{
  "ok": true,
  "cached": false,
  "ticker": "XEL",
  "price": 81.67,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "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": "Xcel Energy (XEL) Stock May Trade At A Dividend Premium But Fairly On Earnings",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/xcel-energy-xel-stock-may-231541116.html",
      "published": "2026-07-23"
    },
    {
      "title": "Xcel Energy (XEL) Reports Next Week: Wall Street Expects Earnings Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/xcel-energy-xel-reports-next-140021815.html",
      "published": "2026-07-23"
    },
    {
      "title": "Xcel Energy (XEL) Could Be 12% Undervalued After Clean Energy And AI Demand Focus",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/energy/articles/xcel-energy-xel-could-12-061037984.html",
      "published": "2026-07-23"
    },
    {
      "title": "Does Xcel’s AI Infrastructure Spotlight and Clean Grid Push Reframe the Bull Case for XEL?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/energy/articles/does-xcel-ai-infrastructure-spotlight-051109077.html",
      "published": "2026-07-23"
    },
    {
      "title": "From Chip to Grid to Orbit: Yotta 2026  Launches Full Agenda",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/chip-grid-orbit-yotta-2026-123500597.html",
      "published": "2026-07-22"
    },
    {
      "title": "BMO Capital Adjusts Xcel Energy Price Target to $92 From $95, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bmo-capital-adjusts-xcel-energy-114808918.html",
      "published": "2026-07-22"
    },
    {
      "title": "Morgan Stanley Adjusts Xcel Energy Price Target to $92 From $89, Maintains Equal Weight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-adjusts-xcel-energy-114801722.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 72.9000015258789,
      "high": 73.05999755859375,
      "low": 72.44999694824219,
      "close": 72.66000366210938,
      "volume": 2760100
    },
    {
      "time": "2025-07-28",
      "open": 72.12000274658203,
      "high": 72.77999877929688,
      "low": 71.01000213623047,
      "close": 71.13999938964844,
      "volume": 3396500
    },
    {
      "time": "2025-07-29",
      "open": 71.45999908447266,
      "high": 72.37000274658203,
      "low": 71.05999755859375,
      "close": 72.33999633789062,
      "volume": 3163700
    },
    {
      "time": "2025-07-30",
      "open": 72.33999633789062,
      "high": 73.23999786376953,
      "low": 72.20999908447266,
      "close": 72.38999938964844,
      "volume": 4844900
    },
    {
      "time": "2025-07-31",
      "open": 72.9000015258789,
      "high": 73.87000274658203,
      "low": 72.66999816894531,
      "close": 73.44000244140625,
      "volume": 4367500
    },
    {
      "time": "2025-08-01",
      "open": 73.88999938964844,
      "high": 74.12999725341797,
      "low": 72.9000015258789,
      "close": 73.47000122070312,
      "volume": 4005100
    },
    {
      "time": "2025-08-04",
      "open": 73.7699966430664,
      "high": 74.44999694824219,
      "low": 73.63999938964844,
      "close": 74.23999786376953,
      "volume": 5851800
    },
    {
      "time": "2025-08-05",
      "open": 74.08000183105469,
      "high": 74.56999969482422,
      "low": 73.43000030517578,
      "close": 73.7300033569336,
      "volume": 4542700
    },
    {
      "time": "2025-08-06",
      "open": 74.02999877929688,
      "high": 74.04000091552734,
      "low": 73.23999786376953,
      "close": 73.30000305175781,
      "volume": 2863300
    },
    {
      "time": "2025-08-07",
      "open": 73.33999633789062,
      "high": 73.73999786376953,
      "low": 73.08999633789062,
      "close": 73.2300033569336,
      "volume": 3601900
    },
    {
      "time": "2025-08-08",
      "open": 73.30000305175781,
