{
  "ok": true,
  "cached": false,
  "ticker": "SO",
  "price": 86.99,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Sena Peter P III",
      "title": "Chairman,President & CEO, SNC",
      "is_csuite": 1,
      "value": 377925,
      "avg_price": 88.59,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "Kim Matthew M.",
      "title": "Comptroller",
      "is_csuite": 0,
      "value": 124418,
      "avg_price": 88.87,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "Kim Matthew M.",
      "title": "Comptroller",
      "is_csuite": 0,
      "value": 8845,
      "avg_price": 88.45,
      "filing_date": "2026-09-03"
    }
  ],
  "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": "Elon Musk Says AI Data Centers Are Lowering Electricity Prices for Consumers. Here’s What We Found When We Ran the Numbers.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/03230c48-5ef1-33f6-970f-9efd5f6ca667/elon-musk-says-ai-data.html",
      "published": "2026-09-14"
    },
    {
      "title": "SO vs. NEE: Which Dividend Stock Actually Wins for Retirement Income in 2026?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/627edc36-b385-3053-bb57-6cdd18473d81/so-vs.-nee%3A-which-dividend.html",
      "published": "2026-09-14"
    },
    {
      "title": "Southern Energy Corp. Announces Rig Release of Cotton Valley Test Well at Williamsburg",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/energy/articles/southern-energy-corp-announces-rig-060200191.html",
      "published": "2026-09-14"
    },
    {
      "title": "These 2 Utility Dividends Look Much Better When the IRS Gets None of the Income",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/13ffffdf-ebd5-33c7-9f73-dce6b3f8e69c/these-2-utility-dividends.html",
      "published": "2026-09-13"
    },
    {
      "title": "How Much Does a 61-Year-Old Need Invested to Collect $8,600 a Month for Life?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/dde13ea6-2e60-363d-b99d-3ee9492f6c6b/how-much-does-a-61-year-old.html",
      "published": "2026-09-12"
    },
    {
      "title": "NEE Stock Trades at a Premium Valuation: Buy, Hold or Stay Away?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nee-stock-trades-premium-valuation-164900931.html",
      "published": "2026-09-11"
    },
    {
      "title": "AI Data Centers Need Enormous Amounts of Power: These 5 Dividend Stocks Provide It",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5c543325-d9b4-34a5-b5fd-b5c38faed373/ai-data-centers-need-enormous.html",
      "published": "2026-09-11"
    },
    {
      "title": "PowerSecure Builds Standby Power for Keel's Data Center Campus",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/articles/powersecure-builds-standby-power-keels-184114207.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "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": 97.94999694824219,
      "low": 96.62999725341797,
      "close": 97.25,
      "volume": 4839600
    },
    {
      "time": "2026-07-27",
      "open": 96.8499984741211,
      "high": 98.05999755859375,
      "low": 96.30000305175781,
      "close": 96.4800033569336,
      "volume": 4638500
    },
    {
      "time": "2026-07-28",
      "open": 97.29000091552734,
      "high": 98.86000061035156,
      "low": 96.77999877929688,
      "close": 96.77999877929688,
      "volume": 5488800
    },
    {
      "time": "2026-07-29",
      "open": 97.29000091552734,
      "high": 97.6500015258789,
      "low": 95.69999694824219,
      "close": 96.05000305175781,
      "volume": 5287600
    },
    {
      "time": "2026-07-30",
      "open": 97.19999694824219,
      "high": 97.30999755859375,
      "low": 93.72000122070312,
      "close": 94.33999633789062,
      "volume": 6392200
    },
    {
      "time": "2026-07-31",
      "open": 93.88999938964844,
      "high": 95.2699966430664,
      "low": 93.2300033569336,
      "close": 94.54000091552734,
      "volume": 5583200
    },
    {
      "time": "2026-08-03",
      "open": 92.91000366210938,
      "high": 95.30999755859375,
      "low": 92.70999908447266,
      "close": 92.94000244140625,
