{
  "ok": true,
  "cached": false,
  "ticker": "PRU",
  "price": 119.295,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Lloyd K. Smucker",
      "slug": "lloyd-k-smucker",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Michael Rulli",
      "slug": "michael-rulli",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Can Lincoln National Turn Greater Capital Flexibility Into Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lincoln-national-turn-greater-capital-184300046.html",
      "published": "2026-09-14"
    },
    {
      "title": "Prudential Financial Targets $3B Capital Boost, $750M in Savings in Strategic Overhaul",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/75303ef7-9fc6-3f3b-af60-23ffcad16347/prudential-financial-targets.html",
      "published": "2026-09-13"
    },
    {
      "title": "Want $4,500 in Passive Income? Invest $100,000 Into This Insurance Giant’s 18-Year Dividend Growth Streak",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/b2ab01fa-07f5-33ef-aa73-57b752dc1635/want-%244%2C500-in-passive.html",
      "published": "2026-09-12"
    },
    {
      "title": "PRU Stock Lags Industry, Trades at a Discount: Time to Hold?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pru-stock-lags-industry-trades-161500648.html",
      "published": "2026-09-11"
    },
    {
      "title": "Is Prudential Financial Stock Underperforming the Nasdaq?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/ba3d8fb8-1429-3e03-83f5-f9b033783e60/is-prudential-financial-stock.html",
      "published": "2026-09-09"
    },
    {
      "title": "PGIM Launches Two New Core Equity ETFs",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pgim-launches-two-core-equity-130000946.html",
      "published": "2026-09-04"
    },
    {
      "title": "Prudential Financial (PRU) Stock Sees Modest Fair Value Lift After Q2 Analyst Revisions",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/prudential-financial-pru-stock-sees-070937058.html",
      "published": "2026-09-04"
    },
    {
      "title": "What Prudential Financial (PRU)'s Targeted Long-Term Debt Issuance and Earnings Beat Means For Shareholders",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/prudential-financial-pru-targeted-long-030926157.html",
      "published": "2026-09-04"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 106.83000183105469,
      "high": 107.4000015258789,
      "low": 105.27999877929688,
      "close": 105.44999694824219,
      "volume": 1805600
    },
    {
      "time": "2025-09-16",
      "open": 105.4000015258789,
      "high": 105.4000015258789,
      "low": 101.63999938964844,
      "close": 102.1500015258789,
      "volume": 2637300
    },
    {
      "time": "2025-09-17",
      "open": 102.18000030517578,
      "high": 104.33999633789062,
      "low": 102.08000183105469,
      "close": 103.01000213623047,
      "volume": 2052900
    },
    {
      "time": "2025-09-18",
      "open": 103.30000305175781,
      "high": 104.3499984741211,
      "low": 102.87999725341797,
      "close": 103.87000274658203,
      "volume": 1150600
    },
    {
      "time": "2025-09-19",
      "open": 104.05999755859375,
      "high": 104.25,
      "low": 102.87999725341797,
      "close": 103.58999633789062,
      "volume": 3063700
    },
    {
      "time": "2025-09-22",
      "open": 102.93000030517578,
      "high": 103.62999725341797,
      "low": 102.68000030517578,
      "close": 102.8499984741211,
      "volume": 1454700
    },
    {
      "time": "2025-09-23",
      "open": 103.05999755859375,
      "high": 104.30000305175781,
      "low": 102.77999877929688,
      "close": 103.12999725341797,
      "volume": 1301500
    },
    {
      "time": "2025-09-24",
      "open": 103.12999725341797,
      "high": 103.54000091552734,
      "low": 102.77999877929688,
      "close": 103.31999969482422,
      "volume": 1131100
    },
    {
      "time": "2025-09-25",
      "open": 103.06999969482422,
      "high": 103.7699966430664,
      "low": 102.26000213623047,
      "close": 102.62000274658203,
      "volume": 1219600
    },
    {
      "time": "2025-09-26",
      "open": 103.52999877929688,
      "high": 104.5,
      "low": 103.01000213623047,
      "close": 104.41000366210938,
      "volume": 1493200
    },
    {
      "time": "2025-09-29",
      "open": 104.5999984741211,
      "high": 104.68000030517578,
      "low": 102.95999908447266,
      "close": 103.83000183105469,
      "volume": 1926700
    },
    {
      "time": "2025-09-30",
      "open": 103.66000366210938,
      "high": 104.05000305175781,
      "low": 102.38999938964844,
      "close": 103.73999786376953,
      "volume": 1745100
    },
    {
      "time": "2025-10-01",
      "open": 103.0999984741211,
      "high": 104.01000213623047,
      "low": 102.79000091552734,
      "close": 102.98999786376953,
      "volume": 1263100
    },
    {
      "time": "2025-10-02",
      "open": 102.5,
      "high": 103.63999938964844,
      "low": 101.63999938964844,
      "close": 101.94000244140625,
      "volume": 1215100
    },
    {
      "time": "2025-10-03",
      "open": 102.1500015258789,
      "high": 104.33000183105469,
      "low": 102.1500015258789,
      "close": 104.0199966430664,
      "volume": 1335900
    },
    {
      "time": "2025-10-06",
      "open": 104.08999633789062,
      "high": 104.77999877929688,
      "low": 102.77999877929688,
      "close": 103.22000122070312,
      "volume": 1340400
    },
    {
      "time": "2025-10-07",
      "open": 103.80000305175781,
      "high": 104.45999908447266,
      "low": 103.33000183105469,
      "close": 103.70999908447266,
      "volume": 1082400
    },
    {
      "time": "2025-10-08",
      "open": 103.8499984741211,
      "high": 104.18000030517578,
      "low": 102.5999984741211,
      "close": 102.88999938964844,
      "volume": 1123600
    },
    {
      "time": "2025-10-09",
      "open": 103.43000030517578,
      "high": 104.08999633789062,
      "low": 102.30000305175781,
      "close": 102.55999755859375,
      "volume": 969600
    },
    {
      "time": "2025-10-10",
      "open": 103.0199966430664,
      "high": 103.26000213623047,
      "low": 99.01000213623047,
      "close": 99.12999725341797,
      "volume": 2199400
    },
    {
      "time": "2025-10-13",
      "open": 100,
      "high": 101.5199966430664,
      "low": 99.80999755859375,
      "close": 101.25,
      "volume": 1433300
    },
    {
      "time": "2025-10-14",
      "open": 100.5999984741211,
      "high": 104.36000061035156,
      "low": 100.55000305175781,
      "close": 103.69999694824219,
      "volume": 1788500
    },
    {
      "time": "2025-10-15",
      "open": 103.76000213623047,
      "high": 104.83000183105469,
      "low": 102.2699966430664,
      "close": 103.12999725341797,
      "volume": 1613300
    },
    {
      "time": "2025-10-16",
      "open": 102.5199966430664,
      "high": 103,
      "low": 99.5999984741211,
      "close": 99.8499984741211,
      "volume": 1746800
    },
    {
      "time": "2025-10-17",
      "open": 100.02999877929688,
      "high": 100.9800033569336,
      "low": 99.81999969482422,
      "close": 100.66999816894531,
      "volume": 1277900
    },
    {
      "time": "2025-10-20",
      "open": 101,
      "high": 102.0199966430664,
      "low": 100.73999786376953,
      "close": 101.5199966430664,
      "volume": 1114600
    },
    {
      "time": "2025-10-21",
      "open": 101.16000366210938,
      "high": 102.43000030517578,
      "low": 101.08999633789062,
      "close": 101.86000061035156,
      "volume": 1127500
    },
    {
      "time": "2025-10-22",
      "open": 102.36000061035156,
      "high": 102.51000213623047,
      "low": 101.16000366210938,
      "close": 102.08999633789062,
      "volume": 1485900
    },
    {
      "time": "2025-10-23",
      "open": 102.61000061035156,
      "high": 102.61000061035156,
      "low": 101.41000366210938,
      "close": 101.76000213623047,
      "volume": 935000
    },
    {
      "time": "2025-10-24",
      "open": 102.43000030517578,
      "high": 102.76000213623047,
      "low": 101.87999725341797,
      "close": 102.18000030517578,
      "volume": 916900
    },
    {
      "time": "2025-10-27",
      "open": 102.56999969482422,