      "high": 73.77999877929688,
      "low": 73.0199966430664,
      "close": 73.33000183105469,
      "volume": 3328900
    },
    {
      "time": "2025-08-11",
      "open": 73.37000274658203,
      "high": 73.48999786376953,
      "low": 72.37000274658203,
      "close": 72.68000030517578,
      "volume": 2480800
    },
    {
      "time": "2025-08-12",
      "open": 72.8499984741211,
      "high": 72.8499984741211,
      "low": 71.4000015258789,
      "close": 72.38999938964844,
      "volume": 3136900
    },
    {
      "time": "2025-08-13",
      "open": 72.37000274658203,
      "high": 72.94000244140625,
      "low": 72.2300033569336,
      "close": 72.91999816894531,
      "volume": 3227000
    },
    {
      "time": "2025-08-14",
      "open": 72.80000305175781,
      "high": 73.33000183105469,
      "low": 72.27999877929688,
      "close": 72.38999938964844,
      "volume": 2703000
    },
    {
      "time": "2025-08-15",
      "open": 72.52999877929688,
      "high": 73.16999816894531,
      "low": 69.16000366210938,
      "close": 71.93000030517578,
      "volume": 7793300
    },
    {
      "time": "2025-08-18",
      "open": 72.02999877929688,
      "high": 72.43000030517578,
      "low": 71.83999633789062,
      "close": 72.20999908447266,
      "volume": 3113000
    },
    {
      "time": "2025-08-19",
      "open": 72.20999908447266,
      "high": 73.2699966430664,
      "low": 72.0999984741211,
      "close": 73.22000122070312,
      "volume": 4002100
    },
    {
      "time": "2025-08-20",
      "open": 73.63999938964844,
      "high": 74.33999633789062,
      "low": 72.87999725341797,
      "close": 73.16999816894531,
      "volume": 3908500
    },
    {
      "time": "2025-08-21",
      "open": 72.86000061035156,
      "high": 73.68000030517578,
      "low": 72.80000305175781,
      "close": 73.16000366210938,
      "volume": 3099700
    },
    {
      "time": "2025-08-22",
      "open": 73.58999633789062,
      "high": 74.37999725341797,
      "low": 73.27999877929688,
      "close": 74.26000213623047,
      "volume": 3374300
    },
    {
      "time": "2025-08-25",
      "open": 74.0199966430664,
      "high": 74.19000244140625,
      "low": 72.88999938964844,
      "close": 73.02999877929688,
      "volume": 2250200
    },
    {
      "time": "2025-08-26",
      "open": 72.83999633789062,
      "high": 72.88999938964844,
      "low": 72.29000091552734,
      "close": 72.54000091552734,
      "volume": 2733200
    },
    {
      "time": "2025-08-27",
      "open": 72.30000305175781,
      "high": 72.98999786376953,
      "low": 72.23999786376953,
      "close": 72.87000274658203,
      "volume": 3068100
    },
    {
      "time": "2025-08-28",
      "open": 73,
      "high": 73.19999694824219,
      "low": 72.26000213623047,
      "close": 72.33999633789062,
      "volume": 3361900
    },
    {
      "time": "2025-08-29",
      "open": 72.5,
      "high": 72.91000366210938,
      "low": 72.18000030517578,
      "close": 72.38999938964844,
      "volume": 3003400
    },
    {
      "time": "2025-09-02",
      "open": 72.04000091552734,
      "high": 72.36000061035156,
      "low": 71.52999877929688,
      "close": 72.13999938964844,
      "volume": 3101400
    },
    {
      "time": "2025-09-03",
      "open": 72.05999755859375,
      "high": 72.4800033569336,
      "low": 71.54000091552734,
      "close": 72.43000030517578,
      "volume": 3044900
    },
    {
      "time": "2025-09-04",
      "open": 72.80999755859375,
      "high": 73.20999908447266,
      "low": 71.5199966430664,
      "close": 72.23999786376953,
      "volume": 6804800
    },
    {
      "time": "2025-09-05",
      "open": 72.66999816894531,
      "high": 72.88999938964844,
      "low": 71.98999786376953,
      "close": 72.68000030517578,
      "volume": 6225900
    },
    {
      "time": "2025-09-08",
