": 81.8499984741211,
      "low": 80.51000213623047,
      "close": 81.12000274658203,
      "volume": 1798500
    },
    {
      "time": "2025-09-08",
      "open": 81.16999816894531,
      "high": 81.18000030517578,
      "low": 79.75,
      "close": 80.19000244140625,
      "volume": 3007500
    },
    {
      "time": "2025-09-09",
      "open": 79.58999633789062,
      "high": 80.19000244140625,
      "low": 79.26000213623047,
      "close": 79.98999786376953,
      "volume": 3116500
    },
    {
      "time": "2025-09-10",
      "open": 80.20999908447266,
      "high": 81.94000244140625,
      "low": 80,
      "close": 81.72000122070312,
      "volume": 4372900
    },
    {
      "time": "2025-09-11",
      "open": 81.81999969482422,
      "high": 82.44999694824219,
      "low": 81.27999877929688,
      "close": 82.02999877929688,
      "volume": 2229300
    },
    {
      "time": "2025-09-12",
      "open": 81.86000061035156,
      "high": 82.91999816894531,
      "low": 81.83999633789062,
      "close": 82.69000244140625,
      "volume": 1703000
    },
    {
      "time": "2025-09-15",
      "open": 82.76000213623047,
      "high": 83.66000366210938,
      "low": 82.75,
      "close": 82.97000122070312,
      "volume": 2281600
    },
    {
      "time": "2025-09-16",
      "open": 82.58000183105469,
      "high": 82.93000030517578,
      "low": 81.12999725341797,
      "close": 81.22000122070312,
      "volume": 1707300
    },
    {
      "time": "2025-09-17",
      "open": 81.5999984741211,
      "high": 81.9800033569336,
      "low": 80.22000122070312,
      "close": 80.43000030517578,
      "volume": 3405500
    },
    {
      "time": "2025-09-18",
      "open": 80.61000061035156,
      "high": 81.91000366210938,
      "low": 80.1500015258789,
      "close": 81.19000244140625,
      "volume": 2426300
    },
    {
      "time": "2025-09-19",
      "open": 81.37000274658203,
      "high": 81.91000366210938,
      "low": 80.81999969482422,
      "close": 81.5999984741211,
      "volume": 4629400
    },
    {
      "time": "2025-09-22",
      "open": 81.6500015258789,
      "high": 82.05000305175781,
      "low": 80.69000244140625,
      "close": 81.7300033569336,
      "volume": 2331400
    },
    {
      "time": "2025-09-23",
      "open": 81.91999816894531,
      "high": 82.30000305175781,
      "low": 81.44999694824219,
      "close": 82.20999908447266,
      "volume": 1894200
    },
    {
      "time": "2025-09-24",
      "open": 82.31999969482422,
      "high": 82.80000305175781,
      "low": 82.08999633789062,
      "close": 82.4000015258789,
      "volume": 2460300
    },
    {
      "time": "2025-09-25",
      "open": 82.02999877929688,
      "high": 82.27999877929688,
      "low": 80.77999877929688,
      "close": 80.87999725341797,
      "volume": 2627600
    },
    {
      "time": "2025-09-26",
      "open": 81.19000244140625,
      "high": 82.33000183105469,
      "low": 80.95999908447266,
      "close": 82.30000305175781,
      "volume": 2326300
    },
    {
      "time": "2025-09-29",
      "open": 82.30999755859375,
      "high": 83.2300033569336,
      "low": 81.51000213623047,
      "close": 83.04000091552734,
      "volume": 2906800
    },
    {
      "time": "2025-09-30",
      "open": 83.0199966430664,
      "high": 83.48999786376953,
      "low": 82.5999984741211,
      "close": 83.45999908447266,
      "volume": 2568800
    },
    {
      "time": "2025-10-01",
      "open": 83.44999694824219,
      "high": 83.93000030517578,
      "low": 82.45999908447266,
      "close": 82.55000305175781,
      "volume": 2213500
    },
    {
      "time": "2025-10-02",
      "open": 82.38999938964844,
      "high": 82.72000122070312,
      "low": 81.12999725341797,
      "close": 81.58000183105469,
      "volume": 3159100
    },
    {
      "time": "2025-10-03",
      "open": 81.87000274658203,
      "high": 82.3499984741211,
      "low": 81.5199966430664,
      "close": 82,
      "volume": 3053000
    },
    {
      "time": "2025-10-06",
      "open": 82.5,
      "high": 82.58000183105469,
      "low": 80.12000274658203,
      "close": 81.83999633789062,
      "volume": 3741500
    },
    {
      "time": "2025-10-07",
      "open": 81.58999633789062,
      "high": 82.25,
      "low": 80.16000366210938,
      "close": 80.5199966430664,
      "volume": 3351500
    },
    {
      "time": "2025-10-08",
      "open": 80.77999877929688,
      "high": 82.66999816894531,
      "low": 80.25,
      "close": 81.80000305175781,
      "volume": 3850700
    },
    {
      "time": "2025-10-09",
      "open": 82.27999877929688,
      "high": 82.52999877929688,
      "low": 81.08999633789062,
      "close": 81.4000015258789,
      "volume": 2471600
    },
    {
      "time": "2025-10-10",
      "open": 81.69000244140625,
      "high": 82.33000183105469,
      "low": 80.19000244140625,
      "close": 80.6500015258789,
      "volume": 2713200
    },
    {
      "time": "2025-10-13",
      "open": 80.75,
      "high": 82.37999725341797,
      "low": 80.51000213623047,
      "close": 81.73999786376953,
      "volume": 2235500
    },
    {
      "time": "2025-10-14",
      "open": 81.51000213623047,
      "high": 83.31999969482422,
      "low": 81.48999786376953,
      "close": 82.44000244140625,
      "volume": 2588800
    },
    {
      "time": "2025-10-15",
      "open": 83.19000244140625,
      "high": 85.20999908447266,
      "low": 82.87999725341797,
      "close": 84.7300033569336,
      "volume": 3361000
    },
    {
      "time": "2025-10-16",
      "open": 85.20999908447266,
      "high": 85.93000030517578,
      "low": 83.94999694824219,
      "close": 84.33999633789062,
      "volume": 2713700
    },
    {
      "time": "2025-10-17",
      "open": 84.13999938964844,
      "high": 84.80000305175781,
      "low": 83.51000213623047,
      "close": 84.75,
      "volume": 2546800
    },
    {
      "time": "2025-10-20",
      "open": 84.98999786376953,
      "high": 86.08999633789062,
      "low": 84.5199966430664,
      "close": 84.83000183105469,
      "volume": 2151800
    },
    {
      "time": "2025-10-21",
      "open": 84.97000122070312,
      "high": 85.06999969482422,
      "low": 82.62999725341797,
      "close": 83.12000274658203,
      "volume": 1959000
    },
    {
      "time": "2025-10-22",
      "open": 84.0199966430664,
      "high": 84.08999633789062,
      "low": 83.11000061035156,
      "close": 83.79000091552734,
      "volume": 2024700
    },
    {
      "time": "2025-10-23",
      "open": 84.22000122070312,
      "high": 84.25,
      "low": 82.37999725341797,
      "close": 82.7300033569336,
      "volume": 1838700
    },
    {
      "time": "2025-10-24",
      "open": 83.5,
      "high": 83.5,
      "low": 82.66999816894531,
      "close": 83.11000061035156,
      "volume": 3082000
    },
    {
      "time": "2025-10-27",
      "open": 83.22000122070312,
      "high": 83.62000274658203,
      "low": 82.69000244140625,
      "close": 83.44999694824219,
      "volume": 1847100
    },
    {
      "time": "2025-10-28",
      "open": 83.16000366210938,
      "high": 83.47000122070312,
      "low": 81.25,
      "close": 81.2699966430664,
      "volume": 2156700