      "high": 102.95999908447266,
      "low": 101.83000183105469,
      "close": 102.20999908447266,
      "volume": 1611300
    },
    {
      "time": "2025-10-28",
      "open": 101.70999908447266,
      "high": 102.19999694824219,
      "low": 100.86000061035156,
      "close": 101.44999694824219,
      "volume": 1394500
    },
    {
      "time": "2025-10-29",
      "open": 100.83000183105469,
      "high": 101.45999908447266,
      "low": 100.19999694824219,
      "close": 101.19000244140625,
      "volume": 2284500
    },
    {
      "time": "2025-10-30",
      "open": 103.41000366210938,
      "high": 104.9000015258789,
      "low": 102.51000213623047,
      "close": 103.08999633789062,
      "volume": 2493500
    },
    {
      "time": "2025-10-31",
      "open": 102.31999969482422,
      "high": 104.27999877929688,
      "low": 101.58000183105469,
      "close": 104,
      "volume": 2121000
    },
    {
      "time": "2025-11-03",
      "open": 103.77999877929688,
      "high": 104.66000366210938,
      "low": 102.5199966430664,
      "close": 104.62999725341797,
      "volume": 1908400
    },
    {
      "time": "2025-11-04",
      "open": 104.2699966430664,
      "high": 105.44999694824219,
      "low": 103.69000244140625,
      "close": 105.04000091552734,
      "volume": 1674000
    },
    {
      "time": "2025-11-05",
      "open": 105.4000015258789,
      "high": 106,
      "low": 104.4000015258789,
      "close": 104.43000030517578,
      "volume": 1572100
    },
    {
      "time": "2025-11-06",
      "open": 104.83000183105469,
      "high": 106.55999755859375,
      "low": 103.83000183105469,
      "close": 105.19999694824219,
      "volume": 2445400
    },
    {
      "time": "2025-11-07",
      "open": 105.01000213623047,
      "high": 106.31999969482422,
      "low": 104.56999969482422,
      "close": 106.29000091552734,
      "volume": 1524400
    },
    {
      "time": "2025-11-10",
      "open": 106.36000061035156,
      "high": 107.70999908447266,
      "low": 105.93000030517578,
      "close": 107,
      "volume": 1677400
    },
    {
      "time": "2025-11-11",
      "open": 107.30000305175781,
      "high": 107.7699966430664,
      "low": 106.62000274658203,
      "close": 106.73999786376953,
      "volume": 1849100
    },
    {
      "time": "2025-11-12",
      "open": 107,
      "high": 108.55000305175781,
      "low": 106.9800033569336,
      "close": 107.79000091552734,
      "volume": 1658300
    },
    {
      "time": "2025-11-13",
      "open": 107.58000183105469,
      "high": 108.41000366210938,
      "low": 107.2300033569336,
      "close": 107.8499984741211,
      "volume": 1613100
    },
    {
      "time": "2025-11-14",
      "open": 107.52999877929688,
      "high": 108.0999984741211,
      "low": 106.31999969482422,
      "close": 107.16000366210938,
      "volume": 1454700
    },
    {
      "time": "2025-11-17",
      "open": 107.20999908447266,
      "high": 107.30000305175781,
      "low": 103.01000213623047,
      "close": 103.51000213623047,
      "volume": 2342300
    },
    {
      "time": "2025-11-18",
      "open": 101.55000305175781,
      "high": 103.58999633789062,
      "low": 101.22000122070312,
      "close": 102.63999938964844,
      "volume": 1839200
    },
    {
      "time": "2025-11-19",
      "open": 102.54000091552734,
      "high": 103.69999694824219,
      "low": 102.19999694824219,
      "close": 103.55999755859375,
      "volume": 1835000
    },
    {
      "time": "2025-11-20",
      "open": 104.54000091552734,
      "high": 105.77999877929688,
      "low": 103.51000213623047,
      "close": 104.12000274658203,
      "volume": 1612200
    },
    {
      "time": "2025-11-21",
      "open": 104.76000213623047,
      "high": 107.94000244140625,
      "low": 104.44999694824219,
      "close": 106.75,
      "volume": 2721700
    },
    {
      "time": "2025-11-24",
      "open": 106.63999938964844,
      "high": 107.83000183105469,
      "low": 106.06999969482422,
      "close": 107.19000244140625,
      "volume": 2749600
    },
    {
      "time": "2025-11-25",
      "open": 108.19000244140625,
      "high": 109,
      "low": 107.83999633789062,
      "close": 108.3499984741211,
      "volume": 1487200
    },
    {
      "time": "2025-11-26",
      "open": 108.56999969482422,
      "high": 109,
      "low": 107.94000244140625,
      "close": 107.97000122070312,
      "volume": 1419400
    },
    {
      "time": "2025-11-28",
      "open": 107.86000061035156,
      "high": 108.95999908447266,
      "low": 107.8499984741211,
      "close": 108.25,
      "volume": 834900
    },
    {
      "time": "2025-12-01",
      "open": 108.12999725341797,
      "high": 109.26000213623047,
      "low": 107.94999694824219,
      "close": 108.22000122070312,
      "volume": 1516300
    },
    {
      "time": "2025-12-02",
      "open": 108.6500015258789,
      "high": 108.6500015258789,
      "low": 107.22000122070312,
      "close": 107.8499984741211,
      "volume": 1368500
    },
    {
      "time": "2025-12-03",
      "open": 108.31999969482422,
      "high": 109.94000244140625,
      "low": 107.29000091552734,
      "close": 109.56999969482422,
      "volume": 1688900
    },
    {
      "time": "2025-12-04",
      "open": 109.68000030517578,
      "high": 111.01000213623047,
      "low": 109.54000091552734,
      "close": 110.25,
      "volume": 1648000
    },
    {
      "time": "2025-12-05",
      "open": 110.41000366210938,
      "high": 111.87000274658203,
      "low": 110.22000122070312,
      "close": 111.68000030517578,
      "volume": 1806300
    },
    {
      "time": "2025-12-08",
      "open": 111.33999633789062,
      "high": 111.69000244140625,
      "low": 110.61000061035156,
      "close": 111.33000183105469,
      "volume": 1928700
    },
    {
      "time": "2025-12-09",
      "open": 111.48999786376953,
      "high": 112.83000183105469,
      "low": 110.9000015258789,
      "close": 111.68000030517578,
      "volume": 1153800
    },
    {
      "time": "2025-12-10",
      "open": 111.75,
      "high": 115.11000061035156,
      "low": 111.0999984741211,
      "close": 114.76000213623047,
      "volume": 1815300
    },
    {
      "time": "2025-12-11",
      "open": 115.0199966430664,
      "high": 117.94999694824219,
      "low": 114.98999786376953,
      "close": 117.05000305175781,
      "volume": 1736300
    },
    {
      "time": "2025-12-12",
      "open": 117.7699966430664,
      "high": 117.94999694824219,
      "low": 116.48999786376953,
      "close": 116.95999908447266,
      "volume": 1673300
    },
    {
      "time": "2025-12-15",
      "open": 118,
      "high": 118.30999755859375,
      "low": 116.6500015258789,
      "close": 117.5999984741211,
      "volume": 1418400
    },
    {
      "time": "2025-12-16",
      "open": 117.75,
      "high": 118.0999984741211,
      "low": 116.30999755859375,
      "close": 117.08000183105469,
      "volume": 2343800
    },
    {
      "time": "2025-12-17",
      "open": 116.98999786376953,
      "high": 117.30999755859375,
      "low": 115.05000305175781,
      "close": 115.68000030517578,
      "volume": 2065500
    },
    {
      "time": "2025-12-18",
      "open": 115.54000091552734,
      "high": 116.08999633789062,
      "low": 114.3499984741211,
      "close": 115.55000305175781,
      "volume": 1866500
    },
    {
      "time": "2025-12-19",
      "open": 115.01000213623047,
      "high": 115.91000366210938,
      "low": 114.2699966430664,
      "close": 114.98999786376953,
      "volume": 3239600
    },
    {
      "time": "2025-12-22",
      "open": 115.30000305175781,
      "high": 115.36000061035156,
      "low": 114.33000183105469,
      "close": 114.83999633789062,
      "volume": 1433000
    },
    {
      "time": "2025-12-23",
      "open": 114.69000244140625,
      "high": 115.2300033569336,
      "low": 114.1500015258789,
      "close": 114.18000030517578,
      "volume": 1229000
    },
    {
      "time": "2025-12-24",
      "open": 114.66999816894531,
      "high": 115.05999755859375,
      "low": 113.73999786376953,
      "close": 114.55000305175781,
      "volume": 591200
    },
    {
      "time": "2025-12-26",
      "open": 114.36000061035156,
      "high": 114.88999938964844,
      "low": 113.70999908447266,