      "open": 72.94000244140625,
      "high": 73.0199966430664,
      "low": 71.33000183105469,
      "close": 71.75,
      "volume": 6050900
    },
    {
      "time": "2025-09-09",
      "open": 71.45999908447266,
      "high": 72.19999694824219,
      "low": 71.29000091552734,
      "close": 72.0199966430664,
      "volume": 5443400
    },
    {
      "time": "2025-09-10",
      "open": 72.05000305175781,
      "high": 72.62999725341797,
      "low": 71.73999786376953,
      "close": 72.30999755859375,
      "volume": 5766800
    },
    {
      "time": "2025-09-11",
      "open": 72.27999877929688,
      "high": 73.05999755859375,
      "low": 71.91999816894531,
      "close": 72.8499984741211,
      "volume": 7890900
    },
    {
      "time": "2025-09-12",
      "open": 72.8499984741211,
      "high": 73.72000122070312,
      "low": 72.5999984741211,
      "close": 73.3499984741211,
      "volume": 7080600
    },
    {
      "time": "2025-09-15",
      "open": 72.95999908447266,
      "high": 73.19999694824219,
      "low": 72.52999877929688,
      "close": 73.05000305175781,
      "volume": 2756600
    },
    {
      "time": "2025-09-16",
      "open": 72.80000305175781,
      "high": 73.05000305175781,
      "low": 72.05000305175781,
      "close": 72.11000061035156,
      "volume": 3173500
    },
    {
      "time": "2025-09-17",
      "open": 72.29000091552734,
      "high": 72.9000015258789,
      "low": 71.94999694824219,
      "close": 72.05000305175781,
      "volume": 5337600
    },
    {
      "time": "2025-09-18",
      "open": 71.62999725341797,
      "high": 72.63999938964844,
      "low": 71.3499984741211,
      "close": 72.16999816894531,
      "volume": 3050000
    },
    {
      "time": "2025-09-19",
      "open": 72.31999969482422,
      "high": 72.80000305175781,
      "low": 71.87999725341797,
      "close": 72.11000061035156,
      "volume": 10034000
    },
    {
      "time": "2025-09-22",
      "open": 72.62000274658203,
      "high": 72.69999694824219,
      "low": 71.80000305175781,
      "close": 72.3499984741211,
      "volume": 4129800
    },
    {
      "time": "2025-09-23",
      "open": 72.02999877929688,
      "high": 73.04000091552734,
      "low": 71.83999633789062,
      "close": 73.04000091552734,
      "volume": 4020000
    },
    {
      "time": "2025-09-24",
      "open": 73.18000030517578,
      "high": 78.12999725341797,
      "low": 72.55000305175781,
      "close": 77.93000030517578,
      "volume": 14058700
    },
    {
      "time": "2025-09-25",
      "open": 78.16000366210938,
      "high": 78.80000305175781,
      "low": 76.94000244140625,
      "close": 77.25,
      "volume": 10846000
    },
    {
      "time": "2025-09-26",
      "open": 77.55999755859375,
      "high": 79.41000366210938,
      "low": 76.97000122070312,
      "close": 79.27999877929688,
      "volume": 7525500
    },
    {
      "time": "2025-09-29",
      "open": 79.45999908447266,
      "high": 80.06999969482422,
      "low": 78.41000366210938,
      "close": 80.05000305175781,
      "volume": 5527100
    },
    {
      "time": "2025-09-30",
      "open": 79.7699966430664,
      "high": 80.95999908447266,
      "low": 79.58999633789062,
      "close": 80.6500015258789,
      "volume": 4011000
    },
    {
      "time": "2025-10-01",
      "open": 80.88999938964844,
      "high": 81.1500015258789,
      "low": 80.29000091552734,
      "close": 80.30999755859375,
      "volume": 4585600
    },
    {
      "time": "2025-10-02",
      "open": 79.76000213623047,
      "high": 80.58000183105469,
      "low": 79.22000122070312,
      "close": 79.5999984741211,
      "volume": 6982500
    },
    {
      "time": "2025-10-03",
      "open": 79.62999725341797,
      "high": 80.83999633789062,
      "low": 79.62000274658203,
      "close": 80.26000213623047,