    },
    {
      "time": "2025-10-29",
      "open": 81.37000274658203,
      "high": 81.73999786376953,
      "low": 80.13999938964844,
      "close": 80.29000091552734,
      "volume": 2535400
    },
    {
      "time": "2025-10-30",
      "open": 80.16000366210938,
      "high": 81.41000366210938,
      "low": 80,
      "close": 80.75,
      "volume": 2527000
    },
    {
      "time": "2025-10-31",
      "open": 80.08000183105469,
      "high": 81.37000274658203,
      "low": 79.56999969482422,
      "close": 80.55999755859375,
      "volume": 3539500
    },
    {
      "time": "2025-11-03",
      "open": 80.81999969482422,
      "high": 81.87000274658203,
      "low": 79.55999755859375,
      "close": 81.36000061035156,
      "volume": 3974500
    },
    {
      "time": "2025-11-04",
      "open": 80.72000122070312,
      "high": 82.16000366210938,
      "low": 80.01000213623047,
      "close": 81.81999969482422,
      "volume": 2344600
    },
    {
      "time": "2025-11-05",
      "open": 82.26000213623047,
      "high": 82.26000213623047,
      "low": 79.29000091552734,
      "close": 79.86000061035156,
      "volume": 3629000
    },
    {
      "time": "2025-11-06",
      "open": 80.30000305175781,
      "high": 82.79000091552734,
      "low": 80.30000305175781,
      "close": 82.4000015258789,
      "volume": 4687100
    },
    {
      "time": "2025-11-07",
      "open": 82.22000122070312,
      "high": 83.30999755859375,
      "low": 81.69000244140625,
      "close": 83.30999755859375,
      "volume": 3764100
    },
    {
      "time": "2025-11-10",
      "open": 83.0199966430664,
      "high": 83.81999969482422,
      "low": 82.77999877929688,
      "close": 83.23999786376953,
      "volume": 2173400
    },
    {
      "time": "2025-11-11",
      "open": 83.16999816894531,
      "high": 83.79000091552734,
      "low": 82.83000183105469,
      "close": 83.75,
      "volume": 1319900
    },
    {
      "time": "2025-11-12",
      "open": 83.69999694824219,
      "high": 83.8499984741211,
      "low": 82.91000366210938,
      "close": 83.52999877929688,
      "volume": 2209200
    },
    {
      "time": "2025-11-13",
      "open": 83.30999755859375,
      "high": 83.63999938964844,
      "low": 82.18000030517578,
      "close": 82.38999938964844,
      "volume": 2268200
    },
    {
      "time": "2025-11-14",
      "open": 82.37999725341797,
      "high": 83.44000244140625,
      "low": 81.94000244140625,
      "close": 82.83999633789062,
      "volume": 2378400
    },
    {
      "time": "2025-11-17",
      "open": 82.97000122070312,
      "high": 82.97000122070312,
      "low": 81.70999908447266,
      "close": 82.47000122070312,
      "volume": 2567500
    },
    {
      "time": "2025-11-18",
      "open": 82.29000091552734,
      "high": 83.0999984741211,
      "low": 82.1500015258789,
      "close": 82.36000061035156,
      "volume": 1857400
    },
    {
      "time": "2025-11-19",
      "open": 82.4000015258789,
      "high": 82.80000305175781,
      "low": 81.0199966430664,
      "close": 81.11000061035156,
      "volume": 2118000
    },
    {
      "time": "2025-11-20",
      "open": 82.31999969482422,
      "high": 83.01000213623047,
      "low": 80.69000244140625,
      "close": 80.76000213623047,
      "volume": 2962300
    },
    {
      "time": "2025-11-21",
      "open": 81.16000366210938,
      "high": 81.55999755859375,
      "low": 80.33000183105469,
      "close": 81.2699966430664,
      "volume": 2581500
    },
    {
      "time": "2025-11-24",
      "open": 81.41000366210938,
      "high": 82.37999725341797,
      "low": 80.8499984741211,
      "close": 82.13999938964844,
      "volume": 3715100
    },
    {
      "time": "2025-11-25",
      "open": 82.44000244140625,
      "high": 82.55999755859375,
      "low": 81.51000213623047,
      "close": 82.16000366210938,
      "volume": 1304600
    },
    {
      "time": "2025-11-26",
      "open": 82.2699966430664,
      "high": 83.66999816894531,
      "low": 82.23999786376953,
      "close": 83.25,
      "volume": 1529200
    },
    {
      "time": "2025-11-28",
      "open": 83.25,
      "high": 83.80000305175781,
      "low": 82.9800033569336,
      "close": 83.5199966430664,
      "volume": 1335000
    },
    {
      "time": "2025-12-01",
      "open": 82.9000015258789,
      "high": 83.19000244140625,
      "low": 81.44000244140625,
      "close": 81.56999969482422,
      "volume": 2889900
    },
    {
      "time": "2025-12-02",
      "open": 81.76000213623047,
      "high": 81.80000305175781,
      "low": 80.08999633789062,
      "close": 80.68000030517578,
      "volume": 2878600
    },
    {
      "time": "2025-12-03",
      "open": 80.7300033569336,
      "high": 81.25,
      "low": 80.02999877929688,
      "close": 80.54000091552734,
      "volume": 3278200
    },
    {
      "time": "2025-12-04",
      "open": 80.62000274658203,
      "high": 81.48999786376953,
      "low": 80.47000122070312,
      "close": 80.7699966430664,
      "volume": 2066500
    },
    {
      "time": "2025-12-05",
      "open": 80.37000274658203,
      "high": 80.70999908447266,
      "low": 79.54000091552734,
      "close": 79.56999969482422,
      "volume": 4567700
    },
    {
      "time": "2025-12-08",
      "open": 79.56999969482422,
      "high": 79.81999969482422,
      "low": 78.70999908447266,
      "close": 78.75,
      "volume": 3340100
    },
    {
      "time": "2025-12-09",
      "open": 79.30000305175781,
      "high": 80.5199966430664,
      "low": 78.9800033569336,
      "close": 79.33000183105469,
      "volume": 4204900
    },
    {
      "time": "2025-12-10",
      "open": 79.02999877929688,
      "high": 79.08000183105469,
      "low": 77.9000015258789,
      "close": 78.69000244140625,
      "volume": 2554600
    },
    {
      "time": "2025-12-11",
      "open": 78.5999984741211,
      "high": 79.69999694824219,
      "low": 78.58000183105469,
      "close": 78.95999908447266,
      "volume": 3297200
    },
    {
      "time": "2025-12-12",
      "open": 79.16999816894531,
      "high": 79.55000305175781,
      "low": 78.52999877929688,
      "close": 78.88999938964844,
      "volume": 3859100
    },
    {
      "time": "2025-12-15",
      "open": 79.7300033569336,
      "high": 80.77999877929688,
      "low": 78.87999725341797,
      "close": 80.5999984741211,
      "volume": 3003600
    },
    {
      "time": "2025-12-16",
      "open": 80.7300033569336,
      "high": 81.08999633789062,
      "low": 79.72000122070312,
      "close": 79.93000030517578,
      "volume": 3217000
    },
    {
      "time": "2025-12-17",
      "open": 79.93000030517578,
      "high": 80.23999786376953,
      "low": 79.37000274658203,
      "close": 79.91000366210938,
      "volume": 3462900
    },
    {
      "time": "2025-12-18",
      "open": 80.58999633789062,
      "high": 81.26000213623047,
      "low": 80.20999908447266,
      "close": 80.66000366210938,
      "volume": 3904100
    },
    {
      "time": "2025-12-19",
      "open": 80.54000091552734,
      "high": 81.33000183105469,
      "low": 79.98999786376953,
      "close": 80.01000213623047,
      "volume": 6336000
    },
    {
      "time": "2025-12-22",
