{
  "ok": true,
  "cached": false,
  "ticker": "SRE",
  "price": 83.01,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-09-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-09-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is Sempra Stock Underperforming the Dow?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/2b98f4ac-3fb5-3b97-8f19-e47f6b0922be/is-sempra-stock.html",
      "published": "2026-09-08"
    },
    {
      "title": "Sempra Celebrates Next Chapter of Growth with NYSE Opening Bell",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/energy/articles/sempra-celebrates-next-chapter-growth-115500776.html",
      "published": "2026-09-08"
    },
    {
      "title": "Street Calls of the Week",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/street-calls-week-103002133.html",
      "published": "2026-09-06"
    },
    {
      "title": "NYSE + Korea Exchange Agree to MOU for Business Collaboration: NYSE Content Update",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nyse-korea-exchange-agree-mou-125500392.html",
      "published": "2026-09-03"
    },
    {
      "title": "Sempra Declares Common Dividend",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sempra-declares-common-dividend-211000487.html",
      "published": "2026-09-02"
    },
    {
      "title": "JPMorgan Adjusts Price Target on Sempra to $102 From $113, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jpmorgan-adjusts-price-target-sempra-092915563.html",
      "published": "2026-09-02"
    },
    {
      "title": "CRC completes pipelines acquisition, says it may use 2,000-mile network for CO2 transport",
      "publisher": "The Bakersfield Californian",
      "link": "https://finance.yahoo.com/m/5d2c8881-d74d-327a-bc7f-1310e948a759/crc-completes-pipelines.html",
      "published": "2026-09-02"
    },
    {
      "title": "California Wildfire Legislation Postponed, Utility Stocks Bounce",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/56f242a4-e4b8-3a54-a104-cadb6d6e9e53/california-wildfire.html",
      "published": "2026-09-01"
    }
  ],
  "bars": [
    {
      "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": 94.25,
      "low": 92.76000213623047,
      "close": 92.9800033569336,
      "volume": 2577600
    },
    {
      "time": "2026-07-27",
      "open": 92.5999984741211,
      "high": 93.1500015258789,
      "low": 91.12999725341797,
      "close": 91.25,
      "volume": 1977400
    },
    {
      "time": "2026-07-28",
      "open": 91.45999908447266,
      "high": 93.0199966430664,
      "low": 90.52999877929688,
      "close": 90.55999755859375,
      "volume": 2222500
    },
    {
      "time": "2026-07-29",
      "open": 90.9800033569336,
      "high": 91.4800033569336,
      "low": 88.62000274658203,
      "close": 88.81999969482422,
      "volume": 2766900
    },
    {
      "time": "2026-07-30",
      "open": 88.72000122070312,
      "high": 89.69999694824219,
      "low": 88.20999908447266,
      "close": 89.58000183105469,
      "volume": 4472800
    },
    {
      "time": "2026-07-31",
      "open": 89.54000091552734,
      "high": 89.9800033569336,
      "low": 88.52999877929688,
      "close": 88.55000305175781,
      "volume": 2768300
    },
    {
      "time": "2026-08-03",
      "open": 88.33999633789062,
      "high": 89.01000213623047,
      "low": 87.51000213623047,
      "close": 87.7300033569336,
      "volume": 3333000
    },
    {
      "time": "2026-08-04",
      "open": 87.48999786376953,
      "high": 87.61000061035156,
      "low": 85.80000305175781,
      "close": 86.6500015258789,
      "volume": 6351100
    },
    {
      "time": "2026-08-05",
      "open": 86.66999816894531,
      "high": 86.81999969482422,
      "low": 84.11000061035156,
      "close": 84.66000366210938,
      "volume": 5263000
    },
    {
      "time": "2026-08-06",
      "open": 84.63999938964844,
      "high": 85.95999908447266,
