{
  "ok": true,
  "cached": false,
  "ticker": "SO",
  "price": 97.25,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "ALABAMA POWER ANNOUNCES ADDITIONS TO BOARD OF DIRECTORS",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/energy/articles/alabama-power-announces-additions-board-203000409.html",
      "published": "2026-07-24"
    },
    {
      "title": "FirstEnergy to Report Q2 Earnings: What's in Store for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/firstenergy-report-q2-earnings-whats-174500930.html",
      "published": "2026-07-24"
    },
    {
      "title": "This Top Utility Stock Is Getting a Big Boost From Massive OpenAI Power Deal",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/1960ebd2-3f0d-3264-8e14-d9df382b789f/this-top-utility-stock-is.html",
      "published": "2026-07-24"
    },
    {
      "title": "Southern Company Joins President Trump's Ratepayer Protection Pledge, Reinforcing Customer-First Approach to Powering Growth",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/energy/articles/southern-company-joins-president-trumps-194000291.html",
      "published": "2026-07-23"
    },
    {
      "title": "Turn The VST Shares You Own Into A 16% Income Stream",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/d03a11d8-3b0f-3712-b9e0-dcd28166e926/turn-the-vst-shares-you-own.html",
      "published": "2026-07-23"
    },
    {
      "title": "Analyst Report: Waste Connections, Inc.",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/369f68a9-e1d5-3f09-95be-5165954f40d1/analyst-report%3A-waste.html",
      "published": "2026-07-23"
    },
    {
      "title": "Vinson & Elkins Advises Georgia Power in 3.2GW OpenAI Data Center",
      "publisher": "CorpGov.com",
      "link": "https://finance.yahoo.com/energy/articles/vinson-elkins-advises-georgia-power-153342287.html",
      "published": "2026-07-23"
    },
    {
      "title": "Southern Co. (SO) Earnings Expected to Grow: What to Know Ahead of Next Week's Release",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/southern-co-earnings-expected-grow-140039897.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 94.91000366210938,
      "high": 95.54000091552734,
      "low": 94.91000366210938,
      "close": 95.3499984741211,
      "volume": 3069800
    },
    {
      "time": "2025-07-28",
      "open": 95.19999694824219,
      "high": 95.31999969482422,
      "low": 93.95999908447266,
      "close": 94.30000305175781,
      "volume": 5481400
    },
    {
      "time": "2025-07-29",
      "open": 94.55000305175781,
      "high": 95.23999786376953,
      "low": 94.3499984741211,
      "close": 95.19999694824219,
      "volume": 5217400
    },
    {
      "time": "2025-07-30",
      "open": 95.30000305175781,
      "high": 95.62000274658203,
      "low": 94.63999938964844,
      "close": 94.9000015258789,
      "volume": 6808000
    },
    {
      "time": "2025-07-31",
      "open": 94.87999725341797,
      "high": 95.9000015258789,
      "low": 92.91000366210938,
      "close": 94.4800033569336,
      "volume": 12682300
    },
    {
      "time": "2025-08-01",
      "open": 95.23999786376953,
      "high": 95.5199966430664,
      "low": 94.1500015258789,
      "close": 94.98999786376953,
      "volume": 7496800
    },
    {
      "time": "2025-08-04",
      "open": 95.12000274658203,
      "high": 96.19999694824219,
      "low": 95.0199966430664,
      "close": 96,
      "volume": 5838300
    },
    {
      "time": "2025-08-05",
      "open": 95.76000213623047,
      "high": 96.41999816894531,
      "low": 93.95999908447266,
      "close": 94.38999938964844,
      "volume": 6033400
    },
    {
      "time": "2025-08-06",
      "open": 94.72000122070312,
      "high": 95.54000091552734,
      "low": 94.16999816894531,
      "close": 94.68000030517578,
      "volume": 3656300
    },
    {
      "time": "2025-08-07",
      "open": 94.4000015258789,
      "high": 95.56999969482422,
      "low": 94.30999755859375,
      "close": 95.3499984741211,
      "volume": 4162500
    },
    {
      "time": "2025-08-08",
      "open": 95.56999969482422,
      "high": 95.79000091552734,
      "low": 94.47000122070312,
      "close": 94.69000244140625,
      "volume": 4148300
    },
    {
      "time": "2025-08-11",
      "open": 95.0199966430664,
      "high": 95.33999633789062,
      "low": 94.2300033569336,
      "close": 94.56999969482422,
      "volume": 4313200
    },
    {
      "time": "2025-08-12",
      "open": 94.6500015258789,
      "high": 94.68000030517578,
      "low": 93.27999877929688,
      "close": 93.95999908447266,
      "volume": 7908600
    },
    {
      "time": "2025-08-13",
      "open": 93.88999938964844,
      "high": 94.86000061035156,
      "low": 93.4000015258789,
      "close": 94.79000091552734,
      "volume": 5478100
    },
    {
      "time": "2025-08-14",
      "open": 94.69999694824219,
      "high": 94.69999694824219,
      "low": 93.75,
      "close": 94.19000244140625,
      "volume": 5252500
    },
    {
      "time": "2025-08-15",
      "open": 94.33000183105469,
      "high": 94.76000213623047,
      "low": 93.62999725341797,
      "close": 94.06999969482422,
      "volume": 5698500
    },
    {
      "time": "2025-08-18",
      "open": 93.58000183105469,
      "high": 93.63999938964844,
      "low": 92.7699966430664,
      "close": 92.8499984741211,
      "volume": 5070500
    },
    {
      "time": "2025-08-19",
      "open": 92.87999725341797,
      "high": 94.22000122070312,
      "low": 92.83999633789062,
      "close": 94.18000030517578,
      "volume": 4691000
    },
    {
      "time": "2025-08-20",
      "open": 94.5,
      "high": 95.63999938964844,
      "low": 94.33000183105469,
      "close": 94.93000030517578,
      "volume": 5556600
    },
    {
      "time": "2025-08-21",
      "open": 94.95999908447266,
      "high": 95.18000030517578,
      "low": 94.36000061035156,
      "close": 94.62000274658203,
      "volume": 3294400
    },
    {
      "time": "2025-08-22",
      "open": 95.05999755859375,
      "high": 95.5,
      "low": 94.08000183105469,
      "close": 94.4800033569336,
      "volume": 3304900
    },
    {
      "time": "2025-08-25",
      "open": 94.2300033569336,
      "high": 94.48999786376953,
      "low": 92.98999786376953,
      "close": 93.12999725341797,
      "volume": 2559500
    },
    {
      "time": "2025-08-26",
      "open": 93.1500015258789,
      "high": 93.5,
      "low": 92.48999786376953,
      "close": 93.08999633789062,
      "volume": 3699500
    },
    {
      "time": "2025-08-27",
      "open": 93.19000244140625,
      "high": 93.45999908447266,
      "low": 92.80999755859375,
      "close": 93.27999877929688,
      "volume": 3089900
    },
    {
      "time": "2025-08-28",
      "open": 93.04000091552734,
      "high": 93.04000091552734,
      "low": 92.06999969482422,
      "close": 92.23999786376953,
      "volume": 2797400
    },
    {
      "time": "2025-08-29",
      "open": 92.47000122070312,
      "high": 92.80999755859375,
      "low": 92.22000122070312,
      "close": 92.30000305175781,
      "volume": 3227600
    },
    {
      "time": "2025-09-02",
      "open": 92.23999786376953,
      "high": 92.81999969482422,
      "low": 91.62999725341797,
      "close": 92.08999633789062,
      "volume": 3467500
    },
    {
      "time": "2025-09-03",
      "open": 91.63999938964844,
      "high": 91.97000122070312,
      "low": 91.16999816894531,
      "close": 91.66000366210938,
      "volume": 3481000
    },
    {
      "time": "2025-09-04",
      "open": 92.23999786376953,
      "high": 92.44000244140625,
      "low": 91.43000030517578,
      "close": 91.87000274658203,
      "volume": 3468700
    },
    {
      "time": "2025-09-05",
      "open": 91.9800033569336,
      "high": 92.37999725341797,
      "low": 91.55000305175781,
      "close": 91.77999877929688,
      "volume": 3166400
    },
    {
      "time": "2025-09-08",
      "open": 91.43000030517578,
      "high": 91.8499984741211,
      "low": 90.58999633789062,
      "close": 90.83000183105469,
      "volume": 3712000
    },
    {
      "time": "2025-09-09",
      "open": 90.68000030517578,