      "open": 80.06999969482422,
      "high": 81.08999633789062,
      "low": 79.51000213623047,
      "close": 80.72000122070312,
      "volume": 2982900
    },
    {
      "time": "2025-12-23",
      "open": 80.6500015258789,
      "high": 81.0199966430664,
      "low": 79.51000213623047,
      "close": 80.43000030517578,
      "volume": 2571600
    },
    {
      "time": "2025-12-24",
      "open": 80.44000244140625,
      "high": 80.86000061035156,
      "low": 79.62000274658203,
      "close": 80.72000122070312,
      "volume": 749900
    },
    {
      "time": "2025-12-26",
      "open": 80.70999908447266,
      "high": 80.80999755859375,
      "low": 80.1500015258789,
      "close": 80.38999938964844,
      "volume": 910300
    },
    {
      "time": "2025-12-29",
      "open": 80.4800033569336,
      "high": 81.04000091552734,
      "low": 80.30999755859375,
      "close": 80.69000244140625,
      "volume": 2069400
    },
    {
      "time": "2025-12-30",
      "open": 80.63999938964844,
      "high": 81.08999633789062,
      "low": 80.5,
      "close": 80.91000366210938,
      "volume": 1269100
    },
    {
      "time": "2025-12-31",
      "open": 80.94000244140625,
      "high": 81.04000091552734,
      "low": 80.2699966430664,
      "close": 80.30000305175781,
      "volume": 1606200
    },
    {
      "time": "2026-01-02",
      "open": 80.79000091552734,
      "high": 81.4000015258789,
      "low": 79.86000061035156,
      "close": 80.98999786376953,
      "volume": 1782700
    },
    {
      "time": "2026-01-05",
      "open": 80.79000091552734,
      "high": 80.93000030517578,
      "low": 78.22000122070312,
      "close": 79.33999633789062,
      "volume": 3698400
    },
    {
      "time": "2026-01-06",
      "open": 79.33999633789062,
      "high": 79.94999694824219,
      "low": 78.45999908447266,
      "close": 78.5999984741211,
      "volume": 2778300
    },
    {
      "time": "2026-01-07",
      "open": 79.20999908447266,
      "high": 79.23999786376953,
      "low": 77.38999938964844,
      "close": 77.58000183105469,
      "volume": 3075400
    },
    {
      "time": "2026-01-08",
      "open": 77.68000030517578,
      "high": 78.97000122070312,
      "low": 77.30999755859375,
      "close": 77.43000030517578,
      "volume": 2988900
    },
    {
      "time": "2026-01-09",
      "open": 77.97000122070312,
      "high": 79.83000183105469,
      "low": 77.87999725341797,
      "close": 78.68000030517578,
      "volume": 3737700
    },
    {
      "time": "2026-01-12",
      "open": 78.36000061035156,
      "high": 79.25,
      "low": 77.97000122070312,
      "close": 78.5999984741211,
      "volume": 2790900
    },
    {
      "time": "2026-01-13",
      "open": 78.18000030517578,
      "high": 79.47000122070312,
      "low": 78.04000091552734,
      "close": 78.7300033569336,
      "volume": 2292700
    },
    {
      "time": "2026-01-14",
      "open": 78.69000244140625,
      "high": 79.18000030517578,
      "low": 78.30000305175781,
      "close": 78.91000366210938,
      "volume": 3501100
    },
    {
      "time": "2026-01-15",
      "open": 79.25,
      "high": 79.76000213623047,
      "low": 79.06999969482422,
      "close": 79.41000366210938,
      "volume": 2468300
    },
    {
      "time": "2026-01-16",
      "open": 78.94000244140625,
      "high": 79.5999984741211,
      "low": 78.3499984741211,
      "close": 79.41999816894531,
      "volume": 3469500
    },
    {
      "time": "2026-01-20",
      "open": 79.95999908447266,
      "high": 80.26000213623047,
      "low": 78.69999694824219,
      "close": 79.37000274658203,
      "volume": 4487400
    },
    {
      "time": "2026-01-21",
      "open": 79.97000122070312,
      "high": 80.08999633789062,
      "low": 78.36000061035156,
      "close": 79.7699966430664,
      "volume": 4529100
    },
    {
      "time": "2026-01-22",
      "open": 79.33999633789062,
      "high": 79.87999725341797,
      "low": 78.62000274658203,
      "close": 79.4000015258789,
      "volume": 4448900
    },
    {
      "time": "2026-01-23",
      "open": 79.25,
      "high": 79.70999908447266,
      "low": 77.9000015258789,
      "close": 78.27999877929688,
      "volume": 3367000
    },
    {
      "time": "2026-01-26",
      "open": 78.22000122070312,
      "high": 79.33999633789062,
      "low": 78.12000274658203,
      "close": 79.05000305175781,
      "volume": 2325200
    },
    {
      "time": "2026-01-27",
      "open": 78.87000274658203,
      "high": 80.4800033569336,
      "low": 78.47000122070312,
      "close": 80.41999816894531,
      "volume": 2534400
    },
    {
      "time": "2026-01-28",
      "open": 80.43000030517578,
      "high": 81.9000015258789,
      "low": 80.12999725341797,
      "close": 81.44999694824219,
      "volume": 3638000
    },
    {
      "time": "2026-01-29",
      "open": 81.80999755859375,
      "high": 82.4800033569336,
      "low": 80.88999938964844,
      "close": 82,
      "volume": 4253900
    },
    {
      "time": "2026-01-30",
      "open": 81.5999984741211,
      "high": 82.41999816894531,
      "low": 80.97000122070312,
      "close": 82.36000061035156,
      "volume": 4723000
    },
    {
      "time": "2026-02-02",
      "open": 82.0999984741211,
      "high": 82.38999938964844,
      "low": 79.94999694824219,
      "close": 80.30999755859375,
      "volume": 4488000
    },
    {
      "time": "2026-02-03",
      "open": 80.54000091552734,
      "high": 82.62000274658203,
      "low": 80.44999694824219,
      "close": 81.55999755859375,
      "volume": 2641800
    },
    {
      "time": "2026-02-04",
      "open": 81.98999786376953,
      "high": 82.02999877929688,
      "low": 79.73999786376953,
      "close": 80.13999938964844,
      "volume": 4319200
    },
    {
      "time": "2026-02-05",
      "open": 80.61000061035156,
      "high": 80.6500015258789,
      "low": 79.51000213623047,
      "close": 79.79000091552734,
      "volume": 3113300
    },
    {
      "time": "2026-02-06",
      "open": 80.88999938964844,
      "high": 81.58000183105469,
      "low": 80,
      "close": 80.6500015258789,
      "volume": 1715700
    },
    {
      "time": "2026-02-09",
      "open": 80.44999694824219,
      "high": 81.29000091552734,
      "low": 80.05000305175781,
      "close": 81.18000030517578,
      "volume": 1635100
    },
    {
      "time": "2026-02-10",
      "open": 81.3499984741211,
      "high": 83.36000061035156,
      "low": 81.25,
      "close": 83.19999694824219,
      "volume": 1481900
    },
    {
      "time": "2026-02-11",
      "open": 83.19999694824219,
      "high": 84.20999908447266,
      "low": 82.61000061035156,
      "close": 84.1500015258789,
      "volume": 1801200
    },
    {
      "time": "2026-02-12",
      "open": 84.1500015258789,
      "high": 85.70999908447266,
      "low": 84.11000061035156,
      "close": 84.54000091552734,
      "volume": 2201300
    },
    {
      "time": "2026-02-13",
      "open": 84.54000091552734,
      "high": 87.23999786376953,
      "low": 84.37000274658203,
      "close": 86.37000274658203,
      "volume": 3467500
    },
    {
      "time": "2026-02-17",
      "open": 87.22000122070312,
