{
  "ok": true,
  "cached": false,
  "ticker": "SRE",
  "price": 92.98,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Goldman lifts data center capacity outlook, flags utility stocks set to benefit",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/technology/articles/goldman-lifts-data-center-capacity-135213041.html",
      "published": "2026-07-24"
    },
    {
      "title": "Bloom Energy Set to Report Q2 Earnings: Buy, Sell or Hold the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bloom-energy-set-report-q2-152100537.html",
      "published": "2026-07-23"
    },
    {
      "title": "BMO Capital Adjusts Sempra Price Target to $102 From $103, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bmo-capital-adjusts-sempra-price-115904927.html",
      "published": "2026-07-22"
    },
    {
      "title": "Morgan Stanley Adjusts Sempra Price Target to $108 From $105, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-adjusts-sempra-price-115901385.html",
      "published": "2026-07-22"
    },
    {
      "title": "Sempra's Quarterly Earnings Preview: What You Need to Know",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/ebad4898-2bdb-3716-b0bf-2e6746828139/sempra%27s-quarterly-earnings.html",
      "published": "2026-07-21"
    },
    {
      "title": "ONCOR TO RELEASE SECOND QUARTER 2026 RESULTS AUGUST 6",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/oncor-release-second-quarter-2026-120000142.html",
      "published": "2026-07-21"
    },
    {
      "title": "The Peer-Group Mispricing Sitting On VG Stock",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/22123711-d659-3ce1-8411-c2d56c9c6d53/the-peer-group-mispricing.html",
      "published": "2026-07-21"
    },
    {
      "title": "Sempra to Report Second-Quarter 2026 Earnings on August 6",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sempra-report-second-quarter-2026-201700966.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 80.5199966430664,
      "high": 80.97000122070312,
      "low": 79.9000015258789,
      "close": 80.81999969482422,
      "volume": 2138000
    },
    {
      "time": "2025-07-28",
      "open": 80.72000122070312,
      "high": 80.73999786376953,
      "low": 79.81999969482422,
      "close": 80.30999755859375,
      "volume": 2973100
    },
    {
      "time": "2025-07-29",
      "open": 80.75,
      "high": 81.43000030517578,
      "low": 80.55000305175781,
      "close": 81.1500015258789,
      "volume": 4314400
    },
    {
      "time": "2025-07-30",
      "open": 81.44999694824219,
      "high": 81.94999694824219,
      "low": 80.66000366210938,
      "close": 81.18000030517578,
      "volume": 3690900
    },
    {
      "time": "2025-07-31",
      "open": 80.7699966430664,
      "high": 82.1500015258789,
      "low": 80.7699966430664,
      "close": 81.68000030517578,
      "volume": 3631900
    },
    {
      "time": "2025-08-01",
      "open": 81.66000366210938,
      "high": 81.77999877929688,
      "low": 80.44999694824219,
      "close": 80.97000122070312,
      "volume": 2661700
    },
    {
      "time": "2025-08-04",
      "open": 81.54000091552734,
      "high": 83.48999786376953,
      "low": 81.4000015258789,
      "close": 82.9800033569336,
      "volume": 4358600
    },
    {
      "time": "2025-08-05",
      "open": 83.25,
      "high": 83.26000213623047,
      "low": 80.6500015258789,
      "close": 82.37000274658203,
      "volume": 5165600
    },
    {
      "time": "2025-08-06",
      "open": 82.43000030517578,
      "high": 82.91999816894531,
      "low": 80.88999938964844,
      "close": 81.1500015258789,
      "volume": 4807300
    },
    {
      "time": "2025-08-07",
      "open": 81.48999786376953,
      "high": 83.23999786376953,
      "low": 81,
      "close": 82.58999633789062,
      "volume": 5962200
    },
    {
      "time": "2025-08-08",
      "open": 82.47000122070312,
      "high": 83.5,
      "low": 81.05000305175781,
      "close": 81.70999908447266,
      "volume": 3605000
    },
    {
      "time": "2025-08-11",
      "open": 81.75,
      "high": 81.98999786376953,
      "low": 80.38999938964844,
      "close": 80.9000015258789,
      "volume": 3906500
    },
    {
      "time": "2025-08-12",
      "open": 81.04000091552734,
      "high": 82.12000274658203,
      "low": 80.72000122070312,
      "close": 82.08999633789062,
      "volume": 2601000
    },
    {
      "time": "2025-08-13",
      "open": 82.29000091552734,
      "high": 82.6500015258789,
      "low": 81.58000183105469,
      "close": 82.22000122070312,
      "volume": 3159000
    },
    {
      "time": "2025-08-14",
      "open": 81.88999938964844,
      "high": 82.5199966430664,
      "low": 81.36000061035156,
      "close": 81.87999725341797,
      "volume": 2775400
    },
    {
      "time": "2025-08-15",
      "open": 81.75,
      "high": 81.94999694824219,
      "low": 80.9800033569336,
      "close": 81.2300033569336,
      "volume": 4067200
    },
    {
      "time": "2025-08-18",
      "open": 81.12999725341797,
      "high": 81.44999694824219,
      "low": 80.55000305175781,
      "close": 80.98999786376953,
      "volume": 2118800
    },
    {
      "time": "2025-08-19",
      "open": 81.16000366210938,
      "high": 82.80999755859375,
      "low": 81.16000366210938,
      "close": 82.6500015258789,
      "volume": 3136800
    },
    {
      "time": "2025-08-20",
      "open": 82.88999938964844,
      "high": 83.44000244140625,
      "low": 82.13999938964844,
      "close": 82.4000015258789,
      "volume": 2838400
    },
    {
      "time": "2025-08-21",
      "open": 82.33999633789062,
      "high": 82.70999908447266,
      "low": 81.11000061035156,
      "close": 81.12999725341797,
      "volume": 3398600
    },
    {
      "time": "2025-08-22",
      "open": 81.88999938964844,
      "high": 83.0199966430664,
      "low": 81.19999694824219,
      "close": 82.9000015258789,
      "volume": 2489200
    },
    {
      "time": "2025-08-25",
      "open": 82.16000366210938,
      "high": 82.45999908447266,
      "low": 81.5,
      "close": 81.69000244140625,
      "volume": 2268800
    },
    {
      "time": "2025-08-26",
      "open": 81.44000244140625,
      "high": 82.52999877929688,
      "low": 81.1500015258789,
      "close": 81.77999877929688,
      "volume": 3964100
    },
    {
      "time": "2025-08-27",
      "open": 81.88999938964844,
      "high": 82.47000122070312,
      "low": 81.83000183105469,
      "close": 82.26000213623047,
      "volume": 3708700
    },
    {
      "time": "2025-08-28",
      "open": 82.26000213623047,
      "high": 82.33000183105469,
      "low": 81.30999755859375,
      "close": 81.44000244140625,
      "volume": 2535000
    },
    {
      "time": "2025-08-29",
      "open": 81.11000061035156,
      "high": 83.36000061035156,
      "low": 81.04000091552734,
      "close": 82.55999755859375,
      "volume": 3485200
    },
    {
      "time": "2025-09-02",
      "open": 82,
      "high": 83.23999786376953,
      "low": 81.58000183105469,
      "close": 82.88999938964844,
      "volume": 4127400
    },
    {
      "time": "2025-09-03",
      "open": 82.44999694824219,
      "high": 82.97000122070312,
      "low": 81.36000061035156,
      "close": 82.2300033569336,
      "volume": 3238900
    },
    {
      "time": "2025-09-04",
      "open": 82.5999984741211,
      "high": 82.9800033569336,
      "low": 81.27999877929688,
      "close": 82.12000274658203,
      "volume": 3601800
    },
    {
      "time": "2025-09-05",
      "open": 82.06999969482422,
      "high": 82.37000274658203,
      "low": 80.45999908447266,
      "close": 81.11000061035156,
      "volume": 4311500
    },
    {
      "time": "2025-09-08",
      "open": 81.4000015258789,
      "high": 81.4000015258789,
      "low": 78.97000122070312,
      "close": 79.41000366210938,
      "volume": 4818200
    },
    {
      "time": "2025-09-09",
      "open": 79.1500015258789,
      "high": 80.81999969482422,
      "low": 79.1500015258789,
      "close": 80.31999969482422,
      "volume": 4025600
    },
    {
      "time": "2025-09-10",
      "open": 80.37999725341797,