      "high": 91.5,
      "low": 90.52999877929688,
      "close": 91.20999908447266,
      "volume": 2889600
    },
    {
      "time": "2025-09-10",
      "open": 91.0999984741211,
      "high": 91.66999816894531,
      "low": 90.72000122070312,
      "close": 91.55999755859375,
      "volume": 4309800
    },
    {
      "time": "2025-09-11",
      "open": 91.55000305175781,
      "high": 92.13999938964844,
      "low": 91.22000122070312,
      "close": 92.12999725341797,
      "volume": 3701900
    },
    {
      "time": "2025-09-12",
      "open": 91.87999725341797,
      "high": 92.44000244140625,
      "low": 91.72000122070312,
      "close": 92.2699966430664,
      "volume": 4076300
    },
    {
      "time": "2025-09-15",
      "open": 92.01000213623047,
      "high": 92.4000015258789,
      "low": 91.55999755859375,
      "close": 92.27999877929688,
      "volume": 3922300
    },
    {
      "time": "2025-09-16",
      "open": 92.0999984741211,
      "high": 92.31999969482422,
      "low": 91.3499984741211,
      "close": 91.36000061035156,
      "volume": 6625700
    },
    {
      "time": "2025-09-17",
      "open": 91.58999633789062,
      "high": 92.05999755859375,
      "low": 91.4000015258789,
      "close": 91.62999725341797,
      "volume": 5065100
    },
    {
      "time": "2025-09-18",
      "open": 90.7699966430664,
      "high": 91.87999725341797,
      "low": 90.70999908447266,
      "close": 91.44999694824219,
      "volume": 6073900
    },
    {
      "time": "2025-09-19",
      "open": 91.04000091552734,
      "high": 92.30000305175781,
      "low": 90.3499984741211,
      "close": 91.80000305175781,
      "volume": 9381500
    },
    {
      "time": "2025-09-22",
      "open": 91.87999725341797,
      "high": 92.58000183105469,
      "low": 91.62999725341797,
      "close": 92.33000183105469,
      "volume": 5569500
    },
    {
      "time": "2025-09-23",
      "open": 92.30000305175781,
      "high": 93.72000122070312,
      "low": 92.11000061035156,
      "close": 93.72000122070312,
      "volume": 4413500
    },
    {
      "time": "2025-09-24",
      "open": 93.61000061035156,
      "high": 94.44000244140625,
      "low": 93.16000366210938,
      "close": 94.41000366210938,
      "volume": 4826500
    },
    {
      "time": "2025-09-25",
      "open": 94.58999633789062,
      "high": 95.05999755859375,
      "low": 93.58000183105469,
      "close": 93.69000244140625,
      "volume": 6968400
    },
    {
      "time": "2025-09-26",
      "open": 94.08000183105469,
      "high": 94.66999816894531,
      "low": 93.83000183105469,
      "close": 94.52999877929688,
      "volume": 5203400
    },
    {
      "time": "2025-09-29",
      "open": 94.5,
      "high": 94.52999877929688,
      "low": 93.44999694824219,
      "close": 93.91000366210938,
      "volume": 8002600
    },
    {
      "time": "2025-09-30",
      "open": 93.83000183105469,
      "high": 95.02999877929688,
      "low": 93.63999938964844,
      "close": 94.7699966430664,
      "volume": 7481500
    },
    {
      "time": "2025-10-01",
      "open": 94.91999816894531,
      "high": 95.37999725341797,
      "low": 94.61000061035156,
      "close": 94.80000305175781,
      "volume": 4625900
    },
    {
      "time": "2025-10-02",
      "open": 94.18000030517578,
      "high": 94.52999877929688,
      "low": 93.52999877929688,
      "close": 93.88999938964844,
      "volume": 4436200
    },
    {
      "time": "2025-10-03",
      "open": 93.5,
      "high": 94.8499984741211,
      "low": 93.5,
      "close": 94.54000091552734,
      "volume": 6022100
    },
    {
      "time": "2025-10-06",
      "open": 94.43000030517578,
      "high": 95.52999877929688,
      "low": 94.4000015258789,
      "close": 95.48999786376953,
      "volume": 4870200
    },
    {
      "time": "2025-10-07",
      "open": 95.48999786376953,
      "high": 96.7699966430664,
      "low": 95.30000305175781,
      "close": 96.41999816894531,
      "volume": 5607700
    },
    {
      "time": "2025-10-08",
      "open": 96.79000091552734,
      "high": 96.79000091552734,
      "low": 95.5,
      "close": 96.18000030517578,
      "volume": 3700500
    },
    {
      "time": "2025-10-09",
      "open": 96.66000366210938,
      "high": 96.66000366210938,
      "low": 96.01000213623047,
      "close": 96.12999725341797,
      "volume": 4113900
    },
    {
      "time": "2025-10-10",
      "open": 96.66000366210938,
      "high": 98.36000061035156,
      "low": 96.44999694824219,
      "close": 98.29000091552734,
      "volume": 5296400
    },
    {
      "time": "2025-10-13",
      "open": 97.62000274658203,
      "high": 98.41999816894531,
      "low": 97.19000244140625,
      "close": 98.08000183105469,
      "volume": 4261800
    },
    {
      "time": "2025-10-14",
      "open": 98.69999694824219,
      "high": 99.80999755859375,
      "low": 98.45999908447266,
      "close": 99.68000030517578,
      "volume": 5343000
    },
    {
      "time": "2025-10-15",
      "open": 99.5999984741211,
      "high": 100.23999786376953,
      "low": 99.16999816894531,
      "close": 99.72000122070312,
      "volume": 7287400
    },
    {
      "time": "2025-10-16",
      "open": 100.12000274658203,
      "high": 100.83999633789062,
      "low": 98.37999725341797,
      "close": 98.43000030517578,
      "volume": 4927000
    },
    {
      "time": "2025-10-17",
      "open": 99.12000274658203,
      "high": 99.1500015258789,
      "low": 97.61000061035156,
      "close": 97.80000305175781,
      "volume": 4916300
    },
    {
      "time": "2025-10-20",
      "open": 98.4000015258789,
      "high": 98.41000366210938,
      "low": 97.33999633789062,
      "close": 97.69000244140625,
      "volume": 5044900
    },
    {
      "time": "2025-10-21",
      "open": 98.20999908447266,
      "high": 98.29000091552734,
      "low": 96.52999877929688,
      "close": 97,
      "volume": 4582900
    },
    {
      "time": "2025-10-22",
      "open": 96.9800033569336,
      "high": 98.11000061035156,
      "low": 96.44000244140625,
      "close": 97.4800033569336,
      "volume": 3438200
    },
    {
      "time": "2025-10-23",
      "open": 97.87000274658203,
      "high": 98,
      "low": 96.12000274658203,
      "close": 96.1500015258789,
      "volume": 3194500
    },
    {
      "time": "2025-10-24",
      "open": 96.26000213623047,
      "high": 96.61000061035156,
      "low": 95.83999633789062,
      "close": 95.87999725341797,
      "volume": 4353300
    },
    {
      "time": "2025-10-27",
      "open": 95.69999694824219,
      "high": 95.69999694824219,
      "low": 94.77999877929688,
      "close": 95.4000015258789,
      "volume": 4019300
    },
    {
      "time": "2025-10-28",
      "open": 95.0999984741211,
      "high": 95.23999786376953,
      "low": 93.31999969482422,
      "close": 93.91000366210938,
      "volume": 6012800
    },
    {
      "time": "2025-10-29",
      "open": 93.56999969482422,
      "high": 94.38999938964844,
      "low": 92.8499984741211,
      "close": 93.51000213623047,
      "volume": 6431000
    },
    {
      "time": "2025-10-30",
      "open": 93.05999755859375,
      "high": 95.5199966430664,
      "low": 93.05999755859375,
      "close": 95.06999969482422,
      "volume": 7421400
    },
    {
      "time": "2025-10-31",
      "open": 94.4800033569336,
      "high": 94.68000030517578,
      "low": 93.5999984741211,
      "close": 94.04000091552734,
      "volume": 5432500
    },
    {
      "time": "2025-11-03",
      "open": 93.56999969482422,
      "high": 95.08999633789062,
      "low": 92.18000030517578,
      "close": 93.1500015258789,
      "volume": 14019100
    },
    {
      "time": "2025-11-04",
      "open": 93.1500015258789,
      "high": 93.51000213623047,
      "low": 92.41000366210938,
      "close": 92.7300033569336,
      "volume": 12289100
    },
    {
      "time": "2025-11-05",
      "open": 91.31999969482422,
      "high": 92.2300033569336,
      "low": 90.5,
      "close": 91.41000366210938,
      "volume": 12553100
    },
    {
      "time": "2025-11-06",
      "open": 91,
      "high": 92.05000305175781,