      "high": 87.52999877929688,
      "low": 86.45999908447266,
      "close": 86.94999694824219,
      "volume": 2798800
    },
    {
      "time": "2026-02-18",
      "open": 86.83000183105469,
      "high": 87.13999938964844,
      "low": 84.26000213623047,
      "close": 84.36000061035156,
      "volume": 2403400
    },
    {
      "time": "2026-02-19",
      "open": 84.72000122070312,
      "high": 85.73999786376953,
      "low": 84.37999725341797,
      "close": 85.68000030517578,
      "volume": 1672800
    },
    {
      "time": "2026-02-20",
      "open": 85.94999694824219,
      "high": 86,
      "low": 84.81999969482422,
      "close": 85.56999969482422,
      "volume": 2663300
    },
    {
      "time": "2026-02-23",
      "open": 86.02999877929688,
      "high": 86.66999816894531,
      "low": 85.43000030517578,
      "close": 86.30999755859375,
      "volume": 1946900
    },
    {
      "time": "2026-02-24",
      "open": 86.26000213623047,
      "high": 86.47000122070312,
      "low": 84.98999786376953,
      "close": 86.23999786376953,
      "volume": 1773000
    },
    {
      "time": "2026-02-25",
      "open": 86.5,
      "high": 86.81999969482422,
      "low": 84.91000366210938,
      "close": 85.97000122070312,
      "volume": 3092400
    },
    {
      "time": "2026-02-26",
      "open": 86.5,
      "high": 87.62999725341797,
      "low": 85.08999633789062,
      "close": 85.8499984741211,
      "volume": 4046200
    },
    {
      "time": "2026-02-27",
      "open": 85.93000030517578,
      "high": 86.45999908447266,
      "low": 85.20999908447266,
      "close": 86.06999969482422,
      "volume": 3866100
    },
    {
      "time": "2026-03-02",
      "open": 85.95999908447266,
      "high": 86.33000183105469,
      "low": 84.33000183105469,
      "close": 84.5,
      "volume": 3691100
    },
    {
      "time": "2026-03-03",
      "open": 83.19999694824219,
      "high": 84.72000122070312,
      "low": 81.33000183105469,
      "close": 83.95999908447266,
      "volume": 3399600
    },
    {
      "time": "2026-03-04",
      "open": 83.81999969482422,
      "high": 84.33000183105469,
      "low": 83.12000274658203,
      "close": 83.91000366210938,
      "volume": 3386800
    },
    {
      "time": "2026-03-05",
      "open": 83.37999725341797,
      "high": 84.2699966430664,
      "low": 82.88999938964844,
      "close": 83.91999816894531,
      "volume": 3249400
    },
    {
      "time": "2026-03-06",
      "open": 83.44999694824219,
      "high": 83.69999694824219,
      "low": 82.4000015258789,
      "close": 83.3499984741211,
      "volume": 2160100
    },
    {
      "time": "2026-03-09",
      "open": 83.29000091552734,
      "high": 84.16000366210938,
      "low": 81.94999694824219,
      "close": 84.04000091552734,
      "volume": 3023700
    },
    {
      "time": "2026-03-10",
      "open": 83.19999694824219,
      "high": 83.83000183105469,
      "low": 82.44999694824219,
      "close": 83.2699966430664,
      "volume": 2541100
    },
    {
      "time": "2026-03-11",
      "open": 83,
      "high": 83.31999969482422,
      "low": 82.16000366210938,
      "close": 82.30999755859375,
      "volume": 2564300
    },
    {
      "time": "2026-03-12",
      "open": 82.44000244140625,
      "high": 83.5199966430664,
      "low": 82.05999755859375,
      "close": 82.47000122070312,
      "volume": 2597700
    },
    {
      "time": "2026-03-13",
      "open": 83.31999969482422,
      "high": 84.43000030517578,
      "low": 82.94999694824219,
      "close": 83.7300033569336,
      "volume": 2396800
    },
    {
      "time": "2026-03-16",
      "open": 84.75,
      "high": 85,
      "low": 83.86000061035156,
      "close": 84.87999725341797,
      "volume": 2216400
    },
    {
      "time": "2026-03-17",
      "open": 85.5,
      "high": 85.80000305175781,
      "low": 84.55999755859375,
      "close": 84.73999786376953,
      "volume": 2239500
    },
    {
      "time": "2026-03-18",
      "open": 84.44000244140625,
      "high": 84.70999908447266,
      "low": 83.93000030517578,
      "close": 84.20999908447266,
      "volume": 2201400
    },
    {
      "time": "2026-03-19",
      "open": 83.66999816894531,
      "high": 84.18000030517578,
      "low": 82.16000366210938,
      "close": 82.77999877929688,
      "volume": 3286200
    },
    {
      "time": "2026-03-20",
      "open": 82.70999908447266,
      "high": 83.02999877929688,
      "low": 79.12000274658203,
      "close": 79.44000244140625,
      "volume": 7033100
    },
    {
      "time": "2026-03-23",
      "open": 80.6500015258789,
      "high": 80.7300033569336,
      "low": 79.45999908447266,
      "close": 79.81999969482422,
      "volume": 2329000
    },
    {
      "time": "2026-03-24",
      "open": 79.20999908447266,
      "high": 80.9000015258789,
      "low": 79.1500015258789,
      "close": 80.19000244140625,
      "volume": 4807300
    },
    {
      "time": "2026-03-25",
      "open": 81,
      "high": 81.63999938964844,
      "low": 80.48999786376953,
      "close": 81.06999969482422,
      "volume": 3752500
    },
    {
      "time": "2026-03-26",
      "open": 80.62000274658203,
      "high": 81.2300033569336,
      "low": 80.30000305175781,
      "close": 80.5,
      "volume": 1853000
    },
    {
      "time": "2026-03-27",
      "open": 80.58000183105469,
      "high": 81.58000183105469,
      "low": 80.12000274658203,
      "close": 80.70999908447266,
      "volume": 2188400
    },
    {
      "time": "2026-03-30",
      "open": 81.86000061035156,
      "high": 82.16000366210938,
      "low": 81.05999755859375,
      "close": 81.38999938964844,
      "volume": 2650100
    },
    {
      "time": "2026-03-31",
      "open": 81.7300033569336,
      "high": 81.7300033569336,
      "low": 80.19000244140625,
      "close": 80.94999694824219,
      "volume": 3464700
    },
    {
      "time": "2026-04-01",
      "open": 80.44999694824219,
      "high": 81.66000366210938,
      "low": 80.44000244140625,
      "close": 81.2300033569336,
      "volume": 2441200
    },
    {
      "time": "2026-04-02",
      "open": 81.2300033569336,
      "high": 82.19000244140625,
      "low": 80.83000183105469,
      "close": 81.81999969482422,
      "volume": 1984600
    },
    {
      "time": "2026-04-06",
      "open": 81.58000183105469,
      "high": 82.05000305175781,
      "low": 80.94000244140625,
      "close": 81.05000305175781,
      "volume": 1573200
    },
    {
      "time": "2026-04-07",
      "open": 80.8499984741211,
      "high": 81.70999908447266,
      "low": 80.8499984741211,
      "close": 81.61000061035156,
      "volume": 1838900
    },
    {
      "time": "2026-04-08",
      "open": 81.5199966430664,
      "high": 82.8499984741211,
      "low": 81.0999984741211,
      "close": 82.69999694824219,
      "volume": 2694300
    },
    {
      "time": "2026-04-09",
      "open": 82.69999694824219,
      "high": 84.47000122070312,
      "low": 82.69999694824219,
      "close": 83.93000030517578,
      "volume": 2807600
    },
    {
      "time": "2026-04-10",
      "open": 83.91999816894531,
      "high": 84.37999725341797,
      "low": 82.8499984741211,
      "close": 83.12999725341797,