      "close": 113.97000122070312,
      "volume": 761200
    },
    {
      "time": "2025-12-29",
      "open": 114.05000305175781,
      "high": 114.38999938964844,
      "low": 112.83000183105469,
      "close": 113.33000183105469,
      "volume": 1042600
    },
    {
      "time": "2025-12-30",
      "open": 113.54000091552734,
      "high": 113.87000274658203,
      "low": 113.16999816894531,
      "close": 113.69000244140625,
      "volume": 718900
    },
    {
      "time": "2025-12-31",
      "open": 113.76000213623047,
      "high": 113.79000091552734,
      "low": 112.83000183105469,
      "close": 112.87999725341797,
      "volume": 967400
    },
    {
      "time": "2026-01-02",
      "open": 112.87000274658203,
      "high": 114.19000244140625,
      "low": 111.58000183105469,
      "close": 113.87000274658203,
      "volume": 1150900
    },
    {
      "time": "2026-01-05",
      "open": 113.22000122070312,
      "high": 118.30000305175781,
      "low": 113.22000122070312,
      "close": 117.36000061035156,
      "volume": 2087500
    },
    {
      "time": "2026-01-06",
      "open": 116.47000122070312,
      "high": 118.41000366210938,
      "low": 115.30999755859375,
      "close": 117.66999816894531,
      "volume": 1549500
    },
    {
      "time": "2026-01-07",
      "open": 117.27999877929688,
      "high": 117.38999938964844,
      "low": 115.77999877929688,
      "close": 116.8499984741211,
      "volume": 1608000
    },
    {
      "time": "2026-01-08",
      "open": 117.30000305175781,
      "high": 119.76000213623047,
      "low": 116.70999908447266,
      "close": 118.72000122070312,
      "volume": 1569500
    },
    {
      "time": "2026-01-09",
      "open": 118.79000091552734,
      "high": 119.54000091552734,
      "low": 117.91999816894531,
      "close": 118.08000183105469,
      "volume": 1546500
    },
    {
      "time": "2026-01-12",
      "open": 117.13999938964844,
      "high": 118.44999694824219,
      "low": 116.5,
      "close": 117.73999786376953,
      "volume": 1806100
    },
    {
      "time": "2026-01-13",
      "open": 117.91000366210938,
      "high": 118.3499984741211,
      "low": 115.88999938964844,
      "close": 116.58000183105469,
      "volume": 1257400
    },
    {
      "time": "2026-01-14",
      "open": 116.68000030517578,
      "high": 118.0999984741211,
      "low": 116.44999694824219,
      "close": 117.70999908447266,
      "volume": 1797800
    },
    {
      "time": "2026-01-15",
      "open": 117.9000015258789,
      "high": 119,
      "low": 116.37999725341797,
      "close": 116.43000030517578,
      "volume": 1109700
    },
    {
      "time": "2026-01-16",
      "open": 114.69000244140625,
      "high": 115.33000183105469,
      "low": 111.62000274658203,
      "close": 111.69000244140625,
      "volume": 3705900
    },
    {
      "time": "2026-01-20",
      "open": 108.33999633789062,
      "high": 110.88999938964844,
      "low": 108.19000244140625,
      "close": 108.3499984741211,
      "volume": 2492200
    },
    {
      "time": "2026-01-21",
      "open": 108.88999938964844,
      "high": 110.3499984741211,
      "low": 108.36000061035156,
      "close": 109.48999786376953,
      "volume": 1635800
    },
    {
      "time": "2026-01-22",
      "open": 109.2699966430664,
      "high": 110.22000122070312,
      "low": 108.33000183105469,
      "close": 108.7699966430664,
      "volume": 1749700
    },
    {
      "time": "2026-01-23",
      "open": 108.25,
      "high": 108.75,
      "low": 106.70999908447266,
      "close": 107.69000244140625,
      "volume": 1818200
    },
    {
      "time": "2026-01-26",
      "open": 108.43000030517578,
      "high": 109.44000244140625,
      "low": 108.05999755859375,
      "close": 108.9800033569336,
      "volume": 1203800
    },
    {
      "time": "2026-01-27",
      "open": 108.9800033569336,
      "high": 109.1500015258789,
      "low": 106.62999725341797,
      "close": 107.41999816894531,
      "volume": 2311400
    },
    {
      "time": "2026-01-28",
      "open": 107.08999633789062,
      "high": 108.30000305175781,
      "low": 106.8499984741211,
      "close": 107.69000244140625,
      "volume": 1754000
    },
    {
      "time": "2026-01-29",
      "open": 108.72000122070312,
      "high": 109.91000366210938,
      "low": 108.36000061035156,
      "close": 109.87000274658203,
      "volume": 1510700
    },
    {
      "time": "2026-01-30",
      "open": 109.02999877929688,
      "high": 111.13999938964844,
      "low": 109.02999877929688,
      "close": 111.11000061035156,
      "volume": 3157700
    },
    {
      "time": "2026-02-02",
      "open": 110.30999755859375,
      "high": 111.9800033569336,
      "low": 110.0999984741211,
      "close": 111.72000122070312,
      "volume": 2051100
    },
    {
      "time": "2026-02-03",
      "open": 110.7699966430664,
      "high": 112.48999786376953,
      "low": 106.86000061035156,
      "close": 107.18000030517578,
      "volume": 4693100
    },
    {
      "time": "2026-02-04",
      "open": 105.11000061035156,
      "high": 105.37999725341797,
      "low": 98.80000305175781,
      "close": 102.16999816894531,
      "volume": 6926100
    },
    {
      "time": "2026-02-05",
      "open": 101.51000213623047,
      "high": 102.44999694824219,
      "low": 99.27999877929688,
      "close": 99.81999969482422,
      "volume": 3605600
    },
    {
      "time": "2026-02-06",
      "open": 100.97000122070312,
      "high": 103.38999938964844,
      "low": 100.5,
      "close": 102.80000305175781,
      "volume": 3226400
    },
    {
      "time": "2026-02-09",
      "open": 102.11000061035156,
      "high": 103.75,
      "low": 102.11000061035156,
      "close": 102.19999694824219,
      "volume": 1884400
    },
    {
      "time": "2026-02-10",
      "open": 102.11000061035156,
      "high": 103.95999908447266,
      "low": 102.11000061035156,
      "close": 103.33000183105469,
      "volume": 2346900
    },
    {
      "time": "2026-02-11",
      "open": 103.33000183105469,
      "high": 105.56999969482422,
      "low": 103.33000183105469,
      "close": 105.26000213623047,
      "volume": 2705300
    },
    {
      "time": "2026-02-12",
      "open": 105.37999725341797,
      "high": 106.94000244140625,
      "low": 102.86000061035156,
      "close": 104.1500015258789,
      "volume": 2702000
    },
    {
      "time": "2026-02-13",
      "open": 103.87999725341797,
      "high": 105.29000091552734,
      "low": 103.01000213623047,
      "close": 104.61000061035156,
      "volume": 2151000
    },
    {
      "time": "2026-02-17",
      "open": 103.76000213623047,
      "high": 104.86000061035156,
      "low": 102.04000091552734,
      "close": 103.2699966430664,
      "volume": 1790000
    },
    {
      "time": "2026-02-18",
      "open": 103.48999786376953,
      "high": 105.45999908447266,
      "low": 103.48999786376953,
      "close": 104.33000183105469,
      "volume": 1714800
    },
    {
      "time": "2026-02-19",
      "open": 104.16000366210938,
      "high": 104.55999755859375,
      "low": 102.44000244140625,
      "close": 102.70999908447266,
      "volume": 2010200
    },
    {
      "time": "2026-02-20",
      "open": 102.87999725341797,
      "high": 103.87000274658203,
      "low": 101.70999908447266,
      "close": 103.44000244140625,
      "volume": 3270200
    },
    {
      "time": "2026-02-23",
      "open": 103.37999725341797,
      "high": 104,
      "low": 99.54000091552734,
      "close": 100.87999725341797,
      "volume": 2300900
    },
    {
      "time": "2026-02-24",
      "open": 100.73999786376953,
      "high": 102.23999786376953,
      "low": 99.47000122070312,
      "close": 100.38999938964844,
      "volume": 2848700
    },
    {
      "time": "2026-02-25",
      "open": 100.51000213623047,
      "high": 101.47000122070312,
      "low": 99.19000244140625,
      "close": 100.86000061035156,
      "volume": 2322400
    },
    {
      "time": "2026-02-26",
      "open": 101.5,
      "high": 102.86000061035156,
      "low": 101,
      "close": 102.30999755859375,
      "volume": 1538500
    },
    {
      "time": "2026-02-27",
      "open": 101.26000213623047,
      "high": 101.97000122070312,