      "high": 82.20999908447266,
      "low": 80.22000122070312,
      "close": 82.01000213623047,
      "volume": 3727700
    },
    {
      "time": "2025-09-11",
      "open": 82,
      "high": 83.58000183105469,
      "low": 81.75,
      "close": 83.47000122070312,
      "volume": 4779600
    },
    {
      "time": "2025-09-12",
      "open": 83.30000305175781,
      "high": 84.31999969482422,
      "low": 83.11000061035156,
      "close": 83.94000244140625,
      "volume": 3204800
    },
    {
      "time": "2025-09-15",
      "open": 84.02999877929688,
      "high": 85.22000122070312,
      "low": 83.31999969482422,
      "close": 83.38999938964844,
      "volume": 5775400
    },
    {
      "time": "2025-09-16",
      "open": 83.19999694824219,
      "high": 83.5999984741211,
      "low": 82.56999969482422,
      "close": 82.69999694824219,
      "volume": 4362900
    },
    {
      "time": "2025-09-17",
      "open": 83.2699966430664,
      "high": 84,
      "low": 82.56999969482422,
      "close": 82.6500015258789,
      "volume": 6866000
    },
    {
      "time": "2025-09-18",
      "open": 82.31999969482422,
      "high": 82.93000030517578,
      "low": 81.72000122070312,
      "close": 82.4800033569336,
      "volume": 5866300
    },
    {
      "time": "2025-09-19",
      "open": 82.95999908447266,
      "high": 83.58000183105469,
      "low": 82.37000274658203,
      "close": 83.19999694824219,
      "volume": 9015600
    },
    {
      "time": "2025-09-22",
      "open": 82.56999969482422,
      "high": 83,
      "low": 81.9800033569336,
      "close": 82.37000274658203,
      "volume": 6043700
    },
    {
      "time": "2025-09-23",
      "open": 85,
      "high": 86.80000305175781,
      "low": 83.70999908447266,
      "close": 86.05000305175781,
      "volume": 7570800
    },
    {
      "time": "2025-09-24",
      "open": 86.41000366210938,
      "high": 87.36000061035156,
      "low": 86.12000274658203,
      "close": 87.27999877929688,
      "volume": 4580500
    },
    {
      "time": "2025-09-25",
      "open": 87.16999816894531,
      "high": 87.6500015258789,
      "low": 86.05999755859375,
      "close": 86.48999786376953,
      "volume": 3868500
    },
    {
      "time": "2025-09-26",
      "open": 86.80999755859375,
      "high": 88.66000366210938,
      "low": 86.5,
      "close": 88.58999633789062,
      "volume": 3494900
    },
    {
      "time": "2025-09-29",
      "open": 88.80999755859375,
      "high": 89.80000305175781,
      "low": 88.29000091552734,
      "close": 89.69999694824219,
      "volume": 3930600
    },
    {
      "time": "2025-09-30",
      "open": 89.61000061035156,
      "high": 90.52999877929688,
      "low": 89.16000366210938,
      "close": 89.9800033569336,
      "volume": 3512400
    },
    {
      "time": "2025-10-01",
      "open": 89.44999694824219,
      "high": 89.62999725341797,
      "low": 88.81999969482422,
      "close": 89.26000213623047,
      "volume": 2586900
    },
    {
      "time": "2025-10-02",
      "open": 88.75,
      "high": 89.69000244140625,
      "low": 88.43000030517578,
      "close": 89.27999877929688,
      "volume": 3580300
    },
    {
      "time": "2025-10-03",
      "open": 89.48999786376953,
      "high": 91.98999786376953,
      "low": 89.0999984741211,
      "close": 91.44000244140625,
      "volume": 4127000
    },
    {
      "time": "2025-10-06",
      "open": 91.5,
      "high": 92.48999786376953,
      "low": 91.22000122070312,
      "close": 92.45999908447266,
      "volume": 2863100
    },
    {
      "time": "2025-10-07",
      "open": 93.62000274658203,
      "high": 94.05000305175781,
      "low": 92.5,
      "close": 94.01000213623047,
      "volume": 4738800
    },
    {
      "time": "2025-10-08",
      "open": 94.12999725341797,
      "high": 95.72000122070312,
      "low": 93.36000061035156,
      "close": 93.36000061035156,
      "volume": 4820700
    },
    {
      "time": "2025-10-09",
      "open": 93.87999725341797,
      "high": 94.5,
      "low": 91.31999969482422,
      "close": 91.63999938964844,
      "volume": 4104000
    },
    {
      "time": "2025-10-10",
      "open": 92.11000061035156,
      "high": 92.5,
      "low": 90.0999984741211,
      "close": 90.19999694824219,
      "volume": 3899600
    },
    {
      "time": "2025-10-13",
      "open": 90.37000274658203,
      "high": 91.72000122070312,
      "low": 89.98999786376953,
      "close": 91.16999816894531,
      "volume": 3035900
    },
    {
      "time": "2025-10-14",
      "open": 90.87000274658203,
      "high": 91.5999984741211,
      "low": 90.19999694824219,
      "close": 91.33000183105469,
      "volume": 3087600
    },
    {
      "time": "2025-10-15",
      "open": 91.7300033569336,
      "high": 92.6500015258789,
      "low": 91.51000213623047,
      "close": 92.29000091552734,
      "volume": 3066400
    },
    {
      "time": "2025-10-16",
      "open": 92.25,
      "high": 92.94000244140625,
      "low": 90.95999908447266,
      "close": 91.13999938964844,
      "volume": 2674100
    },
    {
      "time": "2025-10-17",
      "open": 91.25,
      "high": 91.63999938964844,
      "low": 90.58000183105469,
      "close": 91.29000091552734,
      "volume": 2978800
    },
    {
      "time": "2025-10-20",
      "open": 92.3499984741211,
      "high": 93.66000366210938,
      "low": 91.8499984741211,
      "close": 92.72000122070312,
      "volume": 3444300
    },
    {
      "time": "2025-10-21",
      "open": 93.19999694824219,
      "high": 93.58000183105469,
      "low": 91.6500015258789,
      "close": 92.29000091552734,
      "volume": 2722400
    },
    {
      "time": "2025-10-22",
      "open": 93.08999633789062,
      "high": 93.23999786376953,
      "low": 91.37999725341797,
      "close": 92.05999755859375,
      "volume": 3320100
    },
    {
      "time": "2025-10-23",
      "open": 92.62999725341797,
      "high": 92.98999786376953,
      "low": 91.37999725341797,
      "close": 91.80999755859375,
      "volume": 1910300
    },
    {
      "time": "2025-10-24",
      "open": 92.30000305175781,
      "high": 92.93000030517578,
      "low": 92.12000274658203,
      "close": 92.77999877929688,
      "volume": 1876700
    },
    {
      "time": "2025-10-27",
      "open": 92.83000183105469,
      "high": 93.31999969482422,
      "low": 92.05000305175781,
      "close": 93.16999816894531,
      "volume": 2568300
    },
    {
      "time": "2025-10-28",
      "open": 93.87000274658203,
      "high": 93.87000274658203,
      "low": 92.16000366210938,
      "close": 92.55000305175781,
      "volume": 2407300
    },
    {
      "time": "2025-10-29",
      "open": 92.26000213623047,
      "high": 93.05999755859375,
      "low": 91.66999816894531,
      "close": 92.19999694824219,
      "volume": 2200500
    },
    {
      "time": "2025-10-30",
      "open": 92.48999786376953,
      "high": 93.22000122070312,
      "low": 92.27999877929688,
      "close": 92.44000244140625,
      "volume": 2064100
    },
    {
      "time": "2025-10-31",
      "open": 91.69000244140625,
      "high": 92.44999694824219,
      "low": 91.02999877929688,
      "close": 91.94000244140625,
      "volume": 3027400
    },
    {
      "time": "2025-11-03",
      "open": 91.69999694824219,
      "high": 92.73999786376953,
      "low": 90.16999816894531,
      "close": 92.58000183105469,
      "volume": 2649200
    },
    {
      "time": "2025-11-04",
      "open": 92.30000305175781,
      "high": 92.95999908447266,
      "low": 91.69999694824219,
      "close": 92.4800033569336,
      "volume": 2848900
    },
    {
      "time": "2025-11-05",
      "open": 93.33000183105469,
      "high": 94.75,
      "low": 90.83999633789062,
      "close": 92.38999938964844,
      "volume": 6589900
    },
    {
      "time": "2025-11-06",
      "open": 92.44999694824219,
      "high": 93.7699966430664,
      "low": 92.43000030517578,
      "close": 92.77999877929688,
      "volume": 2659500
    },
    {
      "time": "2025-11-07",
      "open": 93.06999969482422,
      "high": 93.94999694824219,
      "low": 91.87999725341797,
      "close": 93.72000122070312,