      "volume": 1866000
    },
    {
      "time": "2026-04-13",
      "open": 82.55999755859375,
      "high": 82.9800033569336,
      "low": 80.72000122070312,
      "close": 81.26000213623047,
      "volume": 2000200
    },
    {
      "time": "2026-04-14",
      "open": 81.2300033569336,
      "high": 82.31999969482422,
      "low": 80.63999938964844,
      "close": 82.05000305175781,
      "volume": 2240100
    },
    {
      "time": "2026-04-15",
      "open": 80.79000091552734,
      "high": 81.58000183105469,
      "low": 80.19000244140625,
      "close": 80.94000244140625,
      "volume": 2673800
    },
    {
      "time": "2026-04-16",
      "open": 80.81999969482422,
      "high": 82.11000061035156,
      "low": 80.5,
      "close": 82.04000091552734,
      "volume": 2313500
    },
    {
      "time": "2026-04-17",
      "open": 81.87999725341797,
      "high": 82.18000030517578,
      "low": 80.86000061035156,
      "close": 81.58000183105469,
      "volume": 3023300
    },
    {
      "time": "2026-04-20",
      "open": 81.52999877929688,
      "high": 81.97000122070312,
      "low": 80.4000015258789,
      "close": 80.73999786376953,
      "volume": 1718000
    },
    {
      "time": "2026-04-21",
      "open": 80.69000244140625,
      "high": 81.11000061035156,
      "low": 78.20999908447266,
      "close": 78.55999755859375,
      "volume": 2665600
    },
    {
      "time": "2026-04-22",
      "open": 79.30999755859375,
      "high": 79.88999938964844,
      "low": 78.01000213623047,
      "close": 78.51000213623047,
      "volume": 2203300
    },
    {
      "time": "2026-04-23",
      "open": 79.11000061035156,
      "high": 80.25,
      "low": 78.87000274658203,
      "close": 80.16000366210938,
      "volume": 2120800
    },
    {
      "time": "2026-04-24",
      "open": 80.1500015258789,
      "high": 81,
      "low": 79.41999816894531,
      "close": 80.73999786376953,
      "volume": 2018500
    },
    {
      "time": "2026-04-27",
      "open": 80.93000030517578,
      "high": 81.22000122070312,
      "low": 80.19000244140625,
      "close": 80.20999908447266,
      "volume": 1616900
    },
    {
      "time": "2026-04-28",
      "open": 80.73999786376953,
      "high": 81.08000183105469,
      "low": 80.1500015258789,
      "close": 80.66000366210938,
      "volume": 1400400
    },
    {
      "time": "2026-04-29",
      "open": 80.04000091552734,
      "high": 80.63999938964844,
      "low": 78.77999877929688,
      "close": 79.58999633789062,
      "volume": 2993500
    },
    {
      "time": "2026-04-30",
      "open": 80,
      "high": 81.75,
      "low": 79.63999938964844,
      "close": 81.66000366210938,
      "volume": 3270600
    },
    {
      "time": "2026-05-01",
      "open": 81.5999984741211,
      "high": 82.16000366210938,
      "low": 80.1500015258789,
      "close": 80.1500015258789,
      "volume": 2966600
    },
    {
      "time": "2026-05-04",
      "open": 79.54000091552734,
      "high": 80.86000061035156,
      "low": 79.26000213623047,
      "close": 80.44999694824219,
      "volume": 2625400
    },
    {
      "time": "2026-05-05",
      "open": 81.06999969482422,
      "high": 81.36000061035156,
      "low": 79.69999694824219,
      "close": 79.7300033569336,
      "volume": 2865000
    },
    {
      "time": "2026-05-06",
      "open": 80.13999938964844,
      "high": 80.13999938964844,
      "low": 78.7300033569336,
      "close": 79.3499984741211,
      "volume": 3369200
    },
    {
      "time": "2026-05-07",
      "open": 78.94000244140625,
      "high": 79.12000274658203,
      "low": 77.45999908447266,
      "close": 77.83000183105469,
      "volume": 3156700
    },
    {
      "time": "2026-05-08",
      "open": 78,
      "high": 78.48999786376953,
      "low": 77.02999877929688,
      "close": 77.12999725341797,
      "volume": 3509800
    },
    {
      "time": "2026-05-11",
      "open": 77.30999755859375,
      "high": 77.91999816894531,
      "low": 77.13999938964844,
      "close": 77.68000030517578,
      "volume": 4238700
    },
    {
      "time": "2026-05-12",
      "open": 77.37999725341797,
      "high": 79.08000183105469,
      "low": 76.97000122070312,
      "close": 78.62000274658203,
      "volume": 6466900
    },
    {
      "time": "2026-05-13",
      "open": 78.08999633789062,
      "high": 78.26000213623047,
      "low": 76.5999984741211,
      "close": 77.22000122070312,
      "volume": 3186300
    },
    {
      "time": "2026-05-14",
      "open": 76.75,
      "high": 77.76000213623047,
      "low": 76.70999908447266,
      "close": 77.75,
      "volume": 3520100
    },
    {
      "time": "2026-05-15",
      "open": 77.19999694824219,
      "high": 77.33999633789062,
      "low": 76.08999633789062,
      "close": 76.44000244140625,
      "volume": 3080800
    },
    {
      "time": "2026-05-18",
      "open": 76.8499984741211,
      "high": 77.44000244140625,
      "low": 76.05000305175781,
      "close": 76.83999633789062,
      "volume": 2477000
    },
    {
      "time": "2026-05-19",
      "open": 76.54000091552734,
      "high": 77.80999755859375,
      "low": 76.22000122070312,
      "close": 77.33000183105469,
      "volume": 3288800
    },
    {
      "time": "2026-05-20",
      "open": 78.19999694824219,
      "high": 78.63999938964844,
      "low": 77.48999786376953,
      "close": 78.05999755859375,
      "volume": 2528000
    },
    {
      "time": "2026-05-21",
      "open": 78.43000030517578,
      "high": 78.61000061035156,
      "low": 77.83999633789062,
      "close": 78.4800033569336,
      "volume": 2150600
    },
    {
      "time": "2026-05-22",
      "open": 78.7699966430664,
      "high": 79.79000091552734,
      "low": 78.4800033569336,
      "close": 79.51000213623047,
      "volume": 2009000
    },
    {
      "time": "2026-05-26",
      "open": 79.87999725341797,
      "high": 81.12999725341797,
      "low": 79.55000305175781,
      "close": 80.06999969482422,
      "volume": 3406500
    },
    {
      "time": "2026-05-27",
      "open": 79.69999694824219,
      "high": 80.22000122070312,
      "low": 79.30999755859375,
      "close": 79.81999969482422,
      "volume": 2358100
    },
    {
      "time": "2026-05-28",
      "open": 79.70999908447266,
      "high": 80.18000030517578,
      "low": 78.98999786376953,
      "close": 79.1500015258789,
      "volume": 2570100
    },
    {
      "time": "2026-05-29",
      "open": 79.11000061035156,
      "high": 79.43000030517578,
      "low": 78.16000366210938,
      "close": 78.6500015258789,
      "volume": 4909300
    },
    {
      "time": "2026-06-01",
      "open": 77.88999938964844,
      "high": 78.2300033569336,
      "low": 76.47000122070312,
      "close": 76.66999816894531,
      "volume": 2059600
    },
    {
      "time": "2026-06-02",
      "open": 77.12000274658203,
      "high": 78.3499984741211,
      "low": 77,
      "close": 78.31999969482422,
      "volume": 3691000
    },
    {
      "time": "2026-06-03",
      "open": 78.30999755859375,
      "high": 79.75,
      "low": 77.66000366210938,
      "close": 77.75,
      "volume": 2730100
    },
    {
      "time": "2026-06-04",
      "open": 78.16999816894531,