      "volume": 3850200
    },
    {
      "time": "2025-10-06",
      "open": 80.41000366210938,
      "high": 81.27999877929688,
      "low": 79.88999938964844,
      "close": 81,
      "volume": 4082600
    },
    {
      "time": "2025-10-07",
      "open": 81.4800033569336,
      "high": 82.08999633789062,
      "low": 81.04000091552734,
      "close": 81.8499984741211,
      "volume": 3715700
    },
    {
      "time": "2025-10-08",
      "open": 82.18000030517578,
      "high": 82.22000122070312,
      "low": 81.26000213623047,
      "close": 81.8499984741211,
      "volume": 3142800
    },
    {
      "time": "2025-10-09",
      "open": 82.13999938964844,
      "high": 82.54000091552734,
      "low": 81.19000244140625,
      "close": 81.26000213623047,
      "volume": 3389900
    },
    {
      "time": "2025-10-10",
      "open": 81.6500015258789,
      "high": 82.22000122070312,
      "low": 80.80999755859375,
      "close": 80.93000030517578,
      "volume": 4273600
    },
    {
      "time": "2025-10-13",
      "open": 80.87000274658203,
      "high": 81.55000305175781,
      "low": 80.05999755859375,
      "close": 80.16000366210938,
      "volume": 3800000
    },
    {
      "time": "2025-10-14",
      "open": 80.41000366210938,
      "high": 81.45999908447266,
      "low": 80.36000061035156,
      "close": 80.8499984741211,
      "volume": 3928300
    },
    {
      "time": "2025-10-15",
      "open": 80.95999908447266,
      "high": 81.81999969482422,
      "low": 80.37999725341797,
      "close": 81.80000305175781,
      "volume": 4904500
    },
    {
      "time": "2025-10-16",
      "open": 82.29000091552734,
      "high": 83.01000213623047,
      "low": 81.01000213623047,
      "close": 81.0999984741211,
      "volume": 3959700
    },
    {
      "time": "2025-10-17",
      "open": 81.38999938964844,
      "high": 81.58000183105469,
      "low": 80.52999877929688,
      "close": 81.16000366210938,
      "volume": 5174900
    },
    {
      "time": "2025-10-20",
      "open": 81.7699966430664,
      "high": 81.97000122070312,
      "low": 80.36000061035156,
      "close": 81.27999877929688,
      "volume": 4000900
    },
    {
      "time": "2025-10-21",
      "open": 81.3499984741211,
      "high": 81.55999755859375,
      "low": 80.22000122070312,
      "close": 80.63999938964844,
      "volume": 1888600
    },
    {
      "time": "2025-10-22",
      "open": 80.88999938964844,
      "high": 81.3499984741211,
      "low": 80.56999969482422,
      "close": 80.69000244140625,
      "volume": 3561900
    },
    {
      "time": "2025-10-23",
      "open": 81.2699966430664,
      "high": 81.30000305175781,
      "low": 79.63999938964844,
      "close": 80.41000366210938,
      "volume": 4189100
    },
    {
      "time": "2025-10-24",
      "open": 80.8499984741211,
      "high": 81.44000244140625,
      "low": 80.20999908447266,
      "close": 80.38999938964844,
      "volume": 2910100
    },
    {
      "time": "2025-10-27",
      "open": 80.33000183105469,
      "high": 81.0999984741211,
      "low": 79.95999908447266,
      "close": 80.69000244140625,
      "volume": 3627900
    },
    {
      "time": "2025-10-28",
      "open": 80.66999816894531,
      "high": 80.69999694824219,
      "low": 79.55000305175781,
      "close": 79.81999969482422,
      "volume": 4134400
    },
    {
      "time": "2025-10-29",
      "open": 79.33000183105469,
      "high": 80.36000061035156,
      "low": 78.94999694824219,
      "close": 79.69000244140625,
      "volume": 4254500
    },
    {
      "time": "2025-10-30",
      "open": 81.08999633789062,
      "high": 82.69000244140625,
      "low": 78.43000030517578,
      "close": 81.58999633789062,
      "volume": 9264000
    },
    {
      "time": "2025-10-31",
      "open": 81.18000030517578,
      "high": 81.80999755859375,