      "low": 90.86000061035156,
      "close": 90.9000015258789,
      "volume": 4916100
    },
    {
      "time": "2025-11-07",
      "open": 91.16000366210938,
      "high": 91.91000366210938,
      "low": 90.86000061035156,
      "close": 91.44000244140625,
      "volume": 4769600
    },
    {
      "time": "2025-11-10",
      "open": 91.16999816894531,
      "high": 91.3499984741211,
      "low": 89.95999908447266,
      "close": 90.76000213623047,
      "volume": 6177900
    },
    {
      "time": "2025-11-11",
      "open": 90.91000366210938,
      "high": 91.44999694824219,
      "low": 90.55000305175781,
      "close": 91.13999938964844,
      "volume": 3885400
    },
    {
      "time": "2025-11-12",
      "open": 91.16999816894531,
      "high": 92.0199966430664,
      "low": 90.87999725341797,
      "close": 91.88999938964844,
      "volume": 5588400
    },
    {
      "time": "2025-11-13",
      "open": 92,
      "high": 92.37999725341797,
      "low": 91.08000183105469,
      "close": 91.16999816894531,
      "volume": 5696400
    },
    {
      "time": "2025-11-14",
      "open": 91.30000305175781,
      "high": 91.62000274658203,
      "low": 90.30000305175781,
      "close": 90.69000244140625,
      "volume": 4613600
    },
    {
      "time": "2025-11-17",
      "open": 90.48999786376953,
      "high": 90.97000122070312,
      "low": 90.13999938964844,
      "close": 90.58000183105469,
      "volume": 5709100
    },
    {
      "time": "2025-11-18",
      "open": 91.04000091552734,
      "high": 91.41000366210938,
      "low": 90.52999877929688,
      "close": 90.69000244140625,
      "volume": 4992500
    },
    {
      "time": "2025-11-19",
      "open": 90.77999877929688,
      "high": 90.80999755859375,
      "low": 88.9000015258789,
      "close": 89.05000305175781,
      "volume": 5014600
    },
    {
      "time": "2025-11-20",
      "open": 89.2300033569336,
      "high": 89.5,
      "low": 88.43000030517578,
      "close": 88.56999969482422,
      "volume": 7947400
    },
    {
      "time": "2025-11-21",
      "open": 88.69000244140625,
      "high": 90.05999755859375,
      "low": 88.5,
      "close": 89.2699966430664,
      "volume": 6434600
    },
    {
      "time": "2025-11-24",
      "open": 89.58999633789062,
      "high": 89.72000122070312,
      "low": 88.19999694824219,
      "close": 89.13999938964844,
      "volume": 6045200
    },
    {
      "time": "2025-11-25",
      "open": 89,
      "high": 89.52999877929688,
      "low": 88.62000274658203,
      "close": 89.29000091552734,
      "volume": 5363600
    },
    {
      "time": "2025-11-26",
      "open": 89.73999786376953,
      "high": 90.4000015258789,
      "low": 89.54000091552734,
      "close": 90.23999786376953,
      "volume": 3490300
    },
    {
      "time": "2025-11-28",
      "open": 90.38999938964844,
      "high": 91.12000274658203,
      "low": 90.26000213623047,
      "close": 91.12000274658203,
      "volume": 2548700
    },
    {
      "time": "2025-12-01",
      "open": 90.62000274658203,
      "high": 90.75,
      "low": 88.98999786376953,
      "close": 89.01000213623047,
      "volume": 5749000
    },
    {
      "time": "2025-12-02",
      "open": 89.29000091552734,
      "high": 89.30000305175781,
      "low": 88.31999969482422,
      "close": 89.04000091552734,
      "volume": 5825600
    },
    {
      "time": "2025-12-03",
      "open": 89.2300033569336,
      "high": 90.33999633789062,
      "low": 87.06999969482422,
      "close": 87.9800033569336,
      "volume": 10934400
    },
    {
      "time": "2025-12-04",
      "open": 87.73999786376953,
      "high": 88.62000274658203,
      "low": 86.95999908447266,
      "close": 87.33000183105469,
      "volume": 7651900
    },
    {
      "time": "2025-12-05",
      "open": 87.44000244140625,
      "high": 88.08999633789062,
      "low": 86.1500015258789,
      "close": 86.27999877929688,
      "volume": 7255500
    },
    {
      "time": "2025-12-08",
      "open": 86.22000122070312,
      "high": 86.4000015258789,
      "low": 85.47000122070312,
      "close": 85.55999755859375,
      "volume": 6726100
    },
    {
      "time": "2025-12-09",
      "open": 86,
      "high": 86.36000061035156,
      "low": 85.44000244140625,
      "close": 85.48999786376953,
      "volume": 6830100
    },
    {
      "time": "2025-12-10",
      "open": 85.18000030517578,
      "high": 85.37999725341797,
      "low": 83.80000305175781,
      "close": 84.08000183105469,
      "volume": 8528200
    },
    {
      "time": "2025-12-11",
      "open": 84.88999938964844,
      "high": 85.47000122070312,
      "low": 84.26000213623047,
      "close": 84.7300033569336,
      "volume": 6262600
    },
    {
      "time": "2025-12-12",
      "open": 84.48999786376953,
      "high": 85.1500015258789,
      "low": 84.26000213623047,
      "close": 84.44000244140625,
      "volume": 4796100
    },
    {
      "time": "2025-12-15",
      "open": 84.81999969482422,
      "high": 86.16000366210938,
      "low": 84.51000213623047,
      "close": 86,
      "volume": 6826800
    },
    {
      "time": "2025-12-16",
      "open": 85.4000015258789,
      "high": 85.9800033569336,
      "low": 85,
      "close": 85.70999908447266,
      "volume": 6579500
    },
    {
      "time": "2025-12-17",
      "open": 85.62000274658203,
      "high": 87.58000183105469,
      "low": 85.5999984741211,
      "close": 87.02999877929688,
      "volume": 8995400
    },
    {
      "time": "2025-12-18",
      "open": 87.16000366210938,
      "high": 87.45999908447266,
      "low": 86.70999908447266,
      "close": 87.22000122070312,
      "volume": 5553400
    },
    {
      "time": "2025-12-19",
      "open": 86.75,
      "high": 86.91999816894531,
      "low": 85.2300033569336,
      "close": 85.27999877929688,
      "volume": 11300700
    },
    {
      "time": "2025-12-22",
      "open": 85.27999877929688,
      "high": 85.80999755859375,
      "low": 84.83999633789062,
      "close": 85.72000122070312,
      "volume": 5245900
    },
    {
      "time": "2025-12-23",
      "open": 85.70999908447266,
      "high": 86.79000091552734,
      "low": 85.5999984741211,
      "close": 86.38999938964844,
      "volume": 4319300
    },
    {
      "time": "2025-12-24",
      "open": 86.52999877929688,
      "high": 87.19999694824219,
      "low": 86.37999725341797,
      "close": 87.16999816894531,
      "volume": 1617500
    },
    {
      "time": "2025-12-26",
      "open": 86.91999816894531,
      "high": 87.62999725341797,
      "low": 86.77999877929688,
      "close": 87.16999816894531,
      "volume": 2308500
    },
    {
      "time": "2025-12-29",
      "open": 87.30000305175781,
      "high": 88.16999816894531,
      "low": 87.25,
      "close": 87.54000091552734,
      "volume": 3491000
    },
    {
      "time": "2025-12-30",
      "open": 87.5999984741211,
      "high": 87.81999969482422,
      "low": 87.16999816894531,
      "close": 87.56999969482422,
      "volume": 2975100
    },
    {
      "time": "2025-12-31",
      "open": 87.44000244140625,
      "high": 87.62999725341797,
      "low": 87.16999816894531,
      "close": 87.19999694824219,
      "volume": 3234300
    },
    {
      "time": "2026-01-02",
      "open": 87.16999816894531,
      "high": 87.66000366210938,
      "low": 86.5999984741211,
      "close": 87.18000030517578,
      "volume": 4273600
    },
    {
      "time": "2026-01-05",
      "open": 86.73999786376953,
      "high": 86.97000122070312,
      "low": 85.22000122070312,
      "close": 86.87000274658203,
      "volume": 4947700
    },
    {
      "time": "2026-01-06",
      "open": 87,
      "high": 87.7300033569336,
      "low": 86.58000183105469,
      "close": 87.5199966430664,
      "volume": 5034100
    },
    {
      "time": "2026-01-07",
      "open": 87.75,
      "high": 87.9000015258789,
      "low": 85.97000122070312,
      "close": 86.2699966430664,
      "volume": 3134800
    },
    {
      "time": "2026-01-08",
      "open": 86.2300033569336,
      "high": 87.86000061035156,
      "low": 86.13999938964844,
      "close": 87.22000122070312,
      "volume": 4076300