      "high": 78.7699966430664,
      "low": 77.25,
      "close": 78.08000183105469,
      "volume": 2808700
    },
    {
      "time": "2026-06-05",
      "open": 78.08000183105469,
      "high": 79.76000213623047,
      "low": 77.81999969482422,
      "close": 79.4800033569336,
      "volume": 2336900
    },
    {
      "time": "2026-06-08",
      "open": 79.30000305175781,
      "high": 79.79000091552734,
      "low": 77.69999694824219,
      "close": 77.73999786376953,
      "volume": 2661500
    },
    {
      "time": "2026-06-09",
      "open": 77.20999908447266,
      "high": 78.8499984741211,
      "low": 77.02999877929688,
      "close": 78.58999633789062,
      "volume": 2974200
    },
    {
      "time": "2026-06-10",
      "open": 79,
      "high": 79.05000305175781,
      "low": 78.19999694824219,
      "close": 78.58999633789062,
      "volume": 2450800
    },
    {
      "time": "2026-06-11",
      "open": 79.2300033569336,
      "high": 79.83999633789062,
      "low": 78.66999816894531,
      "close": 78.77999877929688,
      "volume": 2088000
    },
    {
      "time": "2026-06-12",
      "open": 79.13999938964844,
      "high": 80.04000091552734,
      "low": 79.11000061035156,
      "close": 79.69999694824219,
      "volume": 2563500
    },
    {
      "time": "2026-06-15",
      "open": 79.62999725341797,
      "high": 80.83000183105469,
      "low": 79.3499984741211,
      "close": 80.1500015258789,
      "volume": 2380900
    },
    {
      "time": "2026-06-16",
      "open": 80.44000244140625,
      "high": 81.66000366210938,
      "low": 80.30000305175781,
      "close": 80.87999725341797,
      "volume": 2001500
    },
    {
      "time": "2026-06-17",
      "open": 80.33000183105469,
      "high": 81.19999694824219,
      "low": 78.87999725341797,
      "close": 79.4000015258789,
      "volume": 2941600
    },
    {
      "time": "2026-06-18",
      "open": 79.33000183105469,
      "high": 80.88999938964844,
      "low": 79.30000305175781,
      "close": 79.88999938964844,
      "volume": 6403200
    },
    {
      "time": "2026-06-22",
      "open": 80.02999877929688,
      "high": 80.9800033569336,
      "low": 79.68000030517578,
      "close": 80.61000061035156,
      "volume": 2301300
    },
    {
      "time": "2026-06-23",
      "open": 80.69999694824219,
      "high": 81.81999969482422,
      "low": 80.12999725341797,
      "close": 81.38999938964844,
      "volume": 3240800
    },
    {
      "time": "2026-06-24",
      "open": 82,
      "high": 82.20999908447266,
      "low": 81.20999908447266,
      "close": 81.94999694824219,
      "volume": 3275300
    },
    {
      "time": "2026-06-25",
      "open": 82.4800033569336,
      "high": 83,
      "low": 81.52999877929688,
      "close": 82.62999725341797,
      "volume": 2820600
    },
    {
      "time": "2026-06-26",
      "open": 83.12000274658203,
      "high": 83.69999694824219,
      "low": 82.76000213623047,
      "close": 83.58000183105469,
      "volume": 3092900
    },
    {
      "time": "2026-06-29",
      "open": 83.12999725341797,
      "high": 83.58999633789062,
      "low": 82.22000122070312,
      "close": 82.43000030517578,
      "volume": 3175800
    },
    {
      "time": "2026-06-30",
      "open": 81.97000122070312,
      "high": 82.55000305175781,
      "low": 81.12000274658203,
      "close": 81.16000366210938,
      "volume": 3556600
    },
    {
      "time": "2026-07-01",
      "open": 80.97000122070312,
      "high": 81.26000213623047,
      "low": 80.0999984741211,
      "close": 80.2699966430664,
      "volume": 3460900
    },
    {
      "time": "2026-07-02",
      "open": 80.45999908447266,
      "high": 81.79000091552734,
      "low": 80.08000183105469,
      "close": 81.62000274658203,
      "volume": 4603100
    },
    {
      "time": "2026-07-06",
      "open": 81.62999725341797,
      "high": 81.95999908447266,
      "low": 80.61000061035156,
      "close": 80.79000091552734,
      "volume": 2437900
    },
    {
      "time": "2026-07-07",
      "open": 81.54000091552734,
      "high": 82.66000366210938,
      "low": 81.18000030517578,
      "close": 81.79000091552734,
      "volume": 3583700
    },
    {
      "time": "2026-07-08",
      "open": 81.58000183105469,
      "high": 82.20999908447266,
      "low": 80.94999694824219,
      "close": 81.26000213623047,
      "volume": 2159300
    },
    {
      "time": "2026-07-09",
      "open": 81.56999969482422,
      "high": 81.69000244140625,
      "low": 80.0999984741211,
      "close": 80.16999816894531,
      "volume": 2188300
    },
    {
      "time": "2026-07-10",
      "open": 80.05999755859375,
      "high": 80.81999969482422,
      "low": 80,
      "close": 80.55000305175781,
      "volume": 3542300
    },
    {
      "time": "2026-07-13",
      "open": 80.62000274658203,
      "high": 81.37999725341797,
      "low": 80.4000015258789,
      "close": 80.88999938964844,
      "volume": 3404500
    },
    {
      "time": "2026-07-14",
      "open": 81.1500015258789,
      "high": 81.6500015258789,
      "low": 80.44999694824219,
      "close": 80.5,
      "volume": 2193700
    },
    {
      "time": "2026-07-15",
      "open": 80.45999908447266,
      "high": 81.19999694824219,
      "low": 79.38999938964844,
      "close": 79.87999725341797,
      "volume": 3409000
    },
    {
      "time": "2026-07-16",
      "open": 79.80000305175781,
      "high": 80.62000274658203,
      "low": 78.93000030517578,
      "close": 79.52999877929688,
      "volume": 3324300
    },
    {
      "time": "2026-07-17",
      "open": 80.31999969482422,
      "high": 81.16000366210938,
      "low": 78.29000091552734,
      "close": 78.63999938964844,
      "volume": 2956200
    },
    {
      "time": "2026-07-20",
      "open": 78.37999725341797,
      "high": 79.19000244140625,
      "low": 77.4800033569336,
      "close": 77.83000183105469,
      "volume": 2857100
    },
    {
      "time": "2026-07-21",
      "open": 77.45999908447266,
      "high": 77.8499984741211,
      "low": 76.77999877929688,
      "close": 77.43000030517578,
      "volume": 2386700
    },
    {
      "time": "2026-07-22",
      "open": 78.33000183105469,
      "high": 79.62999725341797,
      "low": 78.11000061035156,
      "close": 79.58000183105469,
      "volume": 1879300
    },
    {
      "time": "2026-07-23",
      "open": 79.08000183105469,
      "high": 80.11000061035156,
      "low": 78.91000366210938,
      "close": 79.7699966430664,
      "volume": 2139200
    },
    {
      "time": "2026-07-24",
      "open": 80.19999694824219,
      "high": 80.97000122070312,
      "low": 79.66000366210938,
      "close": 79.80999755859375,
      "volume": 2010964
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 84.02280044555664
    },
    {
      "time": "2025-10-06",
      "value": 83.90800033569336
    },
    {
      "time": "2025-10-07",
      "value": 83.77960021972656
    },
    {
      "time": "2025-10-08",
      "value": 83.64340026855469
    },
    {
      "time": "2025-10-09",
      "value": 83.49380035400391
    },
    {
      "time": "2025-10-10",
      "value": 83.31100036621093
    },
    {
      "time": "2025-10-13",