      "low": 84.04000091552734,
      "close": 84.3499984741211,
      "volume": 5711100
    },
    {
      "time": "2026-08-07",
      "open": 83.83999633789062,
      "high": 85.70999908447266,
      "low": 83.6500015258789,
      "close": 83.87999725341797,
      "volume": 6403200
    },
    {
      "time": "2026-08-10",
      "open": 83.8499984741211,
      "high": 85.16000366210938,
      "low": 83.8499984741211,
      "close": 84.30999755859375,
      "volume": 4586200
    },
    {
      "time": "2026-08-11",
      "open": 84.3499984741211,
      "high": 85.75,
      "low": 83.94999694824219,
      "close": 85.4800033569336,
      "volume": 3299000
    },
    {
      "time": "2026-08-12",
      "open": 85.56999969482422,
      "high": 86.7300033569336,
      "low": 85.29000091552734,
      "close": 85.91999816894531,
      "volume": 4025700
    },
    {
      "time": "2026-08-13",
      "open": 86.19000244140625,
      "high": 86.9800033569336,
      "low": 85.8499984741211,
      "close": 86.4800033569336,
      "volume": 3799200
    },
    {
      "time": "2026-08-14",
      "open": 86.38999938964844,
      "high": 87.26000213623047,
      "low": 86.23999786376953,
      "close": 86.41000366210938,
      "volume": 3421700
    },
    {
      "time": "2026-08-17",
      "open": 86.16000366210938,
      "high": 86.33999633789062,
      "low": 85.56999969482422,
      "close": 85.94000244140625,
      "volume": 3285900
    },
    {
      "time": "2026-08-18",
      "open": 86.98999786376953,
      "high": 87.30000305175781,
      "low": 86.4000015258789,
      "close": 87.18000030517578,
      "volume": 3557200
    },
    {
      "time": "2026-08-19",
      "open": 87.37000274658203,
      "high": 87.55000305175781,
      "low": 85.43000030517578,
      "close": 85.58999633789062,
      "volume": 2672300
    },
    {
      "time": "2026-08-20",
      "open": 85.05000305175781,
      "high": 88.13999938964844,
      "low": 85.05000305175781,
      "close": 87.37999725341797,
      "volume": 4952700
    },
    {
      "time": "2026-08-21",
      "open": 87.63999938964844,
      "high": 87.83000183105469,
      "low": 82.66999816894531,
      "close": 82.88999938964844,
      "volume": 5176200
    },
    {
      "time": "2026-08-24",
      "open": 83.08000183105469,
      "high": 84.83000183105469,
      "low": 82.8499984741211,
      "close": 84.56999969482422,
      "volume": 3765700
    },
    {
      "time": "2026-08-25",
      "open": 84.66000366210938,
      "high": 85,
      "low": 83.98999786376953,
      "close": 84.02999877929688,
      "volume": 2977900
    },
    {
      "time": "2026-08-26",
      "open": 84.12000274658203,
      "high": 85.47000122070312,
      "low": 84.01000213623047,
      "close": 85.27999877929688,
      "volume": 2136600
    },
    {
      "time": "2026-08-27",
      "open": 84.44000244140625,
      "high": 85.01000213623047,
      "low": 83.69000244140625,
      "close": 84.75,
      "volume": 2575900
    },
    {
      "time": "2026-08-28",
      "open": 85.4000015258789,
      "high": 87.19000244140625,
      "low": 83.58000183105469,
      "close": 84.30999755859375,
      "volume": 4959500
    },
    {
      "time": "2026-08-31",
      "open": 79.9800033569336,
      "high": 82.56999969482422,
      "low": 79.58999633789062,
      "close": 81.69999694824219,
      "volume": 9467000
    },
    {
      "time": "2026-09-01",
      "open": 82.95999908447266,
      "high": 84.48999786376953,
      "low": 82.4000015258789,
      "close": 84.26000213623047,
      "volume": 6414800
    },
    {
      "time": "2026-09-02",
      "open": 83.58999633789062,
      "high": 84.41999816894531,
      "low": 82.55999755859375,
      "close": 83.79000091552734,
      "volume": 6581500
    },
    {
      "time": "2026-09-03",
      "open": 84.01000213623047,
      "high": 84.7300033569336,
      "low": 83.83999633789062,