      "low": 79.80000305175781,
      "close": 81.16999816894531,
      "volume": 6202800
    },
    {
      "time": "2025-11-03",
      "open": 81.16999816894531,
      "high": 81.45999908447266,
      "low": 79.54000091552734,
      "close": 81.26000213623047,
      "volume": 4716400
    },
    {
      "time": "2025-11-04",
      "open": 81.58999633789062,
      "high": 81.88999938964844,
      "low": 80.18000030517578,
      "close": 81.58999633789062,
      "volume": 7431000
    },
    {
      "time": "2025-11-05",
      "open": 80.75,
      "high": 81.79000091552734,
      "low": 80.33999633789062,
      "close": 81.19000244140625,
      "volume": 6708200
    },
    {
      "time": "2025-11-06",
      "open": 81.04000091552734,
      "high": 81.94000244140625,
      "low": 80.45999908447266,
      "close": 80.54000091552734,
      "volume": 5096100
    },
    {
      "time": "2025-11-07",
      "open": 80.54000091552734,
      "high": 81.4000015258789,
      "low": 80,
      "close": 80.91000366210938,
      "volume": 4770100
    },
    {
      "time": "2025-11-10",
      "open": 80.91999816894531,
      "high": 81.16999816894531,
      "low": 79.9800033569336,
      "close": 80.4000015258789,
      "volume": 5354100
    },
    {
      "time": "2025-11-11",
      "open": 80.7699966430664,
      "high": 81.31999969482422,
      "low": 80.41000366210938,
      "close": 81.16000366210938,
      "volume": 4506100
    },
    {
      "time": "2025-11-12",
      "open": 81.19999694824219,
      "high": 81.23999786376953,
      "low": 80.27999877929688,
      "close": 80.72000122070312,
      "volume": 3627100
    },
    {
      "time": "2025-11-13",
      "open": 80.72000122070312,
      "high": 81.16999816894531,
      "low": 80.08999633789062,
      "close": 80.13999938964844,
      "volume": 5274700
    },
    {
      "time": "2025-11-14",
      "open": 80.18000030517578,
      "high": 81,
      "low": 79.63999938964844,
      "close": 80.58000183105469,
      "volume": 4233500
    },
    {
      "time": "2025-11-17",
      "open": 80.83000183105469,
      "high": 81.68000030517578,
      "low": 80.5,
      "close": 81.30999755859375,
      "volume": 3901100
    },
    {
      "time": "2025-11-18",
      "open": 81.75,
      "high": 82.27999877929688,
      "low": 80.94999694824219,
      "close": 81,
      "volume": 3754000
    },
    {
      "time": "2025-11-19",
      "open": 80.88999938964844,
      "high": 81.1500015258789,
      "low": 79.4800033569336,
      "close": 79.66999816894531,
      "volume": 2879500
    },
    {
      "time": "2025-11-20",
      "open": 80,
      "high": 80.25,
      "low": 79.2300033569336,
      "close": 79.48999786376953,
      "volume": 5649600
    },
    {
      "time": "2025-11-21",
      "open": 79.66000366210938,
      "high": 80.26000213623047,
      "low": 79.20999908447266,
      "close": 79.66999816894531,
      "volume": 3825000
    },
    {
      "time": "2025-11-24",
      "open": 79.70999908447266,
      "high": 80.48999786376953,
      "low": 79.02999877929688,
      "close": 80.26000213623047,
      "volume": 6340300
    },
    {
      "time": "2025-11-25",
      "open": 80.26000213623047,
      "high": 81.1500015258789,
      "low": 79.8499984741211,
      "close": 80.38999938964844,
      "volume": 4980300
    },
    {
      "time": "2025-11-26",
      "open": 80.69999694824219,
      "high": 81.37000274658203,
      "low": 80.66000366210938,
      "close": 81.25,
      "volume": 2850700
    },
    {
      "time": "2025-11-28",
      "open": 81.5,
      "high": 82.16999816894531,
      "low": 81.37999725341797,
      "close": 82.11000061035156,
      "volume": 1364400
    },
    {
      "time": "2025-12-01",
      "open": 81.69999694824219,
      "high": 81.8499984741211,
      "low": 79.68000030517578,