      "volume": 3505800
    },
    {
      "time": "2025-11-10",
      "open": 93.94999694824219,
      "high": 94.12999725341797,
      "low": 92.48999786376953,
      "close": 92.94000244140625,
      "volume": 3807500
    },
    {
      "time": "2025-11-11",
      "open": 93.02999877929688,
      "high": 93.83999633789062,
      "low": 92.31999969482422,
      "close": 93.52999877929688,
      "volume": 3201000
    },
    {
      "time": "2025-11-12",
      "open": 93.31999969482422,
      "high": 93.9000015258789,
      "low": 91.9000015258789,
      "close": 92.47000122070312,
      "volume": 2946000
    },
    {
      "time": "2025-11-13",
      "open": 92.2300033569336,
      "high": 93.61000061035156,
      "low": 90.37999725341797,
      "close": 92.22000122070312,
      "volume": 5611200
    },
    {
      "time": "2025-11-14",
      "open": 93.33000183105469,
      "high": 93.3499984741211,
      "low": 91.48999786376953,
      "close": 92,
      "volume": 4475200
    },
    {
      "time": "2025-11-17",
      "open": 92.37999725341797,
      "high": 92.75,
      "low": 91.12000274658203,
      "close": 92.19999694824219,
      "volume": 5119400
    },
    {
      "time": "2025-11-18",
      "open": 91.9000015258789,
      "high": 92.3499984741211,
      "low": 90.66000366210938,
      "close": 91.5999984741211,
      "volume": 3882400
    },
    {
      "time": "2025-11-19",
      "open": 91.9000015258789,
      "high": 92.01000213623047,
      "low": 90.98999786376953,
      "close": 91.0199966430664,
      "volume": 3566900
    },
    {
      "time": "2025-11-20",
      "open": 91.80999755859375,
      "high": 92.81999969482422,
      "low": 90.66999816894531,
      "close": 90.70999908447266,
      "volume": 2573700
    },
    {
      "time": "2025-11-21",
      "open": 91.30999755859375,
      "high": 92.86000061035156,
      "low": 90.54000091552734,
      "close": 92.5,
      "volume": 4634900
    },
    {
      "time": "2025-11-24",
      "open": 92.5,
      "high": 95.05000305175781,
      "low": 91.97000122070312,
      "close": 93.91000366210938,
      "volume": 13195700
    },
    {
      "time": "2025-11-25",
      "open": 93.91000366210938,
      "high": 93.91000366210938,
      "low": 92.33999633789062,
      "close": 92.47000122070312,
      "volume": 3382200
    },
    {
      "time": "2025-11-26",
      "open": 92.98999786376953,
      "high": 94,
      "low": 92.62000274658203,
      "close": 93.79000091552734,
      "volume": 2725200
    },
    {
      "time": "2025-11-28",
      "open": 93.7699966430664,
      "high": 94.7300033569336,
      "low": 93.16000366210938,
      "close": 94.72000122070312,
      "volume": 1281200
    },
    {
      "time": "2025-12-01",
      "open": 93.87999725341797,
      "high": 94.27999877929688,
      "low": 91.37000274658203,
      "close": 91.5,
      "volume": 4579100
    },
    {
      "time": "2025-12-02",
      "open": 91.63999938964844,
      "high": 91.75,
      "low": 90.26000213623047,
      "close": 90.94999694824219,
      "volume": 3406300
    },
    {
      "time": "2025-12-03",
      "open": 91.08000183105469,
      "high": 91.12999725341797,
      "low": 90.30999755859375,
      "close": 90.7300033569336,
      "volume": 2526900
    },
    {
      "time": "2025-12-04",
      "open": 90.44999694824219,
      "high": 91.41999816894531,
      "low": 89.80000305175781,
      "close": 90.06999969482422,
      "volume": 5004200
    },
    {
      "time": "2025-12-05",
      "open": 90.22000122070312,
      "high": 91.12000274658203,
      "low": 89.7699966430664,
      "close": 90.66000366210938,
      "volume": 3395000
    },
    {
      "time": "2025-12-08",
      "open": 90.52999877929688,
      "high": 90.58000183105469,
      "low": 87.8499984741211,
      "close": 88.16000366210938,
      "volume": 4131100
    },
    {
      "time": "2025-12-09",
      "open": 88.62999725341797,
      "high": 89.18000030517578,
      "low": 88.08999633789062,
      "close": 88.31999969482422,
      "volume": 2656100
    },
    {
      "time": "2025-12-10",
      "open": 88.22000122070312,
      "high": 89.29000091552734,
      "low": 87.91000366210938,
      "close": 89.06999969482422,
      "volume": 5688700
    },
    {
      "time": "2025-12-11",
      "open": 88.20999908447266,
      "high": 89.2300033569336,
      "low": 87.94999694824219,
      "close": 88.97000122070312,
      "volume": 2913800
    },
    {
      "time": "2025-12-12",
      "open": 89.12000274658203,
      "high": 89.5199966430664,
      "low": 87.94000244140625,
      "close": 88.48999786376953,
      "volume": 2424100
    },
    {
      "time": "2025-12-15",
      "open": 89.51000213623047,
      "high": 89.51000213623047,
      "low": 87.05999755859375,
      "close": 88.58999633789062,
      "volume": 3620300
    },
    {
      "time": "2025-12-16",
      "open": 88.04000091552734,
      "high": 88.47000122070312,
      "low": 86.86000061035156,
      "close": 87.91000366210938,
      "volume": 3321200
    },
    {
      "time": "2025-12-17",
      "open": 87.51000213623047,
      "high": 88.16999816894531,
      "low": 86.23999786376953,
      "close": 86.77999877929688,
      "volume": 5368900
    },
    {
      "time": "2025-12-18",
      "open": 87.72000122070312,
      "high": 87.94999694824219,
      "low": 87.11000061035156,
      "close": 87.25,
      "volume": 4716000
    },
    {
      "time": "2025-12-19",
      "open": 87.38999938964844,
      "high": 88.37999725341797,
      "low": 86.87000274658203,
      "close": 86.94000244140625,
      "volume": 6173800
    },
    {
      "time": "2025-12-22",
      "open": 87.04000091552734,
      "high": 88.1500015258789,
      "low": 86.55999755859375,
      "close": 88.08999633789062,
      "volume": 2794600
    },
    {
      "time": "2025-12-23",
      "open": 88,
      "high": 88.88999938964844,
      "low": 87.61000061035156,
      "close": 88.68000030517578,
      "volume": 3207400
    },
    {
      "time": "2025-12-24",
      "open": 88.80000305175781,
      "high": 89.0199966430664,
      "low": 88.37999725341797,
      "close": 88.83999633789062,
      "volume": 1191800
    },
    {
      "time": "2025-12-26",
      "open": 88.8499984741211,
      "high": 89.1500015258789,
      "low": 88.30999755859375,
      "close": 88.61000061035156,
      "volume": 1087600
    },
    {
      "time": "2025-12-29",
      "open": 88.69000244140625,
      "high": 89.45999908447266,
      "low": 88.69000244140625,
      "close": 88.91000366210938,
      "volume": 2002700
    },
    {
      "time": "2025-12-30",
      "open": 88.88999938964844,
      "high": 89.16999816894531,
      "low": 88.4800033569336,
      "close": 89.08999633789062,
      "volume": 1662200
    },
    {
      "time": "2025-12-31",
      "open": 89.08999633789062,
      "high": 89.56999969482422,
      "low": 88.11000061035156,
      "close": 88.29000091552734,
      "volume": 2039900
    },
    {
      "time": "2026-01-02",
      "open": 88.72000122070312,
      "high": 89.91999816894531,
      "low": 87.83999633789062,
      "close": 89.70999908447266,
      "volume": 1996000
    },
    {
      "time": "2026-01-05",
      "open": 89.44999694824219,
      "high": 89.44999694824219,
      "low": 86.5,
      "close": 87.54000091552734,
      "volume": 2954100
    },
    {
      "time": "2026-01-06",
      "open": 87.58000183105469,
      "high": 87.91000366210938,
      "low": 86.8499984741211,
      "close": 87.69999694824219,
      "volume": 2921500
    },
    {
      "time": "2026-01-07",
      "open": 87.94999694824219,
      "high": 88.27999877929688,
      "low": 85.80999755859375,
      "close": 86.36000061035156,
      "volume": 2492800
    },
    {
      "time": "2026-01-08",
      "open": 86.0999984741211,
      "high": 88.5199966430664,
      "low": 86.08000183105469,
      "close": 88.02999877929688,
      "volume": 3374800
    },
    {
      "time": "2026-01-09",
      "open": 88.4800033569336,
      "high": 89.12999725341797,
      "low": 88.08999633789062,
      "close": 88.81999969482422,
      "volume": 2809300
    },
    {
      "time": "2026-01-12",