      "low": 97.45999908447266,
      "close": 98.37999725341797,
      "volume": 3912300
    },
    {
      "time": "2026-03-02",
      "open": 97.25,
      "high": 100.5199966430664,
      "low": 96.0999984741211,
      "close": 99.94999694824219,
      "volume": 2201800
    },
    {
      "time": "2026-03-03",
      "open": 98.05000305175781,
      "high": 99.55999755859375,
      "low": 95.55000305175781,
      "close": 98.75,
      "volume": 2579400
    },
    {
      "time": "2026-03-04",
      "open": 99.01000213623047,
      "high": 99.5,
      "low": 98.29000091552734,
      "close": 98.79000091552734,
      "volume": 1754700
    },
    {
      "time": "2026-03-05",
      "open": 97.62000274658203,
      "high": 99.37999725341797,
      "low": 97.51000213623047,
      "close": 99.13999938964844,
      "volume": 2574300
    },
    {
      "time": "2026-03-06",
      "open": 97.25,
      "high": 97.25,
      "low": 94.83999633789062,
      "close": 97.12000274658203,
      "volume": 2626000
    },
    {
      "time": "2026-03-09",
      "open": 96.02999877929688,
      "high": 97,
      "low": 93.37999725341797,
      "close": 95.93000030517578,
      "volume": 2791900
    },
    {
      "time": "2026-03-10",
      "open": 95.75,
      "high": 96.76000213623047,
      "low": 94.19000244140625,
      "close": 95.47000122070312,
      "volume": 2271500
    },
    {
      "time": "2026-03-11",
      "open": 95.05000305175781,
      "high": 96.18000030517578,
      "low": 93.12999725341797,
      "close": 94.94000244140625,
      "volume": 2565000
    },
    {
      "time": "2026-03-12",
      "open": 93.61000061035156,
      "high": 94.70999908447266,
      "low": 92.19000244140625,
      "close": 92.33999633789062,
      "volume": 2549100
    },
    {
      "time": "2026-03-13",
      "open": 92.91999816894531,
      "high": 93.5,
      "low": 91.88999938964844,
      "close": 92,
      "volume": 2604500
    },
    {
      "time": "2026-03-16",
      "open": 93.08999633789062,
      "high": 94.44000244140625,
      "low": 92.5,
      "close": 93.22000122070312,
      "volume": 2096300
    },
    {
      "time": "2026-03-17",
      "open": 94.55999755859375,
      "high": 95.87000274658203,
      "low": 94.23999786376953,
      "close": 94.48999786376953,
      "volume": 2121200
    },
    {
      "time": "2026-03-18",
      "open": 93.83999633789062,
      "high": 94.69999694824219,
      "low": 92.8499984741211,
      "close": 92.91000366210938,
      "volume": 1930600
    },
    {
      "time": "2026-03-19",
      "open": 92.5,
      "high": 93.7300033569336,
      "low": 92.13999938964844,
      "close": 92.51000213623047,
      "volume": 2214000
    },
    {
      "time": "2026-03-20",
      "open": 92.69000244140625,
      "high": 93.43000030517578,
      "low": 92.3499984741211,
      "close": 93.02999877929688,
      "volume": 6433500
    },
    {
      "time": "2026-03-23",
      "open": 94.80000305175781,
      "high": 95.58999633789062,
      "low": 93.5999984741211,
      "close": 94.29000091552734,
      "volume": 2507800
    },
    {
      "time": "2026-03-24",
      "open": 93.36000061035156,
      "high": 95.5,
      "low": 93.12999725341797,
      "close": 94.80000305175781,
      "volume": 1692600
    },
    {
      "time": "2026-03-25",
      "open": 95.72000122070312,
      "high": 96.26000213623047,
      "low": 94.22000122070312,
      "close": 95.26000213623047,
      "volume": 1352600
    },
    {
      "time": "2026-03-26",
      "open": 95.44000244140625,
      "high": 96.4800033569336,
      "low": 94.41999816894531,
      "close": 95.2699966430664,
      "volume": 1932000
    },
    {
      "time": "2026-03-27",
      "open": 95.56999969482422,
      "high": 95.56999969482422,
      "low": 92.76000213623047,
      "close": 93.29000091552734,
      "volume": 1845800
    },
    {
      "time": "2026-03-30",
      "open": 93.73999786376953,
      "high": 95.37000274658203,
      "low": 93.12999725341797,
      "close": 94.4800033569336,
      "volume": 1695500
    },
    {
      "time": "2026-03-31",
      "open": 96.25,
      "high": 98.08999633789062,
      "low": 95.19000244140625,
      "close": 97.69000244140625,
      "volume": 2479900
    },
    {
      "time": "2026-04-01",
      "open": 98.13999938964844,
      "high": 99.16000366210938,
      "low": 97.27999877929688,
      "close": 97.9800033569336,
      "volume": 2273100
    },
    {
      "time": "2026-04-02",
      "open": 96.7699966430664,
      "high": 98.62999725341797,
      "low": 95.86000061035156,
      "close": 97.58000183105469,
      "volume": 1682100
    },
    {
      "time": "2026-04-06",
      "open": 97.25,
      "high": 98.26000213623047,
      "low": 97,
      "close": 97.81999969482422,
      "volume": 1415800
    },
    {
      "time": "2026-04-07",
      "open": 97.13999938964844,
      "high": 98.05000305175781,
      "low": 96.66999816894531,
      "close": 97.4000015258789,
      "volume": 1826500
    },
    {
      "time": "2026-04-08",
      "open": 99.83000183105469,
      "high": 100.05999755859375,
      "low": 96.06999969482422,
      "close": 96.6500015258789,
      "volume": 3361000
    },
    {
      "time": "2026-04-09",
      "open": 96.01000213623047,
      "high": 97.6500015258789,
      "low": 96.01000213623047,
      "close": 97.0999984741211,
      "volume": 1903300
    },
    {
      "time": "2026-04-10",
      "open": 96.70999908447266,
      "high": 97.19999694824219,
      "low": 95.76000213623047,
      "close": 96.9000015258789,
      "volume": 1708300
    },
    {
      "time": "2026-04-13",
      "open": 96,
      "high": 98.5199966430664,
      "low": 95.94999694824219,
      "close": 98.4800033569336,
      "volume": 1808400
    },
    {
      "time": "2026-04-14",
      "open": 98,
      "high": 99.19000244140625,
      "low": 97.31999969482422,
      "close": 98.76000213623047,
      "volume": 1877500
    },
    {
      "time": "2026-04-15",
      "open": 98.61000061035156,
      "high": 100.16999816894531,
      "low": 98.29000091552734,
      "close": 99.41999816894531,
      "volume": 1945600
    },
    {
      "time": "2026-04-16",
      "open": 100.06999969482422,
      "high": 100.37999725341797,
      "low": 99.36000061035156,
      "close": 99.77999877929688,
      "volume": 1707500
    },
    {
      "time": "2026-04-17",
      "open": 100.20999908447266,
      "high": 102.83999633789062,
      "low": 100.20999908447266,
      "close": 101.6500015258789,
      "volume": 2438900
    },
    {
      "time": "2026-04-20",
      "open": 101.2699966430664,
      "high": 102.68000030517578,
      "low": 101.26000213623047,
      "close": 102.5999984741211,
      "volume": 1478700
    },
    {
      "time": "2026-04-21",
      "open": 98.5,
      "high": 99.75,
      "low": 95.62000274658203,
      "close": 96.44999694824219,
      "volume": 4544000
    },
    {
      "time": "2026-04-22",
      "open": 93.16999816894531,
      "high": 95.44999694824219,
      "low": 92.66000366210938,
      "close": 94.8499984741211,
      "volume": 4306900
    },
    {
      "time": "2026-04-23",
      "open": 94.58999633789062,
      "high": 95.1500015258789,
      "low": 93.23999786376953,
      "close": 94.3499984741211,
      "volume": 2576500
    },
    {
      "time": "2026-04-24",
      "open": 95.30999755859375,
      "high": 95.44999694824219,
      "low": 94.1500015258789,
      "close": 94.20999908447266,
      "volume": 2157200
    },
    {
      "time": "2026-04-27",
      "open": 93.9000015258789,
      "high": 95.77999877929688,
      "low": 93.81999969482422,
      "close": 95.58999633789062,
      "volume": 2047800
    },
    {
      "time": "2026-04-28",
      "open": 96.4000015258789,
      "high": 97.44999694824219,
      "low": 95.94000244140625,
      "close": 96.91000366210938,
      "volume": 2323200
    },
    {
      "time": "2026-04-29",
      "open": 96.81999969482422,
      "high": 97.58999633789062,
      "low": 96.19999694824219,
      "close": 96.41999816894531,
      "volume": 2797800
    },
    {
      "time": "2026-04-30",
      "open": 95.76000213623047,
      "high": 98.62000274658203,
      "low": 95.20999908447266,
      "close": 98.11000061035156,
      "volume": 2131200