      "close": 79.7300033569336,
      "volume": 3885400
    },
    {
      "time": "2025-12-02",
      "open": 80,
      "high": 80,
      "low": 78.66999816894531,
      "close": 79.04000091552734,
      "volume": 4616700
    },
    {
      "time": "2025-12-03",
      "open": 79.04000091552734,
      "high": 79.33000183105469,
      "low": 77.62999725341797,
      "close": 78.38999938964844,
      "volume": 3625800
    },
    {
      "time": "2025-12-04",
      "open": 78.13999938964844,
      "high": 78.38999938964844,
      "low": 77.31999969482422,
      "close": 77.7699966430664,
      "volume": 6758000
    },
    {
      "time": "2025-12-05",
      "open": 77.72000122070312,
      "high": 77.94999694824219,
      "low": 76.9800033569336,
      "close": 77.18000030517578,
      "volume": 3563000
    },
    {
      "time": "2025-12-08",
      "open": 77.08000183105469,
      "high": 77.1500015258789,
      "low": 75.2300033569336,
      "close": 75.7300033569336,
      "volume": 3197700
    },
    {
      "time": "2025-12-09",
      "open": 75.7699966430664,
      "high": 76.36000061035156,
      "low": 75.16999816894531,
      "close": 75.72000122070312,
      "volume": 4842400
    },
    {
      "time": "2025-12-10",
      "open": 75.66000366210938,
      "high": 75.76000213623047,
      "low": 74.5199966430664,
      "close": 74.62000274658203,
      "volume": 4824700
    },
    {
      "time": "2025-12-11",
      "open": 74.68000030517578,
      "high": 75.9800033569336,
      "low": 74.3499984741211,
      "close": 74.68000030517578,
      "volume": 5494900
    },
    {
      "time": "2025-12-12",
      "open": 75.7699966430664,
      "high": 75.88999938964844,
      "low": 74.98999786376953,
      "close": 75.1500015258789,
      "volume": 6138400
    },
    {
      "time": "2025-12-15",
      "open": 76.05000305175781,
      "high": 76.05000305175781,
      "low": 75.06999969482422,
      "close": 75.72000122070312,
      "volume": 6506100
    },
    {
      "time": "2025-12-16",
      "open": 75.75,
      "high": 76,
      "low": 72.43000030517578,
      "close": 73.7300033569336,
      "volume": 11254500
    },
    {
      "time": "2025-12-17",
      "open": 73.61000061035156,
      "high": 73.87999725341797,
      "low": 72.79000091552734,
      "close": 73.13999938964844,
      "volume": 9096500
    },
    {
      "time": "2025-12-18",
      "open": 73.2699966430664,
      "high": 73.8499984741211,
      "low": 73.05999755859375,
      "close": 73.61000061035156,
      "volume": 8312200
    },
    {
      "time": "2025-12-19",
      "open": 73.30000305175781,
      "high": 73.58999633789062,
      "low": 72.44999694824219,
      "close": 72.66999816894531,
      "volume": 13564600
    },
    {
      "time": "2025-12-22",
      "open": 72.70999908447266,
      "high": 74.0199966430664,
      "low": 72.54000091552734,
      "close": 73.8499984741211,
      "volume": 9347500
    },
    {
      "time": "2025-12-23",
      "open": 73.77999877929688,
      "high": 74.29000091552734,
      "low": 73.48999786376953,
      "close": 74.01000213623047,
      "volume": 8072400
    },
    {
      "time": "2025-12-24",
      "open": 73.97000122070312,
      "high": 74.19999694824219,
      "low": 73.77999877929688,
      "close": 74.08999633789062,
      "volume": 1427600
    },
    {
      "time": "2025-12-26",
      "open": 74.0999984741211,
      "high": 74.61000061035156,
      "low": 74.01000213623047,
      "close": 74.41999816894531,
      "volume": 2354300
    },
    {
      "time": "2025-12-29",
      "open": 74,
      "high": 74.66999816894531,
      "low": 73.97000122070312,
      "close": 74.12000274658203,
      "volume": 3999500
    },
    {
      "time": "2025-12-30",
      "open": 73.98999786376953,
      "high": 74.43000030517578,
      "low": 73.98999786376953,