      "open": 88.48999786376953,
      "high": 89.73999786376953,
      "low": 88.33999633789062,
      "close": 89.0999984741211,
      "volume": 2117200
    },
    {
      "time": "2026-01-13",
      "open": 89,
      "high": 90.47000122070312,
      "low": 88.5,
      "close": 90.29000091552734,
      "volume": 2173200
    },
    {
      "time": "2026-01-14",
      "open": 90.2699966430664,
      "high": 91.66000366210938,
      "low": 90.05000305175781,
      "close": 91.31999969482422,
      "volume": 3230600
    },
    {
      "time": "2026-01-15",
      "open": 91.58000183105469,
      "high": 92.23999786376953,
      "low": 91.29000091552734,
      "close": 91.56999969482422,
      "volume": 2176000
    },
    {
      "time": "2026-01-16",
      "open": 91.2300033569336,
      "high": 92.56999969482422,
      "low": 90.75,
      "close": 92.55000305175781,
      "volume": 2116700
    },
    {
      "time": "2026-01-20",
      "open": 92.11000061035156,
      "high": 92.29000091552734,
      "low": 87.9000015258789,
      "close": 88.43000030517578,
      "volume": 6771500
    },
    {
      "time": "2026-01-21",
      "open": 88.80000305175781,
      "high": 88.98999786376953,
      "low": 83.91000366210938,
      "close": 85.9800033569336,
      "volume": 11182300
    },
    {
      "time": "2026-01-22",
      "open": 86.48999786376953,
      "high": 87.12000274658203,
      "low": 85.2699966430664,
      "close": 85.75,
      "volume": 6330500
    },
    {
      "time": "2026-01-23",
      "open": 85.77999877929688,
      "high": 86.75,
      "low": 85.38999938964844,
      "close": 85.94000244140625,
      "volume": 4797100
    },
    {
      "time": "2026-01-26",
      "open": 86.22000122070312,
      "high": 87.41000366210938,
      "low": 86.1500015258789,
      "close": 86.69999694824219,
      "volume": 5039700
    },
    {
      "time": "2026-01-27",
      "open": 86.68000030517578,
      "high": 87.55999755859375,
      "low": 86.0999984741211,
      "close": 87.11000061035156,
      "volume": 3798000
    },
    {
      "time": "2026-01-28",
      "open": 87.11000061035156,
      "high": 87.72000122070312,
      "low": 86.31999969482422,
      "close": 86.77999877929688,
      "volume": 5611900
    },
    {
      "time": "2026-01-29",
      "open": 87.47000122070312,
      "high": 87.73999786376953,
      "low": 86.01000213623047,
      "close": 87.0999984741211,
      "volume": 5638800
    },
    {
      "time": "2026-01-30",
      "open": 87.08000183105469,
      "high": 87.75,
      "low": 86.22000122070312,
      "close": 87.01000213623047,
      "volume": 8028000
    },
    {
      "time": "2026-02-02",
      "open": 87,
      "high": 87.75,
      "low": 85.79000091552734,
      "close": 86.22000122070312,
      "volume": 3788500
    },
    {
      "time": "2026-02-03",
      "open": 85.87999725341797,
      "high": 87.13999938964844,
      "low": 85.79000091552734,
      "close": 87,
      "volume": 5622700
    },
    {
      "time": "2026-02-04",
      "open": 87.5199966430664,
      "high": 87.69999694824219,
      "low": 86.37999725341797,
      "close": 86.62999725341797,
      "volume": 4110000
    },
    {
      "time": "2026-02-05",
      "open": 86,
      "high": 87.11000061035156,
      "low": 85.62999725341797,
      "close": 86.66000366210938,
      "volume": 4490000
    },
    {
      "time": "2026-02-06",
      "open": 87.55000305175781,
      "high": 88.08000183105469,
      "low": 86.20999908447266,
      "close": 87.36000061035156,
      "volume": 4775500
    },
    {
      "time": "2026-02-09",
      "open": 87.47000122070312,
      "high": 88.04000091552734,
      "low": 86.18000030517578,
      "close": 87.4800033569336,
      "volume": 3696300
    },
    {
      "time": "2026-02-10",
      "open": 87.9000015258789,
      "high": 90.05999755859375,
      "low": 87.33000183105469,
      "close": 89.69999694824219,
      "volume": 4143400
    },
    {
      "time": "2026-02-11",
      "open": 90.61000061035156,
      "high": 91.20999908447266,
      "low": 89.77999877929688,
      "close": 91.18000030517578,
      "volume": 3670300
    },
    {
      "time": "2026-02-12",
      "open": 91.4800033569336,
      "high": 93.36000061035156,
      "low": 91.20999908447266,
      "close": 92.79000091552734,
      "volume": 4902300
    },
    {
      "time": "2026-02-13",
      "open": 92.62999725341797,
      "high": 95.73999786376953,
      "low": 91.94000244140625,
      "close": 94.77999877929688,
      "volume": 6225100
    },
    {
      "time": "2026-02-17",
      "open": 95.16999816894531,
      "high": 95.5,
      "low": 92.80000305175781,
      "close": 92.94000244140625,
      "volume": 3342100
    },
    {
      "time": "2026-02-18",
      "open": 93.0199966430664,
      "high": 93.8499984741211,
      "low": 91.58000183105469,
      "close": 91.7300033569336,
      "volume": 3420700
    },
    {
      "time": "2026-02-19",
      "open": 91.8499984741211,
      "high": 93.08999633789062,
      "low": 91.62000274658203,
      "close": 92.97000122070312,
      "volume": 2402900
    },
    {
      "time": "2026-02-20",
      "open": 93.61000061035156,
      "high": 93.61000061035156,
      "low": 92.48999786376953,
      "close": 93.55000305175781,
      "volume": 3255500
    },
    {
      "time": "2026-02-23",
      "open": 93.45999908447266,
      "high": 94.80999755859375,
      "low": 93.05000305175781,
      "close": 93.5999984741211,
      "volume": 2930700
    },
    {
      "time": "2026-02-24",
      "open": 93.66000366210938,
      "high": 94.37000274658203,
      "low": 92.25,
      "close": 93.97000122070312,
      "volume": 2976400
    },
    {
      "time": "2026-02-25",
      "open": 93.77999877929688,
      "high": 94.79000091552734,
      "low": 92.83999633789062,
      "close": 94.5,
      "volume": 4172200
    },
    {
      "time": "2026-02-26",
      "open": 95.7699966430664,
      "high": 97.44999694824219,
      "low": 94.01000213623047,
      "close": 95.19999694824219,
      "volume": 4950900
    },
    {
      "time": "2026-02-27",
      "open": 96.18000030517578,
      "high": 96.44999694824219,
      "low": 94.61000061035156,
      "close": 96.2699966430664,
      "volume": 4816300
    },
    {
      "time": "2026-03-02",
      "open": 96.12999725341797,
      "high": 96.44999694824219,
      "low": 95.16000366210938,
      "close": 95.66999816894531,
      "volume": 3064200
    },
    {
      "time": "2026-03-03",
      "open": 94.12000274658203,
      "high": 95.94000244140625,
      "low": 92.79000091552734,
      "close": 95.36000061035156,
      "volume": 3245800
    },
    {
      "time": "2026-03-04",
      "open": 96.20999908447266,
      "high": 96.23999786376953,
      "low": 94.55000305175781,
      "close": 95.38999938964844,
      "volume": 2470300
    },
    {
      "time": "2026-03-05",
      "open": 94.75,
      "high": 94.80999755859375,
      "low": 92.87999725341797,
      "close": 93.94000244140625,
      "volume": 3905400
    },
    {
      "time": "2026-03-06",
      "open": 92.4800033569336,
      "high": 93.26000213623047,
      "low": 91.18000030517578,
      "close": 92.62999725341797,
      "volume": 3595100
    },
    {
      "time": "2026-03-09",
      "open": 92.06999969482422,
      "high": 93.7699966430664,
      "low": 90.81999969482422,
      "close": 93.51000213623047,
      "volume": 4064800
    },
    {
      "time": "2026-03-10",
      "open": 93.11000061035156,
      "high": 94.23999786376953,
      "low": 92.56999969482422,
      "close": 92.97000122070312,
      "volume": 4533200
    },
    {
      "time": "2026-03-11",
      "open": 92.7699966430664,
      "high": 93.30999755859375,
      "low": 92.31999969482422,
      "close": 92.79000091552734,
      "volume": 2131700
    },
    {
      "time": "2026-03-12",
      "open": 92.41999816894531,
      "high": 94.12999725341797,
      "low": 91.94999694824219,
      "close": 93.19000244140625,
      "volume": 3699000
    },
    {
      "time": "2026-03-13",
      "open": 94.30999755859375,
      "high": 95.63999938964844,
      "low": 94.19999694824219,