    },
    {
      "time": "2026-01-09",
      "open": 87.22000122070312,
      "high": 87.81999969482422,
      "low": 86.97000122070312,
      "close": 87.01000213623047,
      "volume": 3152100
    },
    {
      "time": "2026-01-12",
      "open": 87.11000061035156,
      "high": 87.25,
      "low": 86.11000061035156,
      "close": 86.73999786376953,
      "volume": 5749000
    },
    {
      "time": "2026-01-13",
      "open": 86.75,
      "high": 87.55999755859375,
      "low": 86.01000213623047,
      "close": 87.55000305175781,
      "volume": 5362800
    },
    {
      "time": "2026-01-14",
      "open": 87.6500015258789,
      "high": 88.68000030517578,
      "low": 87.58000183105469,
      "close": 88.41999816894531,
      "volume": 5134500
    },
    {
      "time": "2026-01-15",
      "open": 88.4000015258789,
      "high": 89.11000061035156,
      "low": 87.94000244140625,
      "close": 88.77999877929688,
      "volume": 3832600
    },
    {
      "time": "2026-01-16",
      "open": 88.5199966430664,
      "high": 89.4000015258789,
      "low": 88.18000030517578,
      "close": 88.9000015258789,
      "volume": 5201600
    },
    {
      "time": "2026-01-20",
      "open": 88.5999984741211,
      "high": 89.18000030517578,
      "low": 87.54000091552734,
      "close": 88.81999969482422,
      "volume": 6844500
    },
    {
      "time": "2026-01-21",
      "open": 89.33000183105469,
      "high": 89.55000305175781,
      "low": 88.12000274658203,
      "close": 89.1500015258789,
      "volume": 8555900
    },
    {
      "time": "2026-01-22",
      "open": 89.12999725341797,
      "high": 89.44999694824219,
      "low": 87.38999938964844,
      "close": 87.51000213623047,
      "volume": 8025700
    },
    {
      "time": "2026-01-23",
      "open": 87.7699966430664,
      "high": 88.5,
      "low": 86.88999938964844,
      "close": 87.54000091552734,
      "volume": 5483900
    },
    {
      "time": "2026-01-26",
      "open": 88,
      "high": 89.04000091552734,
      "low": 87.9800033569336,
      "close": 88.16000366210938,
      "volume": 7611900
    },
    {
      "time": "2026-01-27",
      "open": 88.12999725341797,
      "high": 89.08000183105469,
      "low": 87.77999877929688,
      "close": 88.83999633789062,
      "volume": 4470400
    },
    {
      "time": "2026-01-28",
      "open": 88.69000244140625,
      "high": 89.23999786376953,
      "low": 88.1500015258789,
      "close": 88.33000183105469,
      "volume": 4251300
    },
    {
      "time": "2026-01-29",
      "open": 88.79000091552734,
      "high": 89.45999908447266,
      "low": 88.41999816894531,
      "close": 89.13999938964844,
      "volume": 5943600
    },
    {
      "time": "2026-01-30",
      "open": 88.94000244140625,
      "high": 89.5,
      "low": 88.13999938964844,
      "close": 89.30999755859375,
      "volume": 5344800
    },
    {
      "time": "2026-02-02",
      "open": 89.4000015258789,
      "high": 89.97000122070312,
      "low": 87.83999633789062,
      "close": 88.19000244140625,
      "volume": 5260600
    },
    {
      "time": "2026-02-03",
      "open": 88.19000244140625,
      "high": 90.2300033569336,
      "low": 87.97000122070312,
      "close": 90.12999725341797,
      "volume": 6229900
    },
    {
      "time": "2026-02-04",
      "open": 90.55999755859375,
      "high": 91.27999877929688,
      "low": 90.02999877929688,
      "close": 90.29000091552734,
      "volume": 7338300
    },
    {
      "time": "2026-02-05",
      "open": 90.83999633789062,
      "high": 91.63999938964844,
      "low": 90.4000015258789,
      "close": 91.08000183105469,
      "volume": 5913400
    },
    {
      "time": "2026-02-06",
      "open": 91.5,
      "high": 91.69999694824219,
      "low": 89.2699966430664,
      "close": 90.08000183105469,
      "volume": 5453700
    },
    {
      "time": "2026-02-09",
      "open": 89.66000366210938,
      "high": 90,
      "low": 88.83999633789062,
      "close": 89.37999725341797,
      "volume": 4422900
    },
    {
      "time": "2026-02-10",
      "open": 89.7300033569336,
      "high": 91.37999725341797,
      "low": 89.45999908447266,
      "close": 90.72000122070312,
      "volume": 5783600
    },
    {
      "time": "2026-02-11",
      "open": 90.70999908447266,
      "high": 91.0199966430664,
      "low": 90.1500015258789,
      "close": 90.86000061035156,
      "volume": 7290600
    },
    {
      "time": "2026-02-12",
      "open": 91.19000244140625,
      "high": 93.26000213623047,
      "low": 91,
      "close": 92.55999755859375,
      "volume": 13100400
    },
    {
      "time": "2026-02-13",
      "open": 92.44000244140625,
      "high": 94.9800033569336,
      "low": 92.37000274658203,
      "close": 94.94999694824219,
      "volume": 9114300
    },
    {
      "time": "2026-02-17",
      "open": 94.8499984741211,
      "high": 95.12000274658203,
      "low": 91.9800033569336,
      "close": 92,
      "volume": 9286400
    },
    {
      "time": "2026-02-18",
      "open": 92.22000122070312,
      "high": 92.41000366210938,
      "low": 90.81999969482422,
      "close": 91.04000091552734,
      "volume": 9786800
    },
    {
      "time": "2026-02-19",
      "open": 95.5,
      "high": 95.66000366210938,
      "low": 93.75,
      "close": 95.05000305175781,
      "volume": 16064500
    },
    {
      "time": "2026-02-20",
      "open": 96.51000213623047,
      "high": 96.69999694824219,
      "low": 93.70999908447266,
      "close": 94.30000305175781,
      "volume": 10713300
    },
    {
      "time": "2026-02-23",
      "open": 94.62000274658203,
      "high": 96.0199966430664,
      "low": 94.5,
      "close": 95.18000030517578,
      "volume": 6950600
    },
    {
      "time": "2026-02-24",
      "open": 95.1500015258789,
      "high": 95.9800033569336,
      "low": 94.13999938964844,
      "close": 95.80999755859375,
      "volume": 5087100
    },
    {
      "time": "2026-02-25",
      "open": 95.6500015258789,
      "high": 96,
      "low": 94.0999984741211,
      "close": 95.91999816894531,
      "volume": 5352900
    },
    {
      "time": "2026-02-26",
      "open": 96.29000091552734,
      "high": 96.69999694824219,
      "low": 95.68000030517578,
      "close": 96.3499984741211,
      "volume": 5711700
    },
    {
      "time": "2026-02-27",
      "open": 96.45999908447266,
      "high": 97.97000122070312,
      "low": 96.33000183105469,
      "close": 97.37999725341797,
      "volume": 8010100
    },
    {
      "time": "2026-03-02",
      "open": 97.25,
      "high": 97.81999969482422,
      "low": 97.02999877929688,
      "close": 97.2300033569336,
      "volume": 5156000
    },
    {
      "time": "2026-03-03",
      "open": 96.66000366210938,
      "high": 97.77999877929688,
      "low": 95.29000091552734,
      "close": 96.79000091552734,
      "volume": 4631500
    },
    {
      "time": "2026-03-04",
      "open": 97.41000366210938,
      "high": 98.08000183105469,
      "low": 96.56999969482422,
      "close": 97.62999725341797,
      "volume": 5947200
    },
    {
      "time": "2026-03-05",
      "open": 97.70999908447266,
      "high": 97.70999908447266,
      "low": 95.9000015258789,
      "close": 97.19999694824219,
      "volume": 6217400
    },
    {
      "time": "2026-03-06",
      "open": 97.3499984741211,
      "high": 97.93000030517578,
      "low": 96.04000091552734,
      "close": 97.4800033569336,
      "volume": 5963900
    },
    {
      "time": "2026-03-09",
      "open": 97.5,
      "high": 97.69999694824219,
      "low": 96.70999908447266,
      "close": 97.25,
      "volume": 5191900
    },
    {
      "time": "2026-03-10",
      "open": 96.79000091552734,
      "high": 97.13999938964844,
      "low": 95.9000015258789,
      "close": 96.2699966430664,
      "volume": 4194000
    },
    {
      "time": "2026-03-11",
      "open": 96,
      "high": 96.27999877929688,
      "low": 95.54000091552734,
      "close": 96.26000213623047,
      "volume": 5344100
    },
    {
      "time": "2026-03-12",
      "open": 96.19000244140625,
      "high": 98.7699966430664,
      "low": 96.11000061035156,