    },
    {
      "time": "2026-05-01",
      "open": 98.5,
      "high": 99.37999725341797,
      "low": 97.44000244140625,
      "close": 98.62000274658203,
      "volume": 1895500
    },
    {
      "time": "2026-05-04",
      "open": 97.83999633789062,
      "high": 98.66999816894531,
      "low": 97,
      "close": 97.6500015258789,
      "volume": 2064300
    },
    {
      "time": "2026-05-05",
      "open": 97.79000091552734,
      "high": 100.55999755859375,
      "low": 97,
      "close": 100.2699966430664,
      "volume": 4097900
    },
    {
      "time": "2026-05-06",
      "open": 101.88999938964844,
      "high": 102.5199966430664,
      "low": 97.91000366210938,
      "close": 100.16000366210938,
      "volume": 3721300
    },
    {
      "time": "2026-05-07",
      "open": 100.48999786376953,
      "high": 101.45999908447266,
      "low": 98.68000030517578,
      "close": 99.44000244140625,
      "volume": 2133100
    },
    {
      "time": "2026-05-08",
      "open": 99.56999969482422,
      "high": 100.83000183105469,
      "low": 98.98999786376953,
      "close": 100.80999755859375,
      "volume": 1775600
    },
    {
      "time": "2026-05-11",
      "open": 101,
      "high": 101.5199966430664,
      "low": 100.06999969482422,
      "close": 101.12000274658203,
      "volume": 1464100
    },
    {
      "time": "2026-05-12",
      "open": 101.5,
      "high": 102.75,
      "low": 99.91999816894531,
      "close": 102.58000183105469,
      "volume": 1756500
    },
    {
      "time": "2026-05-13",
      "open": 102.02999877929688,
      "high": 103.38999938964844,
      "low": 101.69999694824219,
      "close": 102.37999725341797,
      "volume": 2191500
    },
    {
      "time": "2026-05-14",
      "open": 103.22000122070312,
      "high": 104.11000061035156,
      "low": 102.80000305175781,
      "close": 103.19999694824219,
      "volume": 1571400
    },
    {
      "time": "2026-05-15",
      "open": 102.86000061035156,
      "high": 103.05000305175781,
      "low": 100.97000122070312,
      "close": 101.93000030517578,
      "volume": 2019000
    },
    {
      "time": "2026-05-18",
      "open": 101.94000244140625,
      "high": 103.38999938964844,
      "low": 101.79000091552734,
      "close": 102.9800033569336,
      "volume": 1574500
    },
    {
      "time": "2026-05-19",
      "open": 102.75,
      "high": 102.97000122070312,
      "low": 101.02999877929688,
      "close": 101.16000366210938,
      "volume": 1807300
    },
    {
      "time": "2026-05-20",
      "open": 101.37000274658203,
      "high": 103.56999969482422,
      "low": 100,
      "close": 103.22000122070312,
      "volume": 1422900
    },
    {
      "time": "2026-05-21",
      "open": 103.05000305175781,
      "high": 104.5,
      "low": 102.37000274658203,
      "close": 104.23999786376953,
      "volume": 1391300
    },
    {
      "time": "2026-05-22",
      "open": 104.33999633789062,
      "high": 104.91000366210938,
      "low": 104.0199966430664,
      "close": 104.12000274658203,
      "volume": 1301600
    },
    {
      "time": "2026-05-26",
      "open": 102.79000091552734,
      "high": 103.5,
      "low": 102.47000122070312,
      "close": 102.62000274658203,
      "volume": 1400800
    },
    {
      "time": "2026-05-27",
      "open": 102.7699966430664,
      "high": 103.18000030517578,
      "low": 101.20999908447266,
      "close": 101.48999786376953,
      "volume": 1469500
    },
    {
      "time": "2026-05-28",
      "open": 101.4000015258789,
      "high": 102.11000061035156,
      "low": 100.51000213623047,
      "close": 100.61000061035156,
      "volume": 1924400
    },
    {
      "time": "2026-05-29",
      "open": 100.83000183105469,
      "high": 102.30000305175781,
      "low": 100.30999755859375,
      "close": 100.63999938964844,
      "volume": 3713400
    },
    {
      "time": "2026-06-01",
      "open": 99.9800033569336,
      "high": 101.37000274658203,
      "low": 99.62999725341797,
      "close": 100.48999786376953,
      "volume": 1552600
    },
    {
      "time": "2026-06-02",
      "open": 101,
      "high": 103.29000091552734,
      "low": 100.54000091552734,
      "close": 102.72000122070312,
      "volume": 1942500
    },
    {
      "time": "2026-06-03",
      "open": 101.77999877929688,
      "high": 102.12999725341797,
      "low": 100.4000015258789,
      "close": 100.79000091552734,
      "volume": 1817200
    },
    {
      "time": "2026-06-04",
      "open": 101.91999816894531,
      "high": 103.87000274658203,
      "low": 101.68000030517578,
      "close": 103.31999969482422,
      "volume": 1596700
    },
    {
      "time": "2026-06-05",
      "open": 103.58999633789062,
      "high": 105.18000030517578,
      "low": 103.5,
      "close": 104.62000274658203,
      "volume": 2181800
    },
    {
      "time": "2026-06-08",
      "open": 104.33000183105469,
      "high": 105.1500015258789,
      "low": 103.63999938964844,
      "close": 103.72000122070312,
      "volume": 1421300
    },
    {
      "time": "2026-06-09",
      "open": 102.98999786376953,
      "high": 104.66999816894531,
      "low": 102.5999984741211,
      "close": 103.69999694824219,
      "volume": 1989000
    },
    {
      "time": "2026-06-10",
      "open": 103.93000030517578,
      "high": 106.0999984741211,
      "low": 103.69999694824219,
      "close": 105.16999816894531,
      "volume": 1676900
    },
    {
      "time": "2026-06-11",
      "open": 105.66999816894531,
      "high": 106.97000122070312,
      "low": 104.98999786376953,
      "close": 106.51000213623047,
      "volume": 1747700
    },
    {
      "time": "2026-06-12",
      "open": 107.13999938964844,
      "high": 108.55999755859375,
      "low": 106.76000213623047,
      "close": 108.5,
      "volume": 1837800
    },
    {
      "time": "2026-06-15",
      "open": 109,
      "high": 109.66000366210938,
      "low": 108.58000183105469,
      "close": 108.69000244140625,
      "volume": 2198400
    },
    {
      "time": "2026-06-16",
      "open": 109.72000122070312,
      "high": 110.88999938964844,
      "low": 108.8499984741211,
      "close": 109.16000366210938,
      "volume": 2212500
    },
    {
      "time": "2026-06-17",
      "open": 108.72000122070312,
      "high": 109.4000015258789,
      "low": 106.69000244140625,
      "close": 107.01000213623047,
      "volume": 1788300
    },
    {
      "time": "2026-06-18",
      "open": 107.73999786376953,
      "high": 108,
      "low": 106.47000122070312,
      "close": 106.52999877929688,
      "volume": 3583000
    },
    {
      "time": "2026-06-22",
      "open": 107.06999969482422,
      "high": 109.3499984741211,
      "low": 106.19000244140625,
      "close": 108.26000213623047,
      "volume": 2166600
    },
    {
      "time": "2026-06-23",
      "open": 108.12999725341797,
      "high": 108.76000213623047,
      "low": 107.81999969482422,
      "close": 108.4800033569336,
      "volume": 1376500
    },
    {
      "time": "2026-06-24",
      "open": 109,
      "high": 109.12000274658203,
      "low": 105.19000244140625,
      "close": 106.26000213623047,
      "volume": 2096700
    },
    {
      "time": "2026-06-25",
      "open": 106.94000244140625,
      "high": 109.13999938964844,
      "low": 106.5,
      "close": 107.02999877929688,
      "volume": 1356800
    },
    {
      "time": "2026-06-26",
      "open": 107.3499984741211,
      "high": 109.01000213623047,
      "low": 107.26000213623047,
      "close": 108.25,
      "volume": 2987600
    },
    {
      "time": "2026-06-29",
      "open": 107.95999908447266,
      "high": 109.2699966430664,
      "low": 107.77999877929688,
      "close": 109.19999694824219,
      "volume": 1711300
    },
    {
      "time": "2026-06-30",
      "open": 108.75,
      "high": 109.23999786376953,
      "low": 107.75,
      "close": 107.93000030517578,
      "volume": 1572500
    },
    {
      "time": "2026-07-01",
      "open": 108.37999725341797,
      "high": 111.69000244140625,
      "low": 108.08999633789062,
      "close": 111.06999969482422,
      "volume": 1818800
    },
    {
      "time": "2026-07-02",
      "open": 111.6500015258789,
      "high": 113,
      "low": 111.01000213623047,
      "close": 112.94999694824219,