      "close": 84.56999969482422,
      "volume": 3504300
    },
    {
      "time": "2026-09-04",
      "open": 84,
      "high": 84.55999755859375,
      "low": 83.55000305175781,
      "close": 84.04000091552734,
      "volume": 2705600
    },
    {
      "time": "2026-09-08",
      "open": 84.16000366210938,
      "high": 86.08000183105469,
      "low": 84.06999969482422,
      "close": 85.47000122070312,
      "volume": 3830100
    },
    {
      "time": "2026-09-09",
      "open": 85.76000213623047,
      "high": 86.1500015258789,
      "low": 84.6500015258789,
      "close": 85.01000213623047,
      "volume": 3069500
    },
    {
      "time": "2026-09-10",
      "open": 85.54000091552734,
      "high": 85.80999755859375,
      "low": 83.81999969482422,
      "close": 84,
      "volume": 2538900
    },
    {
      "time": "2026-09-11",
      "open": 84.54000091552734,
      "high": 84.94000244140625,
      "low": 83.18000030517578,
      "close": 83.33999633789062,
      "volume": 1740500
    },
    {
      "time": "2026-09-14",
      "open": 83.62999725341797,
      "high": 84.12999725341797,
      "low": 82.91999816894531,
      "close": 83.01000213623047,
      "volume": 1456057
    }
  ],
  "ma": [
    {
      "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
    },
    {
      "time": "2026-07-27",
      "value": 91.89960037231445
    },
    {
      "time": "2026-07-28",
      "value": 91.8536003112793
    },
    {
      "time": "2026-07-29",
      "value": 91.82140029907227
    },
    {
      "time": "2026-07-30",
      "value": 91.80840026855469
    },
    {
      "time": "2026-07-31",
      "value": 91.75320037841797
    },
    {
      "time": "2026-08-03",
      "value": 91.67860046386718
    },
    {
      "time": "2026-08-04",
      "value": 91.58060043334962
    },
    {
      "time": "2026-08-05",
      "value": 91.41780044555664
    },
    {
      "time": "2026-08-06",
      "value": 91.27380035400391
    },
    {
      "time": "2026-08-07",
      "value": 91.12620025634766
    },
    {
      "time": "2026-08-10",
      "value": 91.01180023193359
    },
    {
      "time": "2026-08-11",
      "value": 90.9388003540039
    },
    {
      "time": "2026-08-12",
      "value": 90.91460037231445
    },
    {
      "time": "2026-08-13",
      "value": 90.85320037841797
    },
    {
      "time": "2026-08-14",
      "value": 90.79080047607422
    },
    {
      "time": "2026-08-17",
      "value": 90.70280059814453
    },
    {
      "time": "2026-08-18",
      "value": 90.61800064086914
    },
    {
      "time": "2026-08-19",
      "value": 90.54980056762696
    },
    {
      "time": "2026-08-20",
      "value": 90.48000045776367
    },
    {
      "time": "2026-08-21",
      "value": 90.3172004699707
    },
    {
      "time": "2026-08-24",
      "value": 90.17780044555664
    },
    {
      "time": "2026-08-25",
      "value": 90.01260040283204
    },
    {
      "time": "2026-08-26",
      "value": 89.87960037231446
    },
    {
      "time": "2026-08-27",
      "value": 89.73920043945313
    },
    {
      "time": "2026-08-28",
      "value": 89.620400390625
    },
    {
      "time": "2026-08-31",
      "value": 89.44060028076171
    },
    {
      "time": "2026-09-01",
      "value": 89.29340026855469
    },
    {
      "time": "2026-09-02",
      "value": 89.12340026855469
    },
    {
      "time": "2026-09-03",
      "value": 88.9602001953125
    },
    {
      "time": "2026-09-04",
      "value": 88.77240020751952
    },
    {
      "time": "2026-09-08",
      "value": 88.59640029907227
    },
    {
      "time": "2026-09-09",
      "value": 88.41840026855469
    },
    {
      "time": "2026-09-10",
      "value": 88.24420028686524
    },
    {
      "time": "2026-09-11",
      "value": 88.08360015869141
    },
    {
      "time": "2026-09-14",
      "value": 87.88260025024414
    }
  ],
  "analysis": null
}