      "close": 97.83999633789062,
      "volume": 8656800
    },
    {
      "time": "2026-03-13",
      "open": 98.7300033569336,
      "high": 99.12999725341797,
      "low": 97.97000122070312,
      "close": 98.01000213623047,
      "volume": 6966900
    },
    {
      "time": "2026-03-16",
      "open": 98.5,
      "high": 99.30999755859375,
      "low": 97.87000274658203,
      "close": 99.11000061035156,
      "volume": 4471600
    },
    {
      "time": "2026-03-17",
      "open": 99.5,
      "high": 99.58000183105469,
      "low": 98.20999908447266,
      "close": 98.2699966430664,
      "volume": 3704200
    },
    {
      "time": "2026-03-18",
      "open": 97.7300033569336,
      "high": 97.9000015258789,
      "low": 96.52999877929688,
      "close": 96.54000091552734,
      "volume": 4184800
    },
    {
      "time": "2026-03-19",
      "open": 96.55000305175781,
      "high": 96.9800033569336,
      "low": 95.45999908447266,
      "close": 96.2300033569336,
      "volume": 5384600
    },
    {
      "time": "2026-03-20",
      "open": 96.16000366210938,
      "high": 96.44999694824219,
      "low": 93.16000366210938,
      "close": 93.38999938964844,
      "volume": 9915000
    },
    {
      "time": "2026-03-23",
      "open": 94,
      "high": 94.70999908447266,
      "low": 93.58000183105469,
      "close": 93.75,
      "volume": 5142700
    },
    {
      "time": "2026-03-24",
      "open": 93.45999908447266,
      "high": 95.08000183105469,
      "low": 93.30000305175781,
      "close": 93.9800033569336,
      "volume": 4016100
    },
    {
      "time": "2026-03-25",
      "open": 94.54000091552734,
      "high": 95.0999984741211,
      "low": 93.8499984741211,
      "close": 94.61000061035156,
      "volume": 3539900
    },
    {
      "time": "2026-03-26",
      "open": 94.58999633789062,
      "high": 95.52999877929688,
      "low": 94.3499984741211,
      "close": 95.41999816894531,
      "volume": 3723200
    },
    {
      "time": "2026-03-27",
      "open": 95.58000183105469,
      "high": 96.55999755859375,
      "low": 95.01000213623047,
      "close": 95.55000305175781,
      "volume": 6097700
    },
    {
      "time": "2026-03-30",
      "open": 96.66999816894531,
      "high": 97.58999633789062,
      "low": 96.13999938964844,
      "close": 96.93000030517578,
      "volume": 5907900
    },
    {
      "time": "2026-03-31",
      "open": 96.93000030517578,
      "high": 97.08999633789062,
      "low": 95.25,
      "close": 96.5199966430664,
      "volume": 6716000
    },
    {
      "time": "2026-04-01",
      "open": 96.08999633789062,
      "high": 97.13999938964844,
      "low": 95.94000244140625,
      "close": 96.94000244140625,
      "volume": 4918300
    },
    {
      "time": "2026-04-02",
      "open": 97.5,
      "high": 97.83999633789062,
      "low": 97,
      "close": 97.44999694824219,
      "volume": 4566600
    },
    {
      "time": "2026-04-06",
      "open": 97.12999725341797,
      "high": 97.94000244140625,
      "low": 96.83000183105469,
      "close": 96.94000244140625,
      "volume": 3469300
    },
    {
      "time": "2026-04-07",
      "open": 96.93000030517578,
      "high": 97.95999908447266,
      "low": 96.63999938964844,
      "close": 96.81999969482422,
      "volume": 3796500
    },
    {
      "time": "2026-04-08",
      "open": 96.12999725341797,
      "high": 97.19000244140625,
      "low": 95.19999694824219,
      "close": 97.16999816894531,
      "volume": 5793500
    },
    {
      "time": "2026-04-09",
      "open": 96.77999877929688,
      "high": 98.48999786376953,
      "low": 96.76000213623047,
      "close": 97.58999633789062,
      "volume": 4250100
    },
    {
      "time": "2026-04-10",
      "open": 97.33000183105469,
      "high": 98.19999694824219,
      "low": 96.83999633789062,
      "close": 97.1500015258789,
      "volume": 3475100
    },
    {
      "time": "2026-04-13",
      "open": 97.25,
      "high": 97.37999725341797,
      "low": 95.52999877929688,
      "close": 95.93000030517578,
      "volume": 4731900
    },
    {
      "time": "2026-04-14",
      "open": 95.9800033569336,
      "high": 96.11000061035156,
      "low": 94.72000122070312,
      "close": 95.95999908447266,
      "volume": 5339400
    },
    {
      "time": "2026-04-15",
      "open": 95.43000030517578,
      "high": 95.58999633789062,
      "low": 94.55999755859375,
      "close": 94.63999938964844,
      "volume": 3588800
    },
    {
      "time": "2026-04-16",
      "open": 94.48999786376953,
      "high": 95.2699966430664,
      "low": 93.9000015258789,
      "close": 94.9000015258789,
      "volume": 3108500
    },
    {
      "time": "2026-04-17",
      "open": 94.45999908447266,
      "high": 94.72000122070312,
      "low": 93.30999755859375,
      "close": 94.51000213623047,
      "volume": 4894100
    },
    {
      "time": "2026-04-20",
      "open": 94.13999938964844,
      "high": 94.9000015258789,
      "low": 93.36000061035156,
      "close": 93.51000213623047,
      "volume": 3020300
    },
    {
      "time": "2026-04-21",
      "open": 93.51000213623047,
      "high": 93.7300033569336,
      "low": 91.91000366210938,
      "close": 91.91999816894531,
      "volume": 3693800
    },
    {
      "time": "2026-04-22",
      "open": 92.58000183105469,
      "high": 93.11000061035156,
      "low": 91.5999984741211,
      "close": 91.87000274658203,
      "volume": 3774600
    },
    {
      "time": "2026-04-23",
      "open": 92.29000091552734,
      "high": 93.95999908447266,
      "low": 92.29000091552734,
      "close": 93.91000366210938,
      "volume": 3528400
    },
    {
      "time": "2026-04-24",
      "open": 93.73999786376953,
      "high": 94.0999984741211,
      "low": 93.04000091552734,
      "close": 93.48999786376953,
      "volume": 3086500
    },
    {
      "time": "2026-04-27",
      "open": 93.8499984741211,
      "high": 94.58000183105469,
      "low": 93.5199966430664,
      "close": 93.7699966430664,
      "volume": 4224000
    },
    {
      "time": "2026-04-28",
      "open": 94.62000274658203,
      "high": 95.01000213623047,
      "low": 93.97000122070312,
      "close": 94.41000366210938,
      "volume": 3949900
    },
    {
      "time": "2026-04-29",
      "open": 93.91000366210938,
      "high": 94.41000366210938,
      "low": 93.37999725341797,
      "close": 93.51000213623047,
      "volume": 4647500
    },
    {
      "time": "2026-04-30",
      "open": 94.5,
      "high": 96.70999908447266,
      "low": 94.20999908447266,
      "close": 96.69999694824219,
      "volume": 8323500
    },
    {
      "time": "2026-05-01",
      "open": 96.56999969482422,
      "high": 97.4000015258789,
      "low": 95.98999786376953,
      "close": 96.70999908447266,
      "volume": 7189300
    },
    {
      "time": "2026-05-04",
      "open": 95.98999786376953,
      "high": 97.25,
      "low": 95.52999877929688,
      "close": 95.98999786376953,
      "volume": 6040600
    },
    {
      "time": "2026-05-05",
      "open": 96.22000122070312,
      "high": 96.87000274658203,
      "low": 95.7300033569336,
      "close": 95.9000015258789,
      "volume": 8315900
    },
    {
      "time": "2026-05-06",
      "open": 95.44999694824219,
      "high": 95.66999816894531,
      "low": 93.51000213623047,
      "close": 93.51000213623047,
      "volume": 6337100
    },
    {
      "time": "2026-05-07",
      "open": 93.51000213623047,
      "high": 93.51000213623047,
      "low": 91.95999908447266,
      "close": 92.43000030517578,
      "volume": 6068000
    },
    {
      "time": "2026-05-08",
      "open": 92.5,
      "high": 93,
      "low": 91.61000061035156,
      "close": 91.80000305175781,
      "volume": 4466400
    },
    {
      "time": "2026-05-11",
      "open": 92.26000213623047,
      "high": 93.52999877929688,
      "low": 91.94000244140625,
      "close": 93.0999984741211,
      "volume": 4434500
    },
    {
      "time": "2026-05-12",
      "open": 93.20999908447266,
      "high": 93.83000183105469,
      "low": 92.44000244140625,
      "close": 93.47000122070312,
      "volume": 4511500
    },
    {
      "time": "2026-05-13",