      "volume": 1541800
    },
    {
      "time": "2026-07-06",
      "open": 113.05000305175781,
      "high": 114.44000244140625,
      "low": 112.7699966430664,
      "close": 114.27999877929688,
      "volume": 1740100
    },
    {
      "time": "2026-07-07",
      "open": 114.87999725341797,
      "high": 116.5,
      "low": 114.7300033569336,
      "close": 115.47000122070312,
      "volume": 1443900
    },
    {
      "time": "2026-07-08",
      "open": 115.5,
      "high": 115.91999816894531,
      "low": 112.44000244140625,
      "close": 112.66999816894531,
      "volume": 1301800
    },
    {
      "time": "2026-07-09",
      "open": 113.79000091552734,
      "high": 116.69999694824219,
      "low": 113.70999908447266,
      "close": 115,
      "volume": 2396400
    },
    {
      "time": "2026-07-10",
      "open": 116.11000061035156,
      "high": 116.25,
      "low": 114.7699966430664,
      "close": 115.37000274658203,
      "volume": 1310500
    },
    {
      "time": "2026-07-13",
      "open": 116.51000213623047,
      "high": 117.16000366210938,
      "low": 115.86000061035156,
      "close": 116.16999816894531,
      "volume": 1808200
    },
    {
      "time": "2026-07-14",
      "open": 115.12000274658203,
      "high": 115.6500015258789,
      "low": 114.62000274658203,
      "close": 114.79000091552734,
      "volume": 1347500
    },
    {
      "time": "2026-07-15",
      "open": 114.68000030517578,
      "high": 115.5199966430664,
      "low": 113.63999938964844,
      "close": 115.04000091552734,
      "volume": 1605000
    },
    {
      "time": "2026-07-16",
      "open": 115.86000061035156,
      "high": 118.2699966430664,
      "low": 115.36000061035156,
      "close": 118.25,
      "volume": 1928900
    },
    {
      "time": "2026-07-17",
      "open": 117.7300033569336,
      "high": 120.52999877929688,
      "low": 117.3499984741211,
      "close": 119.06999969482422,
      "volume": 1828600
    },
    {
      "time": "2026-07-20",
      "open": 119.05000305175781,
      "high": 119.41000366210938,
      "low": 117.69999694824219,
      "close": 117.97000122070312,
      "volume": 1764200
    },
    {
      "time": "2026-07-21",
      "open": 117.7699966430664,
      "high": 118.62999725341797,
      "low": 117.01000213623047,
      "close": 118.58999633789062,
      "volume": 1486300
    },
    {
      "time": "2026-07-22",
      "open": 119,
      "high": 120.58999633789062,
      "low": 118.2300033569336,
      "close": 118.8499984741211,
      "volume": 1727900
    },
    {
      "time": "2026-07-23",
      "open": 118.5,
      "high": 118.86000061035156,
      "low": 116.83000183105469,
      "close": 117.83999633789062,
      "volume": 1233600
    },
    {
      "time": "2026-07-24",
      "open": 117.3499984741211,
      "high": 119.98999786376953,
      "low": 117.06999969482422,
      "close": 119.95999908447266,
      "volume": 1693900
    },
    {
      "time": "2026-07-27",
      "open": 120.62000274658203,
      "high": 122.56999969482422,
      "low": 120.62000274658203,
      "close": 121.88999938964844,
      "volume": 2253900
    },
    {
      "time": "2026-07-28",
      "open": 122,
      "high": 124.56999969482422,
      "low": 121.5999984741211,
      "close": 123.93000030517578,
      "volume": 2036500
    },
    {
      "time": "2026-07-29",
      "open": 123.13999938964844,
      "high": 124.5,
      "low": 122.06999969482422,
      "close": 122.62999725341797,
      "volume": 2146100
    },
    {
      "time": "2026-07-30",
      "open": 123.2300033569336,
      "high": 123.62999725341797,
      "low": 122.01000213623047,
      "close": 122.7699966430664,
      "volume": 2124900
    },
    {
      "time": "2026-07-31",
      "open": 122.29000091552734,
      "high": 123.12999725341797,
      "low": 121.5,
      "close": 122.08000183105469,
      "volume": 2329500
    },
    {
      "time": "2026-08-03",
      "open": 122.62000274658203,
      "high": 123.5999984741211,
      "low": 122.48999786376953,
      "close": 122.9800033569336,
      "volume": 2061100
    },
    {
      "time": "2026-08-04",
      "open": 120.9000015258789,
      "high": 123.69999694824219,
      "low": 120,
      "close": 123.54000091552734,
      "volume": 2035500
    },
    {
      "time": "2026-08-05",
      "open": 124.04000091552734,
      "high": 127.72000122070312,
      "low": 117.62999725341797,
      "close": 120.16000366210938,
      "volume": 4944200
    },
    {
      "time": "2026-08-06",
      "open": 121.19999694824219,
      "high": 121.86000061035156,
      "low": 119.54000091552734,
      "close": 121.5,
      "volume": 2349900
    },
    {
      "time": "2026-08-07",
      "open": 121,
      "high": 122.51000213623047,
      "low": 120.30999755859375,
      "close": 121.27999877929688,
      "volume": 2079900
    },
    {
      "time": "2026-08-10",
      "open": 120.54000091552734,
      "high": 122.26000213623047,
      "low": 120.54000091552734,
      "close": 122.11000061035156,
      "volume": 1311800
    },
    {
      "time": "2026-08-11",
      "open": 122,
      "high": 123.6500015258789,
      "low": 121.30999755859375,
      "close": 122.31999969482422,
      "volume": 1805200
    },
    {
      "time": "2026-08-12",
      "open": 122.04000091552734,
      "high": 123.2699966430664,
      "low": 121.54000091552734,
      "close": 122.73999786376953,
      "volume": 1324400
    },
    {
      "time": "2026-08-13",
      "open": 123.44000244140625,
      "high": 124.93000030517578,
      "low": 122.9800033569336,
      "close": 124.75,
      "volume": 1164300
    },
    {
      "time": "2026-08-14",
      "open": 124.88999938964844,
      "high": 125.5199966430664,
      "low": 124.41000366210938,
      "close": 125.12999725341797,
      "volume": 1211300
    },
    {
      "time": "2026-08-17",
      "open": 125.0199966430664,
      "high": 126.33000183105469,
      "low": 124.37999725341797,
      "close": 124.55999755859375,
      "volume": 1239500
    },
    {
      "time": "2026-08-18",
      "open": 125.5199966430664,
      "high": 126.19999694824219,
      "low": 124.5,
      "close": 124.54000091552734,
      "volume": 1324100
    },
    {
      "time": "2026-08-19",
      "open": 124.70999908447266,
      "high": 125.18000030517578,
      "low": 122.0999984741211,
      "close": 122.22000122070312,
      "volume": 1283900
    },
    {
      "time": "2026-08-20",
      "open": 122.22000122070312,
      "high": 122.62000274658203,
      "low": 120.5,
      "close": 120.58999633789062,
      "volume": 1485900
    },
    {
      "time": "2026-08-21",
      "open": 121.5,
      "high": 122.55000305175781,
      "low": 120.66000366210938,
      "close": 121.1500015258789,
      "volume": 2213400
    },
    {
      "time": "2026-08-24",
      "open": 121.1500015258789,
      "high": 122.80000305175781,
      "low": 121.1500015258789,
      "close": 122.66999816894531,
      "volume": 1635600
    },
    {
      "time": "2026-08-25",
      "open": 121.63999938964844,
      "high": 121.63999938964844,
      "low": 117.94999694824219,
      "close": 120.1500015258789,
      "volume": 2044100
    },
    {
      "time": "2026-08-26",
      "open": 119.8499984741211,
      "high": 120.95999908447266,
      "low": 119.25,
      "close": 120.23999786376953,
      "volume": 1542600
    },
    {
      "time": "2026-08-27",
      "open": 119.73999786376953,
      "high": 120.55999755859375,
      "low": 119.04000091552734,
      "close": 120.37000274658203,
      "volume": 1333600
    },
    {
      "time": "2026-08-28",
      "open": 121.20999908447266,
      "high": 121.5999984741211,
      "low": 119.73999786376953,
      "close": 119.79000091552734,
      "volume": 1248600
    },
    {
      "time": "2026-08-31",
      "open": 119.37000274658203,
      "high": 119.37000274658203,
      "low": 117.58000183105469,
      "close": 117.5999984741211,
      "volume": 2442200
    },
    {
      "time": "2026-09-01",
      "open": 118.13999938964844,
      "high": 119.30000305175781,
      "low": 116.61000061035156,
      "close": 117.13999938964844,
      "volume": 1451900
    },
    {
      "time": "2026-09-02",
      "open": 117.4000015258789,
      "high": 120.77999877929688,