      "close": 95.11000061035156,
      "volume": 2782900
    },
    {
      "time": "2026-03-16",
      "open": 96.13999938964844,
      "high": 96.4000015258789,
      "low": 95.0199966430664,
      "close": 95.94000244140625,
      "volume": 3561800
    },
    {
      "time": "2026-03-17",
      "open": 96.97000122070312,
      "high": 97,
      "low": 95.80999755859375,
      "close": 95.94000244140625,
      "volume": 2949900
    },
    {
      "time": "2026-03-18",
      "open": 95.5199966430664,
      "high": 96.08000183105469,
      "low": 95,
      "close": 95.04000091552734,
      "volume": 3585500
    },
    {
      "time": "2026-03-19",
      "open": 94.33999633789062,
      "high": 95.80999755859375,
      "low": 93.68000030517578,
      "close": 95.25,
      "volume": 4734300
    },
    {
      "time": "2026-03-20",
      "open": 95.44000244140625,
      "high": 95.80000305175781,
      "low": 91.16000366210938,
      "close": 91.72000122070312,
      "volume": 5703700
    },
    {
      "time": "2026-03-23",
      "open": 93.76000213623047,
      "high": 94.04000091552734,
      "low": 92.5199966430664,
      "close": 93.45999908447266,
      "volume": 3344000
    },
    {
      "time": "2026-03-24",
      "open": 92.79000091552734,
      "high": 95.6500015258789,
      "low": 92.72000122070312,
      "close": 95,
      "volume": 3196600
    },
    {
      "time": "2026-03-25",
      "open": 95.68000030517578,
      "high": 95.95999908447266,
      "low": 94.44999694824219,
      "close": 95.31999969482422,
      "volume": 3699600
    },
    {
      "time": "2026-03-26",
      "open": 94.95999908447266,
      "high": 96.29000091552734,
      "low": 94.69000244140625,
      "close": 95.54000091552734,
      "volume": 3411700
    },
    {
      "time": "2026-03-27",
      "open": 95.41000366210938,
      "high": 97.08000183105469,
      "low": 95.02999877929688,
      "close": 95.87999725341797,
      "volume": 3166600
    },
    {
      "time": "2026-03-30",
      "open": 97.31999969482422,
      "high": 97.61000061035156,
      "low": 96.19999694824219,
      "close": 96.58000183105469,
      "volume": 3303200
    },
    {
      "time": "2026-03-31",
      "open": 97.18000030517578,
      "high": 97.44000244140625,
      "low": 96.2300033569336,
      "close": 97.16999816894531,
      "volume": 4759900
    },
    {
      "time": "2026-04-01",
      "open": 97.01000213623047,
      "high": 98.44999694824219,
      "low": 96.69000244140625,
      "close": 97.41000366210938,
      "volume": 2598000
    },
    {
      "time": "2026-04-02",
      "open": 97.33999633789062,
      "high": 99.27999877929688,
      "low": 97.0199966430664,
      "close": 99.19999694824219,
      "volume": 3555800
    },
    {
      "time": "2026-04-06",
      "open": 98.29000091552734,
      "high": 98.91000366210938,
      "low": 97.44999694824219,
      "close": 98.01000213623047,
      "volume": 3127400
    },
    {
      "time": "2026-04-07",
      "open": 97.80000305175781,
      "high": 99.11000061035156,
      "low": 97.55999755859375,
      "close": 98.45999908447266,
      "volume": 2210200
    },
    {
      "time": "2026-04-08",
      "open": 97.70999908447266,
      "high": 98.88999938964844,
      "low": 96.2699966430664,
      "close": 98.87999725341797,
      "volume": 2888600
    },
    {
      "time": "2026-04-09",
      "open": 98.75,
      "high": 101.04000091552734,
      "low": 98.41000366210938,
      "close": 99.75,
      "volume": 2677000
    },
    {
      "time": "2026-04-10",
      "open": 99.56999969482422,
      "high": 100.16000366210938,
      "low": 98.69000244140625,
      "close": 98.81999969482422,
      "volume": 1880400
    },
    {
      "time": "2026-04-13",
      "open": 98.6500015258789,
      "high": 98.7699966430664,
      "low": 95.37999725341797,
      "close": 96.2300033569336,
      "volume": 3231800
    },
    {
      "time": "2026-04-14",
      "open": 96.12000274658203,
      "high": 96.2699966430664,
      "low": 95.08999633789062,
      "close": 96.16000366210938,
      "volume": 3837100
    },
    {
      "time": "2026-04-15",
      "open": 95.95999908447266,
      "high": 96.41000366210938,
      "low": 95.02999877929688,
      "close": 95.47000122070312,
      "volume": 2848800
    },
    {
      "time": "2026-04-16",
      "open": 95.22000122070312,
      "high": 96.05000305175781,
      "low": 94.66000366210938,
      "close": 95.79000091552734,
      "volume": 3611400
    },
    {
      "time": "2026-04-17",
      "open": 95.4000015258789,
      "high": 95.80999755859375,
      "low": 92.93000030517578,
      "close": 94.0199966430664,
      "volume": 4675800
    },
    {
      "time": "2026-04-20",
      "open": 94.27999877929688,
      "high": 94.43000030517578,
      "low": 93.06999969482422,
      "close": 93.37999725341797,
      "volume": 3513400
    },
    {
      "time": "2026-04-21",
      "open": 94.5,
      "high": 94.58000183105469,
      "low": 92.72000122070312,
      "close": 93.1500015258789,
      "volume": 2975000
    },
    {
      "time": "2026-04-22",
      "open": 93.98999786376953,
      "high": 94.55000305175781,
      "low": 92.18000030517578,
      "close": 92.37999725341797,
      "volume": 2921900
    },
    {
      "time": "2026-04-23",
      "open": 92.91999816894531,
      "high": 94.12000274658203,
      "low": 92.69000244140625,
      "close": 93.91000366210938,
      "volume": 4735500
    },
    {
      "time": "2026-04-24",
      "open": 93.91000366210938,
      "high": 94.08000183105469,
      "low": 93.08000183105469,
      "close": 93.19999694824219,
      "volume": 2724800
    },
    {
      "time": "2026-04-27",
      "open": 93.23999786376953,
      "high": 94.05999755859375,
      "low": 92.30000305175781,
      "close": 92.45999908447266,
      "volume": 3049900
    },
    {
      "time": "2026-04-28",
      "open": 93.01000213623047,
      "high": 93.76000213623047,
      "low": 92.4800033569336,
      "close": 92.9000015258789,
      "volume": 2627700
    },
    {
      "time": "2026-04-29",
      "open": 92.3499984741211,
      "high": 93.5999984741211,
      "low": 92.30000305175781,
      "close": 92.63999938964844,
      "volume": 2607800
    },
    {
      "time": "2026-04-30",
      "open": 92.18000030517578,
      "high": 95.26000213623047,
      "low": 92.18000030517578,
      "close": 95.12000274658203,
      "volume": 4745800
    },
    {
      "time": "2026-05-01",
      "open": 95.19999694824219,
      "high": 96.05999755859375,
      "low": 94.38999938964844,
      "close": 94.66999816894531,
      "volume": 2603500
    },
    {
      "time": "2026-05-04",
      "open": 94.16000366210938,
      "high": 95.11000061035156,
      "low": 93.51000213623047,
      "close": 94.37999725341797,
      "volume": 2411100
    },
    {
      "time": "2026-05-05",
      "open": 94.58999633789062,
      "high": 95.29000091552734,
      "low": 94.29000091552734,
      "close": 94.37000274658203,
      "volume": 2329700
    },
    {
      "time": "2026-05-06",
      "open": 93.77999877929688,
      "high": 94.0999984741211,
      "low": 92.37000274658203,
      "close": 93.66999816894531,
      "volume": 4183800
    },
    {
      "time": "2026-05-07",
      "open": 92.18000030517578,
      "high": 92.19999694824219,
      "low": 89.62000274658203,
      "close": 91.56999969482422,
      "volume": 4261000
    },
    {
      "time": "2026-05-08",
      "open": 92.44999694824219,
      "high": 93.33999633789062,
      "low": 91.5,
      "close": 91.52999877929688,
      "volume": 4296600
    },
    {
      "time": "2026-05-11",
      "open": 91.97000122070312,
      "high": 93.7300033569336,
      "low": 91.5,
      "close": 92.83000183105469,
      "volume": 3850300
    },
    {
      "time": "2026-05-12",
      "open": 91.69000244140625,
      "high": 94.08999633789062,
      "low": 91.69000244140625,
      "close": 93.41000366210938,
      "volume": 4276800
    },
    {
      "time": "2026-05-13",
      "open": 92.9000015258789,
      "high": 93.11000061035156,
      "low": 91.63999938964844,
      "close": 91.68000030517578,