      "open": 92.83999633789062,
      "high": 93.18000030517578,
      "low": 92.13999938964844,
      "close": 93.13999938964844,
      "volume": 4944400
    },
    {
      "time": "2026-05-14",
      "open": 93.11000061035156,
      "high": 93.69000244140625,
      "low": 92.80999755859375,
      "close": 93.68000030517578,
      "volume": 4786900
    },
    {
      "time": "2026-05-15",
      "open": 93.58999633789062,
      "high": 93.91999816894531,
      "low": 92.33999633789062,
      "close": 92.55000305175781,
      "volume": 7820600
    },
    {
      "time": "2026-05-18",
      "open": 92.2300033569336,
      "high": 93.97000122070312,
      "low": 92.1500015258789,
      "close": 93.70999908447266,
      "volume": 6781000
    },
    {
      "time": "2026-05-19",
      "open": 93.55999755859375,
      "high": 94.94999694824219,
      "low": 93.16999816894531,
      "close": 94.13999938964844,
      "volume": 8408500
    },
    {
      "time": "2026-05-20",
      "open": 94.51000213623047,
      "high": 94.66000366210938,
      "low": 93.52999877929688,
      "close": 93.62000274658203,
      "volume": 5306800
    },
    {
      "time": "2026-05-21",
      "open": 93.55999755859375,
      "high": 94.41000366210938,
      "low": 93.19000244140625,
      "close": 94.23999786376953,
      "volume": 3741100
    },
    {
      "time": "2026-05-22",
      "open": 94.48999786376953,
      "high": 94.80000305175781,
      "low": 93.7699966430664,
      "close": 94.55000305175781,
      "volume": 3396200
    },
    {
      "time": "2026-05-26",
      "open": 94.80000305175781,
      "high": 94.80000305175781,
      "low": 93.75,
      "close": 94.08999633789062,
      "volume": 4168900
    },
    {
      "time": "2026-05-27",
      "open": 93.79000091552734,
      "high": 94.5999984741211,
      "low": 93.45999908447266,
      "close": 93.73999786376953,
      "volume": 3375000
    },
    {
      "time": "2026-05-28",
      "open": 93.7300033569336,
      "high": 94.25,
      "low": 92.41999816894531,
      "close": 92.5199966430664,
      "volume": 3650300
    },
    {
      "time": "2026-05-29",
      "open": 92.5,
      "high": 92.5999984741211,
      "low": 91.3499984741211,
      "close": 92.05000305175781,
      "volume": 9749100
    },
    {
      "time": "2026-06-01",
      "open": 91.2699966430664,
      "high": 91.55999755859375,
      "low": 89.0199966430664,
      "close": 89.02999877929688,
      "volume": 8510700
    },
    {
      "time": "2026-06-02",
      "open": 89.33999633789062,
      "high": 90.63999938964844,
      "low": 89.06999969482422,
      "close": 90.51000213623047,
      "volume": 5761800
    },
    {
      "time": "2026-06-03",
      "open": 90.5999984741211,
      "high": 92.41000366210938,
      "low": 90.19000244140625,
      "close": 90.48999786376953,
      "volume": 6635200
    },
    {
      "time": "2026-06-04",
      "open": 91.12999725341797,
      "high": 91.93000030517578,
      "low": 89.94000244140625,
      "close": 91.62000274658203,
      "volume": 4463800
    },
    {
      "time": "2026-06-05",
      "open": 92.13999938964844,
      "high": 93.56999969482422,
      "low": 91.95999908447266,
      "close": 92.5999984741211,
      "volume": 5619900
    },
    {
      "time": "2026-06-08",
      "open": 92.26000213623047,
      "high": 92.77999877929688,
      "low": 90.94000244140625,
      "close": 91.27999877929688,
      "volume": 5814300
    },
    {
      "time": "2026-06-09",
      "open": 91.38999938964844,
      "high": 93.36000061035156,
      "low": 90.91999816894531,
      "close": 92.94999694824219,
      "volume": 6255400
    },
    {
      "time": "2026-06-10",
      "open": 93.61000061035156,
      "high": 94.5,
      "low": 92.77999877929688,
      "close": 94.0199966430664,
      "volume": 5855200
    },
    {
      "time": "2026-06-11",
      "open": 94.55000305175781,
      "high": 95.05999755859375,
      "low": 93.20999908447266,
      "close": 93.2699966430664,
      "volume": 4756000
    },
    {
      "time": "2026-06-12",
      "open": 93.58999633789062,
      "high": 94.68000030517578,
      "low": 93.2300033569336,
      "close": 94,
      "volume": 8748200
    },
    {
      "time": "2026-06-15",
      "open": 93.37999725341797,
      "high": 94.75,
      "low": 92.75,
      "close": 93.81999969482422,
      "volume": 6925400
    },
    {
      "time": "2026-06-16",
      "open": 93.9000015258789,
      "high": 95.29000091552734,
      "low": 93.70999908447266,
      "close": 94.30999755859375,
      "volume": 5580400
    },
    {
      "time": "2026-06-17",
      "open": 93.87999725341797,
      "high": 94.63999938964844,
      "low": 92.30999755859375,
      "close": 92.52999877929688,
      "volume": 7127700
    },
    {
      "time": "2026-06-18",
      "open": 92.5,
      "high": 94.26000213623047,
      "low": 92.44000244140625,
      "close": 93.08999633789062,
      "volume": 20353100
    },
    {
      "time": "2026-06-22",
      "open": 93.05999755859375,
      "high": 94.08999633789062,
      "low": 92.88999938964844,
      "close": 93.43000030517578,
      "volume": 7250300
    },
    {
      "time": "2026-06-23",
      "open": 94.27999877929688,
      "high": 95.11000061035156,
      "low": 93.5,
      "close": 94.93000030517578,
      "volume": 7586600
    },
    {
      "time": "2026-06-24",
      "open": 95.2300033569336,
      "high": 95.91999816894531,
      "low": 94.44000244140625,
      "close": 95.77999877929688,
      "volume": 7483900
    },
    {
      "time": "2026-06-25",
      "open": 95.7300033569336,
      "high": 96.87000274658203,
      "low": 95.22000122070312,
      "close": 95.91000366210938,
      "volume": 7233000
    },
    {
      "time": "2026-06-26",
      "open": 96.63999938964844,
      "high": 97.22000122070312,
      "low": 96.0999984741211,
      "close": 97.16000366210938,
      "volume": 8925300
    },
    {
      "time": "2026-06-29",
      "open": 97.01000213623047,
      "high": 97.5199966430664,
      "low": 96.4800033569336,
      "close": 96.75,
      "volume": 4566900
    },
    {
      "time": "2026-06-30",
      "open": 96.19999694824219,
      "high": 96.6500015258789,
      "low": 95.36000061035156,
      "close": 95.70999908447266,
      "volume": 6910000
    },
    {
      "time": "2026-07-01",
      "open": 95.87999725341797,
      "high": 96.0199966430664,
      "low": 95.08000183105469,
      "close": 95.12000274658203,
      "volume": 4678600
    },
    {
      "time": "2026-07-02",
      "open": 95.73999786376953,
      "high": 97.9800033569336,
      "low": 95.37999725341797,
      "close": 97.9800033569336,
      "volume": 5279800
    },
    {
      "time": "2026-07-06",
      "open": 97.33999633789062,
      "high": 97.7300033569336,
      "low": 95.7699966430664,
      "close": 95.98999786376953,
      "volume": 4922100
    },
    {
      "time": "2026-07-07",
      "open": 96.91999816894531,
      "high": 99.26000213623047,
      "low": 96.81999969482422,
      "close": 97.29000091552734,
      "volume": 7158800
    },
    {
      "time": "2026-07-08",
      "open": 97.44000244140625,
      "high": 97.62000274658203,
      "low": 96,
      "close": 96.37999725341797,
      "volume": 5614500
    },
    {
      "time": "2026-07-09",
      "open": 96.43000030517578,
      "high": 96.68000030517578,
      "low": 94.88999938964844,
      "close": 95.16999816894531,
      "volume": 3842800
    },
    {
      "time": "2026-07-10",
      "open": 95.23999786376953,
      "high": 95.93000030517578,
      "low": 95.12000274658203,
      "close": 95.61000061035156,
      "volume": 3096700
    },
    {
      "time": "2026-07-13",
      "open": 95.80000305175781,
      "high": 96.94999694824219,
      "low": 95.62000274658203,
      "close": 96.47000122070312,
      "volume": 2842200
    },
    {
      "time": "2026-07-14",
      "open": 96.8499984741211,
      "high": 97.25,
      "low": 95.73999786376953,
      "close": 95.95999908447266,
      "volume": 2626900
    },
    {
      "time": "2026-07-15",
      "open": 95.72000122070312,
      "high": 96.4000015258789,
      "low": 94.45999908447266,