      "low": 117.4000015258789,
      "close": 119.83999633789062,
      "volume": 1525800
    },
    {
      "time": "2026-09-03",
      "open": 121.16999816894531,
      "high": 123.3499984741211,
      "low": 121.01000213623047,
      "close": 123.19999694824219,
      "volume": 1543100
    },
    {
      "time": "2026-09-04",
      "open": 122.06999969482422,
      "high": 123.56999969482422,
      "low": 119.98999786376953,
      "close": 122.0199966430664,
      "volume": 1412100
    },
    {
      "time": "2026-09-08",
      "open": 121.05000305175781,
      "high": 121.44000244140625,
      "low": 119.36000061035156,
      "close": 119.37999725341797,
      "volume": 1186500
    },
    {
      "time": "2026-09-09",
      "open": 119.02999877929688,
      "high": 119.68000030517578,
      "low": 116.7300033569336,
      "close": 117.58999633789062,
      "volume": 2366600
    },
    {
      "time": "2026-09-10",
      "open": 117.91000366210938,
      "high": 118.95999908447266,
      "low": 117.41000366210938,
      "close": 118.4800033569336,
      "volume": 1532300
    },
    {
      "time": "2026-09-11",
      "open": 120,
      "high": 120.2699966430664,
      "low": 117.44000244140625,
      "close": 119.23999786376953,
      "volume": 1173900
    },
    {
      "time": "2026-09-14",
      "open": 119.2300033569336,
      "high": 119.97000122070312,
      "low": 118.80999755859375,
      "close": 119.29499816894531,
      "volume": 549948
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 103.50179946899414
    },
    {
      "time": "2025-11-24",
      "value": 103.53659957885742
    },
    {
      "time": "2025-11-25",
      "value": 103.66059951782226
    },
    {
      "time": "2025-11-26",
      "value": 103.75979949951171
    },
    {
      "time": "2025-11-28",
      "value": 103.84739944458008
    },
    {
      "time": "2025-12-01",
      "value": 103.93999954223632
    },
    {
      "time": "2025-12-02",
      "value": 104.03999954223633
    },
    {
      "time": "2025-12-03",
      "value": 104.16879959106446
    },
    {
      "time": "2025-12-04",
      "value": 104.30739959716797
    },
    {
      "time": "2025-12-05",
      "value": 104.48859954833985
    },
    {
      "time": "2025-12-08",
      "value": 104.62699951171875
    },
    {
      "time": "2025-12-09",
      "value": 104.78399948120118
    },
    {
      "time": "2025-12-10",
      "value": 105.00439956665039
    },
    {
      "time": "2025-12-11",
      "value": 105.28559967041015
    },
    {
      "time": "2025-12-12",
      "value": 105.58599960327149
    },
    {
      "time": "2025-12-15",
      "value": 105.85759963989258
    },
    {
      "time": "2025-12-16",
      "value": 106.13479965209962
    },
    {
      "time": "2025-12-17",
      "value": 106.37419967651367
    },
    {
      "time": "2025-12-18",
      "value": 106.62739974975585
    },
    {
      "time": "2025-12-19",
      "value": 106.87599975585937
    },
    {
      "time": "2025-12-22",
      "value": 107.19019973754882
    },
    {
      "time": "2025-12-23",
      "value": 107.44879974365234
    },
    {
      "time": "2025-12-24",
      "value": 107.66579986572266
    },
    {
      "time": "2025-12-26",
      "value": 107.88259994506836
    },
    {
      "time": "2025-12-29",
      "value": 108.15220001220703
    },
    {
      "time": "2025-12-30",
      "value": 108.41260009765625
    },
    {
      "time": "2025-12-31",
      "value": 108.63980010986329
    },
    {
      "time": "2026-01-02",
      "value": 108.8800001525879
    },
    {
      "time": "2026-01-05",
      "value": 109.1854002380371
    },
    {
      "time": "2026-01-06",
      "value": 109.50360015869141
    },
    {
      "time": "2026-01-07",
      "value": 109.79700012207032
    },
    {
      "time": "2026-01-08",
      "value": 110.12720016479493
    },
    {
      "time": "2026-01-09",
      "value": 110.45980026245117
    },
    {
      "time": "2026-01-12",
      "value": 110.79080017089844
    },
    {
      "time": "2026-01-13",
      "value": 111.06060028076172
    },
    {
      "time": "2026-01-14",
      "value": 111.33480026245117
    },
    {
      "time": "2026-01-15",
      "value": 111.57080032348632
    },
    {
      "time": "2026-01-16",
      "value": 111.7038003540039
    },
    {
      "time": "2026-01-20",
      "value": 111.78220031738282
    },
    {
      "time": "2026-01-21",
      "value": 111.86800033569335
    },
    {
      "time": "2026-01-22",
      "value": 111.91760025024413
    },
    {
      "time": "2026-01-23",
      "value": 111.93140029907227
    },
    {
      "time": "2026-01-26",
      "value": 111.97620040893554
    },
    {
      "time": "2026-01-27",
      "value": 111.9688003540039
    },
    {
      "time": "2026-01-28",
      "value": 111.9656004333496
    },
    {
      "time": "2026-01-29",
      "value": 112.01980041503906
    },
    {
      "time": "2026-01-30",
      "value": 112.17180038452149
    },
    {
      "time": "2026-02-02",
      "value": 112.35340042114258
    },
    {
      "time": "2026-02-03",
      "value": 112.42580047607422
    },
    {
      "time": "2026-02-04",
      "value": 112.38680038452148
    },
    {
      "time": "2026-02-05",
      "value": 112.24820037841796
    },
    {
      "time": "2026-02-06",
      "value": 112.160400390625
    },
    {
      "time": "2026-02-09",
      "value": 112.03740036010743
    },
    {
      "time": "2026-02-10",
      "value": 111.94460037231445
    },
    {
      "time": "2026-02-11",
      "value": 111.88480041503907
    },
    {
      "time": "2026-02-12",
      "value": 111.80340042114258
    },
    {
      "time": "2026-02-13",
      "value": 111.73860046386719
    },
    {
      "time": "2026-02-17",
      "value": 111.61260040283203
    },
    {
      "time": "2026-02-18",
      "value": 111.49420043945312
    },
    {
      "time": "2026-02-19",
      "value": 111.31480041503906
    },
    {
      "time": "2026-02-20",
      "value": 111.15700042724609
    },
    {
      "time": "2026-02-23",
      "value": 110.94100036621094
    },
    {
      "time": "2026-02-24",
      "value": 110.65360031127929
    },
    {
      "time": "2026-02-25",
      "value": 110.32980026245117
    },
    {
      "time": "2026-02-26",
      "value": 110.0368002319336
    },
    {
      "time": "2026-02-27",
      "value": 109.65240020751953
    },
    {
      "time": "2026-03-02",
      "value": 109.30980010986327
    },
    {
      "time": "2026-03-03",
      "value": 108.97120010375977
    },
    {
      "time": "2026-03-04",
      "value": 108.63600006103516
    },
    {
      "time": "2026-03-05",
      "value": 108.31900009155274
    },
    {
      "time": "2026-03-06",
      "value": 107.96460021972656
    },
    {
      "time": "2026-03-09",
      "value": 107.59960021972657
    },
    {
      "time": "2026-03-10",
      "value": 107.21800018310547
    },
    {
      "time": "2026-03-11",
      "value": 106.83740020751954
    },
    {
      "time": "2026-03-12",
      "value": 106.41760009765625
    },
    {
      "time": "2026-03-13",
      "value": 105.98380004882813
    },
    {
      "time": "2026-03-16",
      "value": 105.59060012817383
    },
    {
      "time": "2026-03-17",
      "value": 105.20300003051757
    },
    {
      "time": "2026-03-18",
      "value": 104.71400009155273
    },
    {
      "time": "2026-03-19",
      "value": 104.21080017089844
    },
    {
      "time": "2026-03-20",
      "value": 103.73440017700196
    },
    {
      "time": "2026-03-23",
      "value": 103.24580017089843
    },
    {
      "time": "2026-03-24",
      "value": 102.7802001953125
    },
    {
      "time": "2026-03-25",
      "value": 102.33060028076171
    },
    {
      "time": "2026-03-26",
      "value": 101.90440017700195
    },
    {
      "time": "2026-03-27",
      "value": 101.41600021362305
    },
    {
      "time": "2026-03-30",
      "value": 100.97700027465821
    },
    {
      "time": "2026-03-31",
      "value": 100.69700027465821
    },
    {
      "time": "2026-04-01",
      "value": 100.48960037231446
    },
    {
      "time": "2026-04-02",
      "value": 100.25140045166016
    },
    {
      "time": "2026-04-06",
      "value": 100.03240051269532