      "volume": 4786900
    },
    {
      "time": "2026-05-14",
      "open": 92.19000244140625,
      "high": 92.9800033569336,
      "low": 91.94999694824219,
      "close": 92.86000061035156,
      "volume": 3424400
    },
    {
      "time": "2026-05-15",
      "open": 91.81999969482422,
      "high": 92.0199966430664,
      "low": 89.68000030517578,
      "close": 90.43000030517578,
      "volume": 5374000
    },
    {
      "time": "2026-05-18",
      "open": 90.94999694824219,
      "high": 91.19000244140625,
      "low": 88.97000122070312,
      "close": 90.2300033569336,
      "volume": 3054300
    },
    {
      "time": "2026-05-19",
      "open": 90.04000091552734,
      "high": 91.37000274658203,
      "low": 89.51000213623047,
      "close": 91.30999755859375,
      "volume": 3271400
    },
    {
      "time": "2026-05-20",
      "open": 91.5999984741211,
      "high": 92.08000183105469,
      "low": 90.87999725341797,
      "close": 91.45999908447266,
      "volume": 2637700
    },
    {
      "time": "2026-05-21",
      "open": 91.4800033569336,
      "high": 91.98999786376953,
      "low": 90.76000213623047,
      "close": 91.55000305175781,
      "volume": 1886800
    },
    {
      "time": "2026-05-22",
      "open": 91.91000366210938,
      "high": 93.02999877929688,
      "low": 91.26000213623047,
      "close": 92.80000305175781,
      "volume": 2201900
    },
    {
      "time": "2026-05-26",
      "open": 93.33999633789062,
      "high": 93.36000061035156,
      "low": 91.48999786376953,
      "close": 91.55000305175781,
      "volume": 2198700
    },
    {
      "time": "2026-05-27",
      "open": 91.2300033569336,
      "high": 91.6500015258789,
      "low": 90.58000183105469,
      "close": 91.26000213623047,
      "volume": 2603200
    },
    {
      "time": "2026-05-28",
      "open": 91.16999816894531,
      "high": 91.41999816894531,
      "low": 89.4800033569336,
      "close": 90.02999877929688,
      "volume": 2995200
    },
    {
      "time": "2026-05-29",
      "open": 90.5,
      "high": 90.52999877929688,
      "low": 88.58999633789062,
      "close": 89.12999725341797,
      "volume": 9729000
    },
    {
      "time": "2026-06-01",
      "open": 88.22000122070312,
      "high": 89.37000274658203,
      "low": 87.0999984741211,
      "close": 87.12999725341797,
      "volume": 2968100
    },
    {
      "time": "2026-06-02",
      "open": 87.66000366210938,
      "high": 89.6500015258789,
      "low": 87.66000366210938,
      "close": 89.55000305175781,
      "volume": 4150800
    },
    {
      "time": "2026-06-03",
      "open": 89.79000091552734,
      "high": 91.25,
      "low": 89.19999694824219,
      "close": 89.52999877929688,
      "volume": 4513500
    },
    {
      "time": "2026-06-04",
      "open": 89.54000091552734,
      "high": 90.61000061035156,
      "low": 89.02999877929688,
      "close": 90.33999633789062,
      "volume": 2274600
    },
    {
      "time": "2026-06-05",
      "open": 90.45999908447266,
      "high": 92.12000274658203,
      "low": 90.45999908447266,
      "close": 91.41999816894531,
      "volume": 2958500
    },
    {
      "time": "2026-06-08",
      "open": 91.4800033569336,
      "high": 91.68000030517578,
      "low": 88.9800033569336,
      "close": 89,
      "volume": 3633600
    },
    {
      "time": "2026-06-09",
      "open": 89.5999984741211,
      "high": 91.05999755859375,
      "low": 89.0999984741211,
      "close": 90.87000274658203,
      "volume": 3770200
    },
    {
      "time": "2026-06-10",
      "open": 91.55000305175781,
      "high": 91.73999786376953,
      "low": 90.41999816894531,
      "close": 91.02999877929688,
      "volume": 3146100
    },
    {
      "time": "2026-06-11",
      "open": 91.44000244140625,
      "high": 92.68000030517578,
      "low": 91.25,
      "close": 91.54000091552734,
      "volume": 4148400
    },
    {
      "time": "2026-06-12",
      "open": 91.72000122070312,
      "high": 92.95999908447266,
      "low": 91.72000122070312,
      "close": 92.29000091552734,
      "volume": 3057700
    },
    {
      "time": "2026-06-15",
      "open": 91.87999725341797,
      "high": 92.6500015258789,
      "low": 91.19999694824219,
      "close": 91.93000030517578,
      "volume": 4876800
    },
    {
      "time": "2026-06-16",
      "open": 92.02999877929688,
      "high": 92.9800033569336,
      "low": 91.62999725341797,
      "close": 91.7699966430664,
      "volume": 5062700
    },
    {
      "time": "2026-06-17",
      "open": 91.05000305175781,
      "high": 91.91000366210938,
      "low": 89.80000305175781,
      "close": 90.25,
      "volume": 5537100
    },
    {
      "time": "2026-06-18",
      "open": 90.43000030517578,
      "high": 91.56999969482422,
      "low": 89.83999633789062,
      "close": 90.69000244140625,
      "volume": 9725500
    },
    {
      "time": "2026-06-22",
      "open": 90.66999816894531,
      "high": 92.13999938964844,
      "low": 90,
      "close": 91.62000274658203,
      "volume": 4648600
    },
    {
      "time": "2026-06-23",
      "open": 91.83999633789062,
      "high": 92.47000122070312,
      "low": 91.08999633789062,
      "close": 92.29000091552734,
      "volume": 5280300
    },
    {
      "time": "2026-06-24",
      "open": 92.72000122070312,
      "high": 92.93000030517578,
      "low": 91.48999786376953,
      "close": 92.7300033569336,
      "volume": 2976700
    },
    {
      "time": "2026-06-25",
      "open": 92.55999755859375,
      "high": 93.63999938964844,
      "low": 91.66999816894531,
      "close": 93.43000030517578,
      "volume": 4571600
    },
    {
      "time": "2026-06-26",
      "open": 93.81999969482422,
      "high": 94.30999755859375,
      "low": 92.9000015258789,
      "close": 94.2699966430664,
      "volume": 4169600
    },
    {
      "time": "2026-06-29",
      "open": 93.8499984741211,
      "high": 94.55999755859375,
      "low": 93.11000061035156,
      "close": 93.91000366210938,
      "volume": 5045000
    },
    {
      "time": "2026-06-30",
      "open": 93.33000183105469,
      "high": 93.76000213623047,
      "low": 92.43000030517578,
      "close": 92.70999908447266,
      "volume": 7164500
    },
    {
      "time": "2026-07-01",
      "open": 92.31999969482422,
      "high": 93.11000061035156,
      "low": 91.27999877929688,
      "close": 91.37000274658203,
      "volume": 3620200
    },
    {
      "time": "2026-07-02",
      "open": 92.16000366210938,
      "high": 93.19999694824219,
      "low": 91.83000183105469,
      "close": 93.05999755859375,
      "volume": 2169900
    },
    {
      "time": "2026-07-06",
      "open": 93.0199966430664,
      "high": 93.31999969482422,
      "low": 92.16999816894531,
      "close": 92.94999694824219,
      "volume": 3101200
    },
    {
      "time": "2026-07-07",
      "open": 93.9000015258789,
      "high": 95.51000213623047,
      "low": 93.41000366210938,
      "close": 94.58999633789062,
      "volume": 2541900
    },
    {
      "time": "2026-07-08",
      "open": 95.0999984741211,
      "high": 96.0199966430664,
      "low": 94.41000366210938,
      "close": 95.33000183105469,
      "volume": 3113600
    },
    {
      "time": "2026-07-09",
      "open": 95.51000213623047,
      "high": 95.97000122070312,
      "low": 93.8499984741211,
      "close": 94.62000274658203,
      "volume": 3593100
    },
    {
      "time": "2026-07-10",
      "open": 94.61000061035156,
      "high": 95.01000213623047,
      "low": 93.80000305175781,
      "close": 94.19999694824219,
      "volume": 2409900
    },
    {
      "time": "2026-07-13",
      "open": 94.55000305175781,
      "high": 95.33000183105469,
      "low": 93.97000122070312,
      "close": 94.41000366210938,
      "volume": 2455000
    },
    {
      "time": "2026-07-14",
      "open": 95.05999755859375,
      "high": 95.61000061035156,
      "low": 93.31999969482422,
      "close": 93.36000061035156,
      "volume": 2330300
    },
    {
      "time": "2026-07-15",
      "open": 93.2300033569336,
      "high": 94.23999786376953,
      "low": 92.45999908447266,
      "close": 92.77999877929688,