      "close": 94.5999984741211,
      "volume": 3303700
    },
    {
      "time": "2026-07-16",
      "open": 94.77999877929688,
      "high": 96.13999938964844,
      "low": 94.77999877929688,
      "close": 96.06999969482422,
      "volume": 3664100
    },
    {
      "time": "2026-07-17",
      "open": 97.30000305175781,
      "high": 98.33999633789062,
      "low": 95.13999938964844,
      "close": 95.30000305175781,
      "volume": 4926200
    },
    {
      "time": "2026-07-20",
      "open": 95.7699966430664,
      "high": 96.37999725341797,
      "low": 94.44999694824219,
      "close": 94.45999908447266,
      "volume": 4963800
    },
    {
      "time": "2026-07-21",
      "open": 94.01000213623047,
      "high": 94.44000244140625,
      "low": 93.20999908447266,
      "close": 93.8499984741211,
      "volume": 4622300
    },
    {
      "time": "2026-07-22",
      "open": 94.80999755859375,
      "high": 95.8499984741211,
      "low": 94.4000015258789,
      "close": 95.80000305175781,
      "volume": 4510800
    },
    {
      "time": "2026-07-23",
      "open": 95.01000213623047,
      "high": 96.66999816894531,
      "low": 94.83999633789062,
      "close": 96.5999984741211,
      "volume": 4472500
    },
    {
      "time": "2026-07-24",
      "open": 97.01000213623047,
      "high": 97.94000244140625,
      "low": 96.63500213623047,
      "close": 97.25,
      "volume": 3820199
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 93.51040008544922
    },
    {
      "time": "2025-10-06",
      "value": 93.51320007324219
    },
    {
      "time": "2025-10-07",
      "value": 93.55559997558593
    },
    {
      "time": "2025-10-08",
      "value": 93.5752000427246
    },
    {
      "time": "2025-10-09",
      "value": 93.5997999572754
    },
    {
      "time": "2025-10-10",
      "value": 93.67599990844727
    },
    {
      "time": "2025-10-13",
      "value": 93.73779998779297
    },
    {
      "time": "2025-10-14",
      "value": 93.81139999389649
    },
    {
      "time": "2025-10-15",
      "value": 93.91800003051758
    },
    {
      "time": "2025-10-16",
      "value": 93.99300003051758
    },
    {
      "time": "2025-10-17",
      "value": 94.0420001220703
    },
    {
      "time": "2025-10-20",
      "value": 94.10200012207031
    },
    {
      "time": "2025-10-21",
      "value": 94.15060012817383
    },
    {
      "time": "2025-10-22",
      "value": 94.22100021362304
    },
    {
      "time": "2025-10-23",
      "value": 94.24820022583008
    },
    {
      "time": "2025-10-24",
      "value": 94.28200012207031
    },
    {
      "time": "2025-10-27",
      "value": 94.3086001586914
    },
    {
      "time": "2025-10-28",
      "value": 94.32980026245117
    },
    {
      "time": "2025-10-29",
      "value": 94.31640029907227
    },
    {
      "time": "2025-10-30",
      "value": 94.31920028686524
    },
    {
      "time": "2025-10-31",
      "value": 94.30760025024414
    },
    {
      "time": "2025-11-03",
      "value": 94.28100021362305
    },
    {
      "time": "2025-11-04",
      "value": 94.27300033569335
    },
    {
      "time": "2025-11-05",
      "value": 94.23940048217773
    },
    {
      "time": "2025-11-06",
      "value": 94.19180053710937
    },
    {
      "time": "2025-11-07",
      "value": 94.1758006286621
    },
    {
      "time": "2025-11-10",
      "value": 94.14500061035156
    },
    {
      "time": "2025-11-11",
      "value": 94.12600067138672
    },
    {
      "time": "2025-11-12",
      "value": 94.1306005859375
    },
    {
      "time": "2025-11-13",
      "value": 94.11660049438477
    },
    {
      "time": "2025-11-14",
      "value": 94.09480056762695
    },
    {
      "time": "2025-11-17",
      "value": 94.08980056762695
    },
    {
      "time": "2025-11-18",
      "value": 94.07940063476562
    },
    {
      "time": "2025-11-19",
      "value": 94.02920074462891
    },
    {
      "time": "2025-11-20",
      "value": 93.95800079345703
    },
    {
      "time": "2025-11-21",
      "value": 93.89800079345703
    },
    {
      "time": "2025-11-24",
      "value": 93.83520080566406
    },
    {
      "time": "2025-11-25",
      "value": 93.79380081176758
    },
    {
      "time": "2025-11-26",
      "value": 93.76600082397461
    },
    {
      "time": "2025-11-28",
      "value": 93.7594009399414
    },
    {
      "time": "2025-12-01",
      "value": 93.70360092163087
    },
    {
      "time": "2025-12-02",
      "value": 93.63780090332031
    },
    {
      "time": "2025-12-03",
      "value": 93.52300094604492
    },
    {
      "time": "2025-12-04",
      "value": 93.38140090942383
    },
    {
      "time": "2025-12-05",
      "value": 93.23320083618164
    },
    {
      "time": "2025-12-08",
      "value": 93.05380081176757
    },
    {
      "time": "2025-12-09",
      "value": 92.88540069580078
    },
    {
      "time": "2025-12-10",
      "value": 92.67160079956055
    },
    {
      "time": "2025-12-11",
      "value": 92.47020080566406
    },
    {
      "time": "2025-12-12",
      "value": 92.28120086669922
    },
    {
      "time": "2025-12-15",
      "value": 92.11040084838868
    },
    {
      "time": "2025-12-16",
      "value": 91.91480087280273
    },
    {
      "time": "2025-12-17",
      "value": 91.72700088500977
    },
    {
      "time": "2025-12-18",
      "value": 91.54780090332031
    },
    {
      "time": "2025-12-19",
      "value": 91.33080093383789
    },
    {
      "time": "2025-12-22",
      "value": 91.07940093994141
    },
    {
      "time": "2025-12-23",
      "value": 90.84560089111328
    },
    {
      "time": "2025-12-24",
      "value": 90.59540084838868
    },
    {
      "time": "2025-12-26",
      "value": 90.34440078735352
    },
    {
      "time": "2025-12-29",
      "value": 90.12660079956055
    },
    {
      "time": "2025-12-30",
      "value": 89.92200073242188
    },
    {
      "time": "2025-12-31",
      "value": 89.7122006225586
    },
    {
      "time": "2026-01-02",
      "value": 89.5158006286621
    },
    {
      "time": "2026-01-05",
      "value": 89.30360061645507
    },
    {
      "time": "2026-01-06",
      "value": 89.13100051879883
    },
    {
      "time": "2026-01-07",
      "value": 88.9388005065918
    },
    {
      "time": "2026-01-08",
      "value": 88.77520050048828
    },
    {
      "time": "2026-01-09",
      "value": 88.63720046997071
    },
    {
      "time": "2026-01-12",
      "value": 88.50180038452149
    },
    {
      "time": "2026-01-13",
      "value": 88.35140045166015
    },
    {
      "time": "2026-01-14",
      "value": 88.23900039672851
    },
    {
      "time": "2026-01-15",
      "value": 88.15160034179688
    },
    {
      "time": "2026-01-16",
      "value": 88.07500030517578
    },
    {
      "time": "2026-01-20",
      "value": 88.02320022583008
    },
    {
      "time": "2026-01-21",
      "value": 87.98820022583008
    },
    {
      "time": "2026-01-22",
      "value": 87.90960021972656
    },
    {
      "time": "2026-01-23",
      "value": 87.8452001953125
    },
    {
      "time": "2026-01-26",
      "value": 87.78560028076171
    },
    {
      "time": "2026-01-27",
      "value": 87.72460021972657
    },
    {
      "time": "2026-01-28",
      "value": 87.66780029296875
    },
    {
      "time": "2026-01-29",
      "value": 87.63680023193359
    },
    {
      "time": "2026-01-30",
      "value": 87.61140014648437
    },
    {
      "time": "2026-02-02",
      "value": 87.56140014648437
    },
    {
      "time": "2026-02-03",
      "value": 87.58300003051758
    },
    {
      "time": "2026-02-04",
      "value": 87.61740005493164
    },
    {
      "time": "2026-02-05",
      "value": 87.6536001586914
    },
    {
      "time": "2026-02-06",
      "value": 87.67240020751953
    },
    {
      "time": "2026-02-09",
      "value": 87.67420013427734
    },
    {
      "time": "2026-02-10",
      "value": 87.68380020141602
    },
    {
      "time": "2026-02-11",
      "value": 87.67860015869141
    },
    {
      "time": "2026-02-12",
      "value": 87.74960006713867
    },
    {