    },
    {
      "time": "2026-04-07",
      "value": 99.82660049438476
    },
    {
      "time": "2026-04-08",
      "value": 99.58000045776367
    },
    {
      "time": "2026-04-09",
      "value": 99.37360046386719
    },
    {
      "time": "2026-04-10",
      "value": 99.15780044555665
    },
    {
      "time": "2026-04-13",
      "value": 98.93000045776367
    },
    {
      "time": "2026-04-14",
      "value": 98.68300048828125
    },
    {
      "time": "2026-04-15",
      "value": 98.43700042724609
    },
    {
      "time": "2026-04-16",
      "value": 98.28900039672851
    },
    {
      "time": "2026-04-17",
      "value": 98.27860046386719
    },
    {
      "time": "2026-04-20",
      "value": 98.33420043945313
    },
    {
      "time": "2026-04-21",
      "value": 98.20720031738281
    },
    {
      "time": "2026-04-22",
      "value": 98.06020034790039
    },
    {
      "time": "2026-04-23",
      "value": 97.88060028076171
    },
    {
      "time": "2026-04-24",
      "value": 97.65960021972656
    },
    {
      "time": "2026-04-27",
      "value": 97.4884001159668
    },
    {
      "time": "2026-04-28",
      "value": 97.33440017700195
    },
    {
      "time": "2026-04-29",
      "value": 97.19740020751954
    },
    {
      "time": "2026-04-30",
      "value": 97.07300018310546
    },
    {
      "time": "2026-05-01",
      "value": 96.99120025634765
    },
    {
      "time": "2026-05-04",
      "value": 96.87540023803712
    },
    {
      "time": "2026-05-05",
      "value": 96.86320022583008
    },
    {
      "time": "2026-05-06",
      "value": 96.8586003112793
    },
    {
      "time": "2026-05-07",
      "value": 96.83020034790039
    },
    {
      "time": "2026-05-08",
      "value": 96.80020034790039
    },
    {
      "time": "2026-05-11",
      "value": 96.85500045776367
    },
    {
      "time": "2026-05-12",
      "value": 96.90760055541992
    },
    {
      "time": "2026-05-13",
      "value": 96.98020050048828
    },
    {
      "time": "2026-05-14",
      "value": 97.06840042114258
    },
    {
      "time": "2026-05-15",
      "value": 97.12420043945312
    },
    {
      "time": "2026-05-18",
      "value": 97.24140045166016
    },
    {
      "time": "2026-05-19",
      "value": 97.34600051879883
    },
    {
      "time": "2026-05-20",
      "value": 97.50100051879883
    },
    {
      "time": "2026-05-21",
      "value": 97.68700042724609
    },
    {
      "time": "2026-05-22",
      "value": 97.92260055541992
    },
    {
      "time": "2026-05-26",
      "value": 98.13500061035157
    },
    {
      "time": "2026-05-27",
      "value": 98.30040054321289
    },
    {
      "time": "2026-05-28",
      "value": 98.42280059814453
    },
    {
      "time": "2026-05-29",
      "value": 98.5774005126953
    },
    {
      "time": "2026-06-01",
      "value": 98.73700042724609
    },
    {
      "time": "2026-06-02",
      "value": 98.93080047607423
    },
    {
      "time": "2026-06-03",
      "value": 99.06080047607422
    },
    {
      "time": "2026-06-04",
      "value": 99.23120040893555
    },
    {
      "time": "2026-06-05",
      "value": 99.41840042114258
    },
    {
      "time": "2026-06-08",
      "value": 99.58740051269531
    },
    {
      "time": "2026-06-09",
      "value": 99.7956004333496
    },
    {
      "time": "2026-06-10",
      "value": 100.00940032958984
    },
    {
      "time": "2026-06-11",
      "value": 100.18580032348633
    },
    {
      "time": "2026-06-12",
      "value": 100.39620025634765
    },
    {
      "time": "2026-06-15",
      "value": 100.6184002685547
    },
    {
      "time": "2026-06-16",
      "value": 100.84520034790039
    },
    {
      "time": "2026-06-17",
      "value": 101.03740036010743
    },
    {
      "time": "2026-06-18",
      "value": 101.23500030517579
    },
    {
      "time": "2026-06-22",
      "value": 101.45820037841797
    },
    {
      "time": "2026-06-23",
      "value": 101.68980041503906
    },
    {
      "time": "2026-06-24",
      "value": 101.845400390625
    },
    {
      "time": "2026-06-25",
      "value": 102.01080032348632
    },
    {
      "time": "2026-06-26",
      "value": 102.18740036010742
    },
    {
      "time": "2026-06-29",
      "value": 102.37580032348633
    },
    {
      "time": "2026-06-30",
      "value": 102.50140029907226
    },
    {
      "time": "2026-07-01",
      "value": 102.67080032348633
    },
    {
      "time": "2026-07-02",
      "value": 103.00080032348633
    },
    {
      "time": "2026-07-06",
      "value": 103.38940032958985
    },
    {
      "time": "2026-07-07",
      "value": 103.81180038452149
    },
    {
      "time": "2026-07-08",
      "value": 104.18100036621094
    },
    {
      "time": "2026-07-09",
      "value": 104.56920043945313
    },
    {
      "time": "2026-07-10",
      "value": 104.93840042114257
    },
    {
      "time": "2026-07-13",
      "value": 105.33340042114258
    },
    {
      "time": "2026-07-14",
      "value": 105.6670004272461
    },
    {
      "time": "2026-07-15",
      "value": 105.995400390625
    },
    {
      "time": "2026-07-16",
      "value": 106.40740036010742
    },
    {
      "time": "2026-07-17",
      "value": 106.78340042114257
    },
    {
      "time": "2026-07-20",
      "value": 107.13960037231445
    },
    {
      "time": "2026-07-21",
      "value": 107.52260025024414
    },
    {
      "time": "2026-07-22",
      "value": 107.88340026855468
    },
    {
      "time": "2026-07-23",
      "value": 108.21780014038086
    },
    {
      "time": "2026-07-24",
      "value": 108.56540008544921
    },
    {
      "time": "2026-07-27",
      "value": 108.95560012817383
    },
    {
      "time": "2026-07-28",
      "value": 109.3702001953125
    },
    {
      "time": "2026-07-29",
      "value": 109.78420013427734
    },
    {
      "time": "2026-07-30",
      "value": 110.18
    },
    {
      "time": "2026-07-31",
      "value": 110.59839996337891
    },
    {
      "time": "2026-08-03",
      "value": 110.99360000610352
    },
    {
      "time": "2026-08-04",
      "value": 111.37960006713867
    },
    {
      "time": "2026-08-05",
      "value": 111.70040008544922
    },
    {
      "time": "2026-08-06",
      "value": 112.07800003051757
    },
    {
      "time": "2026-08-07",
      "value": 112.47380004882812
    },
    {
      "time": "2026-08-10",
      "value": 112.90380004882813
    },
    {
      "time": "2026-08-11",
      "value": 113.33740005493163
    },
    {
      "time": "2026-08-12",
      "value": 113.78240005493164
    },
    {
      "time": "2026-08-13",
      "value": 114.22300003051758
    },
    {
      "time": "2026-08-14",
      "value": 114.7097999572754
    },
    {
      "time": "2026-08-17",
      "value": 115.13459991455078
    },
    {
      "time": "2026-08-18",
      "value": 115.53299987792968
    },
    {
      "time": "2026-08-19",
      "value": 115.90299987792969
    },
    {
      "time": "2026-08-20",
      "value": 116.24079986572265
    },
    {
      "time": "2026-08-21",
      "value": 116.56039993286133
    },
    {
      "time": "2026-08-24",
      "value": 116.88359985351562
    },
    {
      "time": "2026-08-25",
      "value": 117.1165998840332
    },
    {
      "time": "2026-08-26",
      "value": 117.34759979248047
    },
    {
      "time": "2026-08-27",
      "value": 117.57179977416992
    },
    {
      "time": "2026-08-28",
      "value": 117.82739974975586
    },
    {
      "time": "2026-08-31",
      "value": 118.04879974365234
    },
    {
      "time": "2026-09-01",
      "value": 118.2263996887207
    },
    {
      "time": "2026-09-02",
      "value": 118.45359954833984
    },
    {
      "time": "2026-09-03",
      "value": 118.79239944458008
    },
    {
      "time": "2026-09-04",
      "value": 119.09219940185547
    },
    {
      "time": "2026-09-08",
      "value": 119.31479934692383
    },
    {
      "time": "2026-09-09",
      "value": 119.4825993347168
    },
    {
      "time": "2026-09-10",
      "value": 119.69359939575196
    },
    {
      "time": "2026-09-11",
      "value": 119.85699935913085
    },
    {
      "time": "2026-09-14",
      "value": 119.98389938354492
    }
  ],
  "analysis": null
}