      "volume": 8958400
    },
    {
      "time": "2026-08-04",
      "open": 92.08999633789062,
      "high": 93.54000091552734,
      "low": 91.25,
      "close": 93.25,
      "volume": 11142800
    },
    {
      "time": "2026-08-05",
      "open": 93.5,
      "high": 94.44000244140625,
      "low": 91.91000366210938,
      "close": 93.0999984741211,
      "volume": 5354800
    },
    {
      "time": "2026-08-06",
      "open": 94.0199966430664,
      "high": 94.20999908447266,
      "low": 92,
      "close": 92.9000015258789,
      "volume": 3958500
    },
    {
      "time": "2026-08-07",
      "open": 92.19999694824219,
      "high": 93.58999633789062,
      "low": 91.75,
      "close": 92.69000244140625,
      "volume": 7707900
    },
    {
      "time": "2026-08-10",
      "open": 92.3499984741211,
      "high": 93.01000213623047,
      "low": 91.05000305175781,
      "close": 91.33999633789062,
      "volume": 5047500
    },
    {
      "time": "2026-08-11",
      "open": 91.19000244140625,
      "high": 92.08999633789062,
      "low": 91.02999877929688,
      "close": 91.91999816894531,
      "volume": 4765300
    },
    {
      "time": "2026-08-12",
      "open": 91.76000213623047,
      "high": 92.58999633789062,
      "low": 91.7300033569336,
      "close": 92.5199966430664,
      "volume": 3437600
    },
    {
      "time": "2026-08-13",
      "open": 92.81999969482422,
      "high": 93.01000213623047,
      "low": 92.44000244140625,
      "close": 92.79000091552734,
      "volume": 3447800
    },
    {
      "time": "2026-08-14",
      "open": 92.58999633789062,
      "high": 93.38999938964844,
      "low": 92.54000091552734,
      "close": 92.80000305175781,
      "volume": 4185100
    },
    {
      "time": "2026-08-17",
      "open": 91.5999984741211,
      "high": 92.63999938964844,
      "low": 91.56999969482422,
      "close": 92.29000091552734,
      "volume": 4484400
    },
    {
      "time": "2026-08-18",
      "open": 93.16000366210938,
      "high": 93.4800033569336,
      "low": 92.01000213623047,
      "close": 92.06999969482422,
      "volume": 4177200
    },
    {
      "time": "2026-08-19",
      "open": 92.55999755859375,
      "high": 92.91999816894531,
      "low": 91.58000183105469,
      "close": 92.19000244140625,
      "volume": 4203200
    },
    {
      "time": "2026-08-20",
      "open": 91.75,
      "high": 92.6500015258789,
      "low": 91.41000366210938,
      "close": 91.43000030517578,
      "volume": 6415300
    },
    {
      "time": "2026-08-21",
      "open": 91.4800033569336,
      "high": 91.6500015258789,
      "low": 88.91000366210938,
      "close": 88.94000244140625,
      "volume": 6656700
    },
    {
      "time": "2026-08-24",
      "open": 89.05999755859375,
      "high": 90.47000122070312,
      "low": 89.05999755859375,
      "close": 90.0999984741211,
      "volume": 8594500
    },
    {
      "time": "2026-08-25",
      "open": 90,
      "high": 90.54000091552734,
      "low": 89.70999908447266,
      "close": 89.97000122070312,
      "volume": 4979100
    },
    {
      "time": "2026-08-26",
      "open": 89.91999816894531,
      "high": 90.58000183105469,
      "low": 89.66999816894531,
      "close": 89.76000213623047,
      "volume": 4548000
    },
    {
      "time": "2026-08-27",
      "open": 89,
      "high": 89.41000366210938,
      "low": 88.2699966430664,
      "close": 89.05000305175781,
      "volume": 6698100
    },
    {
      "time": "2026-08-28",
      "open": 89.37000274658203,
      "high": 89.56999969482422,
      "low": 87.87999725341797,
      "close": 88.25,
      "volume": 6346400
    },
    {
      "time": "2026-08-31",
      "open": 88.04000091552734,
      "high": 88.22000122070312,
      "low": 87.19999694824219,
      "close": 88,
      "volume": 6624600
    },
    {
      "time": "2026-09-01",
      "open": 88.43000030517578,
      "high": 88.77999877929688,
      "low": 87.75,
      "close": 88.08999633789062,
      "volume": 4892600
    },
    {
      "time": "2026-09-02",
      "open": 87.98999786376953,
      "high": 88.51000213623047,
      "low": 87.12999725341797,