      "volume": 2495500
    },
    {
      "time": "2026-07-16",
      "open": 92.51000213623047,
      "high": 93.47000122070312,
      "low": 92.3499984741211,
      "close": 93.1500015258789,
      "volume": 2289500
    },
    {
      "time": "2026-07-17",
      "open": 94.55000305175781,
      "high": 95.12000274658203,
      "low": 92.19000244140625,
      "close": 92.25,
      "volume": 3297600
    },
    {
      "time": "2026-07-20",
      "open": 92.51000213623047,
      "high": 93.33999633789062,
      "low": 90.66000366210938,
      "close": 90.69000244140625,
      "volume": 2440000
    },
    {
      "time": "2026-07-21",
      "open": 90.33999633789062,
      "high": 90.75,
      "low": 89.4000015258789,
      "close": 90.58999633789062,
      "volume": 2604700
    },
    {
      "time": "2026-07-22",
      "open": 91.62999725341797,
      "high": 93.41000366210938,
      "low": 91.36000061035156,
      "close": 93.05000305175781,
      "volume": 2991300
    },
    {
      "time": "2026-07-23",
      "open": 92.9000015258789,
      "high": 94.20999908447266,
      "low": 92.45999908447266,
      "close": 93.44000244140625,
      "volume": 2473900
    },
    {
      "time": "2026-07-24",
      "open": 93.83000183105469,
      "high": 94.20999908447266,
      "low": 92.76000213623047,
      "close": 92.9800033569336,
      "volume": 1853272
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 83.14780044555664
    },
    {
      "time": "2025-10-06",
      "value": 83.38060043334961
    },
    {
      "time": "2025-10-07",
      "value": 83.65460052490235
    },
    {
      "time": "2025-10-08",
      "value": 83.8988005065918
    },
    {
      "time": "2025-10-09",
      "value": 84.10800048828125
    },
    {
      "time": "2025-10-10",
      "value": 84.27840042114258
    },
    {
      "time": "2025-10-13",
      "value": 84.48240036010742
    },
    {
      "time": "2025-10-14",
      "value": 84.64940032958984
    },
    {
      "time": "2025-10-15",
      "value": 84.84780029296876
    },
    {
      "time": "2025-10-16",
      "value": 85.04760025024414
    },
    {
      "time": "2025-10-17",
      "value": 85.22160034179687
    },
    {
      "time": "2025-10-20",
      "value": 85.44180038452149
    },
    {
      "time": "2025-10-21",
      "value": 85.66960037231445
    },
    {
      "time": "2025-10-22",
      "value": 85.86900039672851
    },
    {
      "time": "2025-10-23",
      "value": 86.06080032348633
    },
    {
      "time": "2025-10-24",
      "value": 86.2788003540039
    },
    {
      "time": "2025-10-27",
      "value": 86.51760025024414
    },
    {
      "time": "2025-10-28",
      "value": 86.7488003540039
    },
    {
      "time": "2025-10-29",
      "value": 86.93980026245117
    },
    {
      "time": "2025-10-30",
      "value": 87.14060028076172
    },
    {
      "time": "2025-10-31",
      "value": 87.35680038452148
    },
    {
      "time": "2025-11-03",
      "value": 87.550400390625
    },
    {
      "time": "2025-11-04",
      "value": 87.76620040893555
    },
    {
      "time": "2025-11-05",
      "value": 87.97840042114258
    },
    {
      "time": "2025-11-06",
      "value": 88.1888003540039
    },
    {
      "time": "2025-11-07",
      "value": 88.43440032958985
    },
    {
      "time": "2025-11-10",
      "value": 88.64200042724609
    },
    {
      "time": "2025-11-11",
      "value": 88.85480041503907
    },
    {
      "time": "2025-11-12",
      "value": 89.05960037231445
    },
    {
      "time": "2025-11-13",
      "value": 89.26160034179688
    },
    {
      "time": "2025-11-14",
      "value": 89.47940032958985
    },
    {
      "time": "2025-11-17",
      "value": 89.7352001953125
    },
    {
      "time": "2025-11-18",
      "value": 89.96080017089844
    },
    {
      "time": "2025-11-19",
      "value": 90.14100006103516
    },
    {
      "time": "2025-11-20",
      "value": 90.28580001831055
    },
    {
      "time": "2025-11-21",
      "value": 90.45699996948242
    },
    {
      "time": "2025-11-24",
      "value": 90.66740005493165
    },
    {
      "time": "2025-11-25",
      "value": 90.86280014038086
    },
    {
      "time": "2025-11-26",
      "value": 91.08560012817382
    },
    {
      "time": "2025-11-28",
      "value": 91.33040008544921
    },
    {
      "time": "2025-12-01",
      "value": 91.49640014648438
    },
    {
      "time": "2025-12-02",
      "value": 91.66800003051758
    },
    {
      "time": "2025-12-03",
      "value": 91.76160003662109
    },
    {
      "time": "2025-12-04",
      "value": 91.81740005493164
    },
    {
      "time": "2025-12-05",
      "value": 91.90080017089844
    },
    {
      "time": "2025-12-08",
      "value": 91.89220031738282
    },
    {
      "time": "2025-12-09",
      "value": 91.86460037231446
    },
    {
      "time": "2025-12-10",
      "value": 91.84640029907227
    },
    {
      "time": "2025-12-11",
      "value": 91.84060028076172
    },
    {
      "time": "2025-12-12",
      "value": 91.82480026245118
    },
    {
      "time": "2025-12-15",
      "value": 91.76780014038086
    },
    {
      "time": "2025-12-16",
      "value": 91.6768002319336
    },
    {
      "time": "2025-12-17",
      "value": 91.53220016479492
    },
    {
      "time": "2025-12-18",
      "value": 91.41000015258788
    },
    {
      "time": "2025-12-19",
      "value": 91.31600021362304
    },
    {
      "time": "2025-12-22",
      "value": 91.27380020141601
    },
    {
      "time": "2025-12-23",
      "value": 91.22400024414063
    },
    {
      "time": "2025-12-24",
      "value": 91.17420013427734
    },
    {
      "time": "2025-12-26",
      "value": 91.10060012817382
    },
    {
      "time": "2025-12-29",
      "value": 91.05600021362305
    },
    {
      "time": "2025-12-30",
      "value": 91.01200012207032
    },
    {
      "time": "2025-12-31",
      "value": 90.9234001159668
    },
    {
      "time": "2026-01-02",
      "value": 90.8718000793457
    },
    {
      "time": "2026-01-05",
      "value": 90.78140014648437
    },
    {
      "time": "2026-01-06",
      "value": 90.69920013427735
    },
    {
      "time": "2026-01-07",
      "value": 90.57080017089844
    },
    {
      "time": "2026-01-08",
      "value": 90.46800018310547
    },
    {
      "time": "2026-01-09",
      "value": 90.3934001159668
    },
    {
      "time": "2026-01-12",
      "value": 90.33140014648437
    },
    {
      "time": "2026-01-13",
      "value": 90.2884001159668
    },
    {
      "time": "2026-01-14",
      "value": 90.27600006103516
    },
    {
      "time": "2026-01-15",
      "value": 90.25580001831055
    },
    {
      "time": "2026-01-16",
      "value": 90.25720001220704
    },
    {
      "time": "2026-01-20",
      "value": 90.17800003051758
    },
    {
      "time": "2026-01-21",
      "value": 90.0420001220703
    },
    {
      "time": "2026-01-22",
      "value": 89.88260009765625
    },
    {
      "time": "2026-01-23",
      "value": 89.74260009765625
    },
    {
      "time": "2026-01-26",
      "value": 89.60600006103516
    },
    {
      "time": "2026-01-27",
      "value": 89.49880004882813
    },
    {
      "time": "2026-01-28",
      "value": 89.39
    },
    {
      "time": "2026-01-29",
      "value": 89.29199996948242
    },
    {
      "time": "2026-01-30",
      "value": 89.18820007324219
    },
    {
      "time": "2026-02-02",
      "value": 89.08060012817383
    },
    {
      "time": "2026-02-03",
      "value": 89.0002001953125
    },
    {
      "time": "2026-02-04",
      "value": 88.9186001586914
    },
    {
      "time": "2026-02-05",
      "value": 88.8018002319336
    },
    {
      "time": "2026-02-06",
      "value": 88.67080017089843
    },
    {
      "time": "2026-02-09",
      "value": 88.57100021362305
    },
    {
      "time": "2026-02-10",
      "value": 88.48920013427734
    },
    {
      "time": "2026-02-11",
      "value": 88.41840011596679
    },
    {
      "time": "2026-02-12",
      "value": 88.44420013427734
    },
    {
      "time": "2026-02-13",
      "value": 88.52080017089844