      "value": 83.16640029907227
    },
    {
      "time": "2025-10-14",
      "value": 83.01240036010742
    },
    {
      "time": "2025-10-15",
      "value": 82.94360046386718
    },
    {
      "time": "2025-10-16",
      "value": 82.91300033569335
    },
    {
      "time": "2025-10-17",
      "value": 82.8586003112793
    },
    {
      "time": "2025-10-20",
      "value": 82.80160034179687
    },
    {
      "time": "2025-10-21",
      "value": 82.73320037841796
    },
    {
      "time": "2025-10-22",
      "value": 82.65240036010742
    },
    {
      "time": "2025-10-23",
      "value": 82.55360046386718
    },
    {
      "time": "2025-10-24",
      "value": 82.47980041503907
    },
    {
      "time": "2025-10-27",
      "value": 82.44240036010743
    },
    {
      "time": "2025-10-28",
      "value": 82.3854002380371
    },
    {
      "time": "2025-10-29",
      "value": 82.29940032958984
    },
    {
      "time": "2025-10-30",
      "value": 82.21120025634765
    },
    {
      "time": "2025-10-31",
      "value": 82.15660018920899
    },
    {
      "time": "2025-11-03",
      "value": 82.10980026245117
    },
    {
      "time": "2025-11-04",
      "value": 82.09420028686523
    },
    {
      "time": "2025-11-05",
      "value": 82.0220002746582
    },
    {
      "time": "2025-11-06",
      "value": 82.01320037841796
    },
    {
      "time": "2025-11-07",
      "value": 82.02760040283204
    },
    {
      "time": "2025-11-10",
      "value": 82.04580032348633
    },
    {
      "time": "2025-11-11",
      "value": 82.08460037231445
    },
    {
      "time": "2025-11-12",
      "value": 82.12820037841797
    },
    {
      "time": "2025-11-13",
      "value": 82.14140029907226
    },
    {
      "time": "2025-11-14",
      "value": 82.17580017089844
    },
    {
      "time": "2025-11-17",
      "value": 82.22140014648437
    },
    {
      "time": "2025-11-18",
      "value": 82.26880020141601
    },
    {
      "time": "2025-11-19",
      "value": 82.25660018920898
    },
    {
      "time": "2025-11-20",
      "value": 82.23120025634766
    },
    {
      "time": "2025-11-21",
      "value": 82.20280014038086
    },
    {
      "time": "2025-11-24",
      "value": 82.18620010375976
    },
    {
      "time": "2025-11-25",
      "value": 82.20500015258789
    },
    {
      "time": "2025-11-26",
      "value": 82.26140014648438
    },
    {
      "time": "2025-11-28",
      "value": 82.30800003051758
    },
    {
      "time": "2025-12-01",
      "value": 82.30740005493163
    },
    {
      "time": "2025-12-02",
      "value": 82.28639999389648
    },
    {
      "time": "2025-12-03",
      "value": 82.25300003051758
    },
    {
      "time": "2025-12-04",
      "value": 82.22039993286133
    },
    {
      "time": "2025-12-05",
      "value": 82.19419998168945
    },
    {
      "time": "2025-12-08",
      "value": 82.1231999206543
    },
    {
      "time": "2025-12-09",
      "value": 82.04899993896484
    },
    {
      "time": "2025-12-10",
      "value": 81.95360000610351
    },
    {
      "time": "2025-12-11",
      "value": 81.88179992675781
    },
    {
      "time": "2025-12-12",
      "value": 81.82799987792968
    },
    {
      "time": "2025-12-15",
      "value": 81.79999984741211
    },
    {
      "time": "2025-12-16",
      "value": 81.76179992675782
    },
    {
      "time": "2025-12-17",
      "value": 81.74960006713867
    },
    {
      "time": "2025-12-18",
      "value": 81.72680007934571
    },
    {
      "time": "2025-12-19",
      "value": 81.69900009155273
    },
    {
      "time": "2025-12-22",
      "value": 81.70040008544922
    },
    {
      "time": "2025-12-23",
      "value": 81.67420013427734
    },
    {
      "time": "2025-12-24",
      "value": 81.63980010986329
    },
    {
      "time": "2025-12-26",
      "value": 81.55300003051758
    },
    {
      "time": "2025-12-29",
      "value": 81.48000015258789
    },
    {
      "time": "2025-12-30",
      "value": 81.40320022583008
    },
    {
      "time": "2025-12-31",
      "value": 81.31260025024415
    },
    {
      "time": "2026-01-02",
      "value": 81.2700001525879
    },
    {
      "time": "2026-01-05",
      "value": 81.18100006103515
    },
    {
      "time": "2026-01-06",
      "value": 81.09839996337891
    },
    {
      "time": "2026-01-07",
      "value": 80.98779998779297
    },
    {
      "time": "2026-01-08",
      "value": 80.86740005493164
    },
    {
      "time": "2026-01-09",
      "value": 80.81560012817383
    },
    {
      "time": "2026-01-12",
      "value": 80.7818000793457
    },
    {
      "time": "2026-01-13",
      "value": 80.74140014648438
    },
    {
      "time": "2026-01-14",
      "value": 80.70840026855468
    },
    {
      "time": "2026-01-15",
      "value": 80.66940032958985
    },
    {
      "time": "2026-01-16",
      "value": 80.62140029907226
    },
    {
      "time": "2026-01-20",
      "value": 80.61160034179687
    },
    {
      "time": "2026-01-21",
      "value": 80.55900024414062
    },
    {
      "time": "2026-01-22",
      "value": 80.48080032348633
    },
    {
      "time": "2026-01-23",
      "value": 80.38160034179687
    },
    {
      "time": "2026-01-26",
      "value": 80.28760040283203
    },
    {
      "time": "2026-01-27",
      "value": 80.225400390625
    },
    {
      "time": "2026-01-28",
      "value": 80.20660034179687
    },
    {
      "time": "2026-01-29",
      "value": 80.18980041503906
    },
    {
      "time": "2026-01-30",
      "value": 80.18760040283203
    },
    {
      "time": "2026-02-02",
      "value": 80.14660034179687
    },
    {
      "time": "2026-02-03",
      "value": 80.15560028076172
    },
    {
      "time": "2026-02-04",
      "value": 80.14320022583007
    },
    {
      "time": "2026-02-05",
      "value": 80.1136003112793
    },
    {
      "time": "2026-02-06",
      "value": 80.08380035400391
    },
    {
      "time": "2026-02-09",
      "value": 80.06420028686523
    },
    {
      "time": "2026-02-10",
      "value": 80.06320022583007
    },
    {
      "time": "2026-02-11",
      "value": 80.07580032348633
    },
    {
      "time": "2026-02-12",
      "value": 80.1352003479004
    },
    {
      "time": "2026-02-13",
      "value": 80.24900039672852
    },
    {
      "time": "2026-02-17",
      "value": 80.37720031738282
    },
    {
      "time": "2026-02-18",
      "value": 80.44900039672852
    },
    {
      "time": "2026-02-19",
      "value": 80.57120040893555
    },
    {
      "time": "2026-02-20",
      "value": 80.70760040283203
    },
    {
      "time": "2026-02-23",
      "value": 80.84720031738281
    },
    {
      "time": "2026-02-24",
      "value": 80.99820022583008
    },
    {
      "time": "2026-02-25",
      "value": 81.13840026855469
    },
    {
      "time": "2026-02-26",
      "value": 81.27760025024413
    },
    {
      "time": "2026-02-27",
      "value": 81.3870002746582
    },
    {
      "time": "2026-03-02",
      "value": 81.4784002685547
    },
    {
      "time": "2026-03-03",
      "value": 81.55940017700195
    },
    {
      "time": "2026-03-04",
      "value": 81.62440017700196
    },
    {
      "time": "2026-03-05",