      "close": 88.30999755859375,
      "volume": 5873900
    },
    {
      "time": "2026-09-03",
      "open": 88.58999633789062,
      "high": 89.29000091552734,
      "low": 88.20999908447266,
      "close": 88.7699966430664,
      "volume": 6015700
    },
    {
      "time": "2026-09-04",
      "open": 88.31999969482422,
      "high": 88.94000244140625,
      "low": 87.6500015258789,
      "close": 88.11000061035156,
      "volume": 7184000
    },
    {
      "time": "2026-09-08",
      "open": 88.16000366210938,
      "high": 89.33999633789062,
      "low": 88.0999984741211,
      "close": 88.98999786376953,
      "volume": 6416300
    },
    {
      "time": "2026-09-09",
      "open": 89.05000305175781,
      "high": 89.19000244140625,
      "low": 88.01000213623047,
      "close": 88.33999633789062,
      "volume": 4551000
    },
    {
      "time": "2026-09-10",
      "open": 88.91999816894531,
      "high": 89.05000305175781,
      "low": 87.66999816894531,
      "close": 87.75,
      "volume": 4835300
    },
    {
      "time": "2026-09-11",
      "open": 88.37000274658203,
      "high": 88.6500015258789,
      "low": 86.98999786376953,
      "close": 87.16999816894531,
      "volume": 5141900
    },
    {
      "time": "2026-09-14",
      "open": 87.72000122070312,
      "high": 87.97000122070312,
      "low": 86.66000366210938,
      "close": 86.98999786376953,
      "volume": 2851506
    }
  ],
  "ma": [
    {
      "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
    },
    {
      "time": "2026-07-27",
      "value": 94.36919982910156
    },
    {
      "time": "2026-07-28",
      "value": 94.43119979858399
    },
    {
      "time": "2026-07-29",
      "value": 94.50119979858398
    },
    {
      "time": "2026-07-30",
      "value": 94.51379974365234
    },
    {
      "time": "2026-07-31",
      "value": 94.52179977416992
    },
    {
      "time": "2026-08-03",
      "value": 94.5081997680664
    },
    {
      "time": "2026-08-04",
      "value": 94.48839981079101
    },
    {
      "time": "2026-08-05",
      "value": 94.45939971923828
    },
    {
      "time": "2026-08-06",
      "value": 94.43559982299804
    },
    {
      "time": "2026-08-07",
      "value": 94.41459991455078
    },
    {
      "time": "2026-08-10",
      "value": 94.39099990844727
    },
    {
      "time": "2026-08-11",
      "value": 94.38839981079101
    },
    {
      "time": "2026-08-12",
      "value": 94.45819976806641
    },
    {
      "time": "2026-08-13",
      "value": 94.50379974365234
    },
    {
      "time": "2026-08-14",
      "value": 94.54999984741211
    },
    {
      "time": "2026-08-17",
      "value": 94.56339981079101
    },
    {
      "time": "2026-08-18",
      "value": 94.55279983520508
    },
    {
      "time": "2026-08-19",
      "value": 94.57099990844726
    },
    {
      "time": "2026-08-20",
      "value": 94.54059997558593
    },
    {
      "time": "2026-08-21",
      "value": 94.43900009155273
    },
    {
      "time": "2026-08-24",
      "value": 94.37560012817383
    },
    {
      "time": "2026-08-25",
      "value": 94.29500015258789
    },
    {
      "time": "2026-08-26",
      "value": 94.21380020141602
    },
    {
      "time": "2026-08-27",
      "value": 94.1086003112793
    },
    {
      "time": "2026-08-28",
      "value": 94.02300033569335
    },
    {
      "time": "2026-08-31",
      "value": 93.92120040893555
    },
    {
      "time": "2026-09-01",
      "value": 93.81440032958984
    },
    {
      "time": "2026-09-02",
      "value": 93.68200027465821
    },
    {
      "time": "2026-09-03",
      "value": 93.54180023193359
    },
    {
      "time": "2026-09-04",
      "value": 93.38580017089843
    },
    {
      "time": "2026-09-08",
      "value": 93.22240005493164
    },
    {
      "time": "2026-09-09",
      "value": 93.05419998168945
    },
    {
      "time": "2026-09-10",
      "value": 92.895
    },
    {
      "time": "2026-09-11",
      "value": 92.73599990844727
    },
    {
      "time": "2026-09-14",
      "value": 92.51619979858398
    }
  ],
  "analysis": null
}