      "time": "2026-02-13",
      "value": 87.86779998779296
    },
    {
      "time": "2026-02-17",
      "value": 87.9481999206543
    },
    {
      "time": "2026-02-18",
      "value": 88.02239990234375
    },
    {
      "time": "2026-02-19",
      "value": 88.19779998779296
    },
    {
      "time": "2026-02-20",
      "value": 88.37260009765625
    },
    {
      "time": "2026-02-23",
      "value": 88.56640014648437
    },
    {
      "time": "2026-02-24",
      "value": 88.80100006103515
    },
    {
      "time": "2026-02-25",
      "value": 89.02479995727539
    },
    {
      "time": "2026-02-26",
      "value": 89.26299987792969
    },
    {
      "time": "2026-02-27",
      "value": 89.49059982299805
    },
    {
      "time": "2026-03-02",
      "value": 89.72099990844727
    },
    {
      "time": "2026-03-03",
      "value": 89.91619995117188
    },
    {
      "time": "2026-03-04",
      "value": 90.12439987182617
    },
    {
      "time": "2026-03-05",
      "value": 90.36279983520508
    },
    {
      "time": "2026-03-06",
      "value": 90.59799987792968
    },
    {
      "time": "2026-03-09",
      "value": 90.81519989013673
    },
    {
      "time": "2026-03-10",
      "value": 90.99719985961914
    },
    {
      "time": "2026-03-11",
      "value": 91.17899993896485
    },
    {
      "time": "2026-03-12",
      "value": 91.3849998474121
    },
    {
      "time": "2026-03-13",
      "value": 91.59379989624023
    },
    {
      "time": "2026-03-16",
      "value": 91.83199996948242
    },
    {
      "time": "2026-03-17",
      "value": 92.05379989624024
    },
    {
      "time": "2026-03-18",
      "value": 92.24719985961914
    },
    {
      "time": "2026-03-19",
      "value": 92.42139999389649
    },
    {
      "time": "2026-03-20",
      "value": 92.56380004882813
    },
    {
      "time": "2026-03-23",
      "value": 92.69440002441407
    },
    {
      "time": "2026-03-24",
      "value": 92.83380004882812
    },
    {
      "time": "2026-03-25",
      "value": 92.99120010375977
    },
    {
      "time": "2026-03-26",
      "value": 93.14860000610352
    },
    {
      "time": "2026-03-27",
      "value": 93.29120010375976
    },
    {
      "time": "2026-03-30",
      "value": 93.45420013427734
    },
    {
      "time": "2026-03-31",
      "value": 93.60660003662109
    },
    {
      "time": "2026-04-01",
      "value": 93.76900009155274
    },
    {
      "time": "2026-04-02",
      "value": 93.935
    },
    {
      "time": "2026-04-06",
      "value": 94.12360000610352
    },
    {
      "time": "2026-04-07",
      "value": 94.30919998168946
    },
    {
      "time": "2026-04-08",
      "value": 94.48939987182617
    },
    {
      "time": "2026-04-09",
      "value": 94.66439987182618
    },
    {
      "time": "2026-04-10",
      "value": 94.84079986572266
    },
    {
      "time": "2026-04-13",
      "value": 94.9765998840332
    },
    {
      "time": "2026-04-14",
      "value": 95.10959991455078
    },
    {
      "time": "2026-04-15",
      "value": 95.23859985351562
    },
    {
      "time": "2026-04-16",
      "value": 95.33399993896484
    },
    {
      "time": "2026-04-17",
      "value": 95.4183999633789
    },
    {
      "time": "2026-04-20",
      "value": 95.46699996948242
    },
    {
      "time": "2026-04-21",
      "value": 95.50379989624024
    },
    {
      "time": "2026-04-22",
      "value": 95.55360000610352
    },
    {
      "time": "2026-04-23",
      "value": 95.61740005493164
    },
    {
      "time": "2026-04-24",
      "value": 95.67
    },
    {
      "time": "2026-04-27",
      "value": 95.69419998168945
    },
    {
      "time": "2026-04-28",
      "value": 95.68340011596679
    },
    {
      "time": "2026-04-29",
      "value": 95.7136001586914
    },
    {
      "time": "2026-04-30",
      "value": 95.8268000793457
    },
    {
      "time": "2026-05-01",
      "value": 95.86
    },
    {
      "time": "2026-05-04",
      "value": 95.89379989624024
    },
    {
      "time": "2026-05-05",
      "value": 95.9081999206543
    },
    {
      "time": "2026-05-06",
      "value": 95.86220001220703
    },
    {
      "time": "2026-05-07",
      "value": 95.79240005493165
    },
    {
      "time": "2026-05-08",
      "value": 95.70140014648437
    },
    {
      "time": "2026-05-11",
      "value": 95.61580017089844
    },
    {
      "time": "2026-05-12",
      "value": 95.54060012817382
    },
    {
      "time": "2026-05-13",
      "value": 95.46760009765624
    },
    {
      "time": "2026-05-14",
      "value": 95.3886001586914
    },
    {
      "time": "2026-05-15",
      "value": 95.29560028076172
    },
    {
      "time": "2026-05-18",
      "value": 95.2202001953125
    },
    {
      "time": "2026-05-19",
      "value": 95.15800018310547
    },
    {
      "time": "2026-05-20",
      "value": 95.10500030517578
    },
    {
      "time": "2026-05-21",
      "value": 95.06460021972656
    },
    {
      "time": "2026-05-22",
      "value": 94.9988003540039
    },
    {
      "time": "2026-05-26",
      "value": 94.9204002380371
    },
    {
      "time": "2026-05-27",
      "value": 94.81300018310547
    },
    {
      "time": "2026-05-28",
      "value": 94.69800018310546
    },
    {
      "time": "2026-05-29",
      "value": 94.60820022583007
    },
    {
      "time": "2026-06-01",
      "value": 94.46420013427735
    },
    {
      "time": "2026-06-02",
      "value": 94.40660018920899
    },
    {
      "time": "2026-06-03",
      "value": 94.34140014648438
    },
    {
      "time": "2026-06-04",
      "value": 94.29420013427735
    },
    {
      "time": "2026-06-05",
      "value": 94.25400009155274
    },
    {
      "time": "2026-06-08",
      "value": 94.17120010375976
    },
    {
      "time": "2026-06-09",
      "value": 94.11919998168945
    },
    {
      "time": "2026-06-10",
      "value": 94.06099990844727
    },
    {
      "time": "2026-06-11",
      "value": 93.99599990844726
    },
    {
      "time": "2026-06-12",
      "value": 93.93719985961914
    },
    {
      "time": "2026-06-15",
      "value": 93.86459991455078
    },
    {
      "time": "2026-06-16",
      "value": 93.81199981689453
    },
    {
      "time": "2026-06-17",
      "value": 93.72619979858399
    },
    {
      "time": "2026-06-18",
      "value": 93.6445997619629
    },
    {
      "time": "2026-06-22",
      "value": 93.5613998413086
    },
    {
      "time": "2026-06-23",
      "value": 93.51699981689453
    },
    {
      "time": "2026-06-24",
      "value": 93.51399978637696
    },
    {
      "time": "2026-06-25",
      "value": 93.51299987792969
    },
    {
      "time": "2026-06-26",
      "value": 93.56339996337891
    },
    {
      "time": "2026-06-29",
      "value": 93.60039993286132
    },
    {
      "time": "2026-06-30",
      "value": 93.62439987182617
    },
    {
      "time": "2026-07-01",
      "value": 93.6565998840332
    },
    {
      "time": "2026-07-02",
      "value": 93.77779998779297
    },
    {
      "time": "2026-07-06",
      "value": 93.86019989013671
    },
    {
      "time": "2026-07-07",
      "value": 93.92779983520508
    },
    {
      "time": "2026-07-08",
      "value": 93.98559982299804
    },
    {
      "time": "2026-07-09",
      "value": 94.01359985351563
    },
    {
      "time": "2026-07-10",
      "value": 94.03759979248046
    },
    {
      "time": "2026-07-13",
      "value": 94.09679977416992
    },
    {
      "time": "2026-07-14",
      "value": 94.08199981689454
    },
    {
      "time": "2026-07-15",
      "value": 94.0397998046875
    },
    {
      "time": "2026-07-16",
      "value": 94.04139984130859
    },
    {
      "time": "2026-07-17",
      "value": 94.02939987182617
    },
    {
      "time": "2026-07-20",
      "value": 94.04839981079101
    },
    {
      "time": "2026-07-21",
      "value": 94.07679977416993
    },
    {
      "time": "2026-07-22",
      "value": 94.15679977416993
    },
    {
      "time": "2026-07-23",
      "value": 94.22679977416992
    },
    {
      "time": "2026-07-24",
      "value": 94.30239974975586
    }
  ],
  "analysis": null
}