      "value": 81.70260009765624
    },
    {
      "time": "2026-03-06",
      "value": 81.75520004272461
    },
    {
      "time": "2026-03-09",
      "value": 81.82740005493164
    },
    {
      "time": "2026-03-10",
      "value": 81.87839996337891
    },
    {
      "time": "2026-03-11",
      "value": 81.91679992675782
    },
    {
      "time": "2026-03-12",
      "value": 81.95239990234376
    },
    {
      "time": "2026-03-13",
      "value": 82.00879989624023
    },
    {
      "time": "2026-03-16",
      "value": 82.10039978027343
    },
    {
      "time": "2026-03-17",
      "value": 82.17539978027344
    },
    {
      "time": "2026-03-18",
      "value": 82.27279983520508
    },
    {
      "time": "2026-03-19",
      "value": 82.35639984130859
    },
    {
      "time": "2026-03-20",
      "value": 82.39359985351562
    },
    {
      "time": "2026-03-23",
      "value": 82.4413998413086
    },
    {
      "time": "2026-03-24",
      "value": 82.4715998840332
    },
    {
      "time": "2026-03-25",
      "value": 82.52099990844727
    },
    {
      "time": "2026-03-26",
      "value": 82.55639984130859
    },
    {
      "time": "2026-03-27",
      "value": 82.59239974975586
    },
    {
      "time": "2026-03-30",
      "value": 82.63199966430665
    },
    {
      "time": "2026-03-31",
      "value": 82.66259963989258
    },
    {
      "time": "2026-04-01",
      "value": 82.69979965209961
    },
    {
      "time": "2026-04-02",
      "value": 82.74079971313476
    },
    {
      "time": "2026-04-06",
      "value": 82.77379974365235
    },
    {
      "time": "2026-04-07",
      "value": 82.84039978027344
    },
    {
      "time": "2026-04-08",
      "value": 82.91339965820312
    },
    {
      "time": "2026-04-09",
      "value": 82.98359970092774
    },
    {
      "time": "2026-04-10",
      "value": 83.01719970703125
    },
    {
      "time": "2026-04-13",
      "value": 83.00239974975585
    },
    {
      "time": "2026-04-14",
      "value": 82.99619979858399
    },
    {
      "time": "2026-04-15",
      "value": 83.00879989624023
    },
    {
      "time": "2026-04-16",
      "value": 83.01839996337891
    },
    {
      "time": "2026-04-17",
      "value": 83.04720001220703
    },
    {
      "time": "2026-04-20",
      "value": 83.06619995117188
    },
    {
      "time": "2026-04-21",
      "value": 83.02439987182618
    },
    {
      "time": "2026-04-22",
      "value": 82.97099990844727
    },
    {
      "time": "2026-04-23",
      "value": 82.91020004272461
    },
    {
      "time": "2026-04-24",
      "value": 82.84199996948242
    },
    {
      "time": "2026-04-27",
      "value": 82.75539993286132
    },
    {
      "time": "2026-04-28",
      "value": 82.64119995117187
    },
    {
      "time": "2026-04-29",
      "value": 82.49399993896485
    },
    {
      "time": "2026-04-30",
      "value": 82.44
    },
    {
      "time": "2026-05-01",
      "value": 82.32940002441406
    },
    {
      "time": "2026-05-04",
      "value": 82.22699996948242
    },
    {
      "time": "2026-05-05",
      "value": 82.09540008544921
    },
    {
      "time": "2026-05-06",
      "value": 81.95760009765625
    },
    {
      "time": "2026-05-07",
      "value": 81.79480010986327
    },
    {
      "time": "2026-05-08",
      "value": 81.62040008544922
    },
    {
      "time": "2026-05-11",
      "value": 81.45260009765624
    },
    {
      "time": "2026-05-12",
      "value": 81.3350001525879
    },
    {
      "time": "2026-05-13",
      "value": 81.2002001953125
    },
    {
      "time": "2026-05-14",
      "value": 81.07700012207032
    },
    {
      "time": "2026-05-15",
      "value": 80.92740020751953
    },
    {
      "time": "2026-05-18",
      "value": 80.79720016479492
    },
    {
      "time": "2026-05-19",
      "value": 80.66300018310547
    },
    {
      "time": "2026-05-20",
      "value": 80.55880020141602
    },
    {
      "time": "2026-05-21",
      "value": 80.48220031738282
    },
    {
      "time": "2026-05-22",
      "value": 80.42300033569336
    },
    {
      "time": "2026-05-26",
      "value": 80.34980026245117
    },
    {
      "time": "2026-05-27",
      "value": 80.24860031127929
    },
    {
      "time": "2026-05-28",
      "value": 80.13680038452148
    },
    {
      "time": "2026-05-29",
      "value": 80.02560043334961
    },
    {
      "time": "2026-06-01",
      "value": 79.90340042114258
    },
    {
      "time": "2026-06-02",
      "value": 79.88100036621094
    },
    {
      "time": "2026-06-03",
      "value": 79.83960037231445
    },
    {
      "time": "2026-06-04",
      "value": 79.79740036010742
    },
    {
      "time": "2026-06-05",
      "value": 79.7656004333496
    },
    {
      "time": "2026-06-08",
      "value": 79.710400390625
    },
    {
      "time": "2026-06-09",
      "value": 79.66800033569336
    },
    {
      "time": "2026-06-10",
      "value": 79.6120002746582
    },
    {
      "time": "2026-06-11",
      "value": 79.5686003112793
    },
    {
      "time": "2026-06-12",
      "value": 79.53800018310547
    },
    {
      "time": "2026-06-15",
      "value": 79.50460021972657
    },
    {
      "time": "2026-06-16",
      "value": 79.50120010375977
    },
    {
      "time": "2026-06-17",
      "value": 79.45700012207031
    },
    {
      "time": "2026-06-18",
      "value": 79.40080017089844
    },
    {
      "time": "2026-06-22",
      "value": 79.33440017700195
    },
    {
      "time": "2026-06-23",
      "value": 79.29960021972656
    },
    {
      "time": "2026-06-24",
      "value": 79.3134001159668
    },
    {
      "time": "2026-06-25",
      "value": 79.325
    },
    {
      "time": "2026-06-26",
      "value": 79.37779998779297
    },
    {
      "time": "2026-06-29",
      "value": 79.38559997558593
    },
    {
      "time": "2026-06-30",
      "value": 79.37720001220703
    },
    {
      "time": "2026-07-01",
      "value": 79.36779998779296
    },
    {
      "time": "2026-07-02",
      "value": 79.42900009155274
    },
    {
      "time": "2026-07-06",
      "value": 79.47460006713867
    },
    {
      "time": "2026-07-07",
      "value": 79.50720001220704
    },
    {
      "time": "2026-07-08",
      "value": 79.51760009765626
    },
    {
      "time": "2026-07-09",
      "value": 79.5168000793457
    },
    {
      "time": "2026-07-10",
      "value": 79.51460006713867
    },
    {
      "time": "2026-07-13",
      "value": 79.54060012817382
    },
    {
      "time": "2026-07-14",
      "value": 79.51740005493164
    },
    {
      "time": "2026-07-15",
      "value": 79.51199996948242
    },
    {
      "time": "2026-07-16",
      "value": 79.49360000610352
    },
    {
      "time": "2026-07-17",
      "value": 79.47179992675781
    },
    {
      "time": "2026-07-20",
      "value": 79.44139999389648
    },
    {
      "time": "2026-07-21",
      "value": 79.4333999633789
    },
    {
      "time": "2026-07-22",
      "value": 79.48240005493165
    },
    {
      "time": "2026-07-23",
      "value": 79.52419998168945
    },
    {
      "time": "2026-07-24",
      "value": 79.54799987792968
    }
  ],
  "analysis": null
}