    },
    {
      "time": "2026-02-17",
      "value": 88.56500015258788
    },
    {
      "time": "2026-02-18",
      "value": 88.59820022583008
    },
    {
      "time": "2026-02-19",
      "value": 88.64440017700196
    },
    {
      "time": "2026-02-20",
      "value": 88.75220016479493
    },
    {
      "time": "2026-02-23",
      "value": 88.85780014038086
    },
    {
      "time": "2026-02-24",
      "value": 88.95580017089844
    },
    {
      "time": "2026-02-25",
      "value": 89.06640014648437
    },
    {
      "time": "2026-02-26",
      "value": 89.20060012817383
    },
    {
      "time": "2026-02-27",
      "value": 89.35420013427735
    },
    {
      "time": "2026-03-02",
      "value": 89.50940002441406
    },
    {
      "time": "2026-03-03",
      "value": 89.68100006103515
    },
    {
      "time": "2026-03-04",
      "value": 89.84380004882813
    },
    {
      "time": "2026-03-05",
      "value": 89.98380004882813
    },
    {
      "time": "2026-03-06",
      "value": 90.07460006713868
    },
    {
      "time": "2026-03-09",
      "value": 90.17120010375976
    },
    {
      "time": "2026-03-10",
      "value": 90.25380020141601
    },
    {
      "time": "2026-03-11",
      "value": 90.33740020751954
    },
    {
      "time": "2026-03-12",
      "value": 90.42300018310547
    },
    {
      "time": "2026-03-13",
      "value": 90.54340026855469
    },
    {
      "time": "2026-03-16",
      "value": 90.69640029907227
    },
    {
      "time": "2026-03-17",
      "value": 90.82100036621094
    },
    {
      "time": "2026-03-18",
      "value": 90.97100036621094
    },
    {
      "time": "2026-03-19",
      "value": 91.12200042724609
    },
    {
      "time": "2026-03-20",
      "value": 91.22920043945312
    },
    {
      "time": "2026-03-23",
      "value": 91.33780044555664
    },
    {
      "time": "2026-03-24",
      "value": 91.46140045166015
    },
    {
      "time": "2026-03-25",
      "value": 91.58580047607421
    },
    {
      "time": "2026-03-26",
      "value": 91.69080047607422
    },
    {
      "time": "2026-03-27",
      "value": 91.78200042724609
    },
    {
      "time": "2026-03-30",
      "value": 91.8822004699707
    },
    {
      "time": "2026-03-31",
      "value": 91.97460037231446
    },
    {
      "time": "2026-04-01",
      "value": 92.15420043945312
    },
    {
      "time": "2026-04-02",
      "value": 92.41860031127929
    },
    {
      "time": "2026-04-06",
      "value": 92.66380035400391
    },
    {
      "time": "2026-04-07",
      "value": 92.91420028686524
    },
    {
      "time": "2026-04-08",
      "value": 93.15780029296874
    },
    {
      "time": "2026-04-09",
      "value": 93.41060028076171
    },
    {
      "time": "2026-04-10",
      "value": 93.65140029907226
    },
    {
      "time": "2026-04-13",
      "value": 93.83400039672851
    },
    {
      "time": "2026-04-14",
      "value": 94.01700042724609
    },
    {
      "time": "2026-04-15",
      "value": 94.20200042724609
    },
    {
      "time": "2026-04-16",
      "value": 94.37780044555664
    },
    {
      "time": "2026-04-17",
      "value": 94.52560043334961
    },
    {
      "time": "2026-04-20",
      "value": 94.66000030517579
    },
    {
      "time": "2026-04-21",
      "value": 94.77580032348632
    },
    {
      "time": "2026-04-22",
      "value": 94.87380020141602
    },
    {
      "time": "2026-04-23",
      "value": 94.95800033569336
    },
    {
      "time": "2026-04-24",
      "value": 94.99840026855469
    },
    {
      "time": "2026-04-27",
      "value": 94.9918002319336
    },
    {
      "time": "2026-04-28",
      "value": 94.95420028686523
    },
    {
      "time": "2026-04-29",
      "value": 94.94820022583008
    },
    {
      "time": "2026-04-30",
      "value": 95.01600021362304
    },
    {
      "time": "2026-05-01",
      "value": 95.05000015258788
    },
    {
      "time": "2026-05-04",
      "value": 95.0666000366211
    },
    {
      "time": "2026-05-05",
      "value": 95.08200012207031
    },
    {
      "time": "2026-05-06",
      "value": 95.07600006103516
    },
    {
      "time": "2026-05-07",
      "value": 95.01740005493164
    },
    {
      "time": "2026-05-08",
      "value": 94.94400009155274
    },
    {
      "time": "2026-05-11",
      "value": 94.8752001953125
    },
    {
      "time": "2026-05-12",
      "value": 94.83000030517579
    },
    {
      "time": "2026-05-13",
      "value": 94.75640029907227
    },
    {
      "time": "2026-05-14",
      "value": 94.70580032348633
    },
    {
      "time": "2026-05-15",
      "value": 94.63560028076172
    },
    {
      "time": "2026-05-18",
      "value": 94.58760040283204
    },
    {
      "time": "2026-05-19",
      "value": 94.54360031127929
    },
    {
      "time": "2026-05-20",
      "value": 94.51340026855469
    },
    {
      "time": "2026-05-21",
      "value": 94.4886003112793
    },
    {
      "time": "2026-05-22",
      "value": 94.48080032348633
    },
    {
      "time": "2026-05-26",
      "value": 94.40960037231446
    },
    {
      "time": "2026-05-27",
      "value": 94.31600036621094
    },
    {
      "time": "2026-05-28",
      "value": 94.19780029296875
    },
    {
      "time": "2026-05-29",
      "value": 94.07960021972656
    },
    {
      "time": "2026-06-01",
      "value": 93.91720016479492
    },
    {
      "time": "2026-06-02",
      "value": 93.87380020141602
    },
    {
      "time": "2026-06-03",
      "value": 93.7952001953125
    },
    {
      "time": "2026-06-04",
      "value": 93.70200012207032
    },
    {
      "time": "2026-06-05",
      "value": 93.62400009155273
    },
    {
      "time": "2026-06-08",
      "value": 93.49320007324219
    },
    {
      "time": "2026-06-09",
      "value": 93.39300018310547
    },
    {
      "time": "2026-06-10",
      "value": 93.28200012207031
    },
    {
      "time": "2026-06-11",
      "value": 93.16940017700195
    },
    {
      "time": "2026-06-12",
      "value": 93.06700012207031
    },
    {
      "time": "2026-06-15",
      "value": 92.92160018920899
    },
    {
      "time": "2026-06-16",
      "value": 92.7968000793457
    },
    {
      "time": "2026-06-17",
      "value": 92.63260009765625
    },
    {
      "time": "2026-06-18",
      "value": 92.46880020141602
    },
    {
      "time": "2026-06-22",
      "value": 92.30620025634765
    },
    {
      "time": "2026-06-23",
      "value": 92.17560028076171
    },
    {
      "time": "2026-06-24",
      "value": 92.10560028076172
    },
    {
      "time": "2026-06-25",
      "value": 92.05100021362304
    },
    {
      "time": "2026-06-26",
      "value": 92.02700012207032
    },
    {
      "time": "2026-06-29",
      "value": 91.98940017700195
    },
    {
      "time": "2026-06-30",
      "value": 91.96320022583008
    },
    {
      "time": "2026-07-01",
      "value": 91.92300033569336
    },
    {
      "time": "2026-07-02",
      "value": 91.92120025634766
    },
    {
      "time": "2026-07-06",
      "value": 91.93260025024414
    },
    {
      "time": "2026-07-07",
      "value": 91.94620010375976
    },
    {
      "time": "2026-07-08",
      "value": 91.98880020141601
    },
    {
      "time": "2026-07-09",
      "value": 92.0320002746582
    },
    {
      "time": "2026-07-10",
      "value": 92.05800018310546
    },
    {
      "time": "2026-07-13",
      "value": 92.09340026855469
    },
    {
      "time": "2026-07-14",
      "value": 92.05820022583008
    },
    {
      "time": "2026-07-15",
      "value": 92.02040023803711
    },
    {
      "time": "2026-07-16",
      "value": 91.99580032348632
    },
    {
      "time": "2026-07-17",
      "value": 91.95340026855469
    },
    {
      "time": "2026-07-20",
      "value": 91.8938003540039
    },
    {
      "time": "2026-07-21",
      "value": 91.87420028686523
    },
    {
      "time": "2026-07-22",
      "value": 91.90460037231445
    },
    {
      "time": "2026-07-23",
      "value": 91.91680038452148
    },
    {
      "time": "2026-07-24",
      "value": 91.90820037841797
    }
  ],
  "analysis": null
}