      "close": 74.19000244140625,
      "volume": 5420800
    },
    {
      "time": "2025-12-31",
      "open": 74.19000244140625,
      "high": 74.33000183105469,
      "low": 73.8499984741211,
      "close": 73.86000061035156,
      "volume": 2513000
    },
    {
      "time": "2026-01-02",
      "open": 73.81999969482422,
      "high": 75.27999877929688,
      "low": 73.2699966430664,
      "close": 74.68000030517578,
      "volume": 4212900
    },
    {
      "time": "2026-01-05",
      "open": 74.44000244140625,
      "high": 74.66999816894531,
      "low": 72.73999786376953,
      "close": 74.06999969482422,
      "volume": 6584700
    },
    {
      "time": "2026-01-06",
      "open": 74.05999755859375,
      "high": 74.55999755859375,
      "low": 73.44999694824219,
      "close": 74.43000030517578,
      "volume": 7770900
    },
    {
      "time": "2026-01-07",
      "open": 74.80000305175781,
      "high": 74.91999816894531,
      "low": 72.9800033569336,
      "close": 73.22000122070312,
      "volume": 3822500
    },
    {
      "time": "2026-01-08",
      "open": 73.19000244140625,
      "high": 74.4800033569336,
      "low": 73.0999984741211,
      "close": 73.37999725341797,
      "volume": 3082300
    },
    {
      "time": "2026-01-09",
      "open": 73.87999725341797,
      "high": 75.04000091552734,
      "low": 73.66999816894531,
      "close": 74.26000213623047,
      "volume": 3504100
    },
    {
      "time": "2026-01-12",
      "open": 74.02999877929688,
      "high": 74.54000091552734,
      "low": 73.5,
      "close": 74,
      "volume": 5642100
    },
    {
      "time": "2026-01-13",
      "open": 74.0199966430664,
      "high": 75.01000213623047,
      "low": 73.79000091552734,
      "close": 74.94000244140625,
      "volume": 3462100
    },
    {
      "time": "2026-01-14",
      "open": 74.76000213623047,
      "high": 76.3499984741211,
      "low": 74.75,
      "close": 76.19999694824219,
      "volume": 5961000
    },
    {
      "time": "2026-01-15",
      "open": 76.33000183105469,
      "high": 76.38999938964844,
      "low": 75.25,
      "close": 75.36000061035156,
      "volume": 6881000
    },
    {
      "time": "2026-01-16",
      "open": 75.36000061035156,
      "high": 75.88999938964844,
      "low": 75.01000213623047,
      "close": 75.61000061035156,
      "volume": 7378100
    },
    {
      "time": "2026-01-20",
      "open": 75.20999908447266,
      "high": 76.2699966430664,
      "low": 74.66999816894531,
      "close": 76.20999908447266,
      "volume": 7220600
    },
    {
      "time": "2026-01-21",
      "open": 76.45999908447266,
      "high": 77.05000305175781,
      "low": 76.05999755859375,
      "close": 76.51000213623047,
      "volume": 13776400
    },
    {
      "time": "2026-01-22",
      "open": 76.5,
      "high": 76.93000030517578,
      "low": 75.4000015258789,
      "close": 75.86000061035156,
      "volume": 4388200
    },
    {
      "time": "2026-01-23",
      "open": 75.36000061035156,
      "high": 75.66999816894531,
      "low": 74.3499984741211,
      "close": 75.01000213623047,
      "volume": 4210400
    },
    {
      "time": "2026-01-26",
      "open": 75.3499984741211,
      "high": 76.13999938964844,
      "low": 75.2699966430664,
      "close": 75.7300033569336,
      "volume": 5215500
    },
    {
      "time": "2026-01-27",
      "open": 75.58000183105469,
      "high": 76.4800033569336,
      "low": 75.1500015258789,
      "close": 76.33000183105469,
      "volume": 2118900
    },
    {
      "time": "2026-01-28",
      "open": 76.19999694824219,
      "high": 76.76000213623047,
      "low": 75.94000244140625,
      "close": 76.01000213623047,
      "volume": 3239900
    },
    {
      "time": "2026-01-29",
      "open": 76.22000122070312,
      "high": 76.98999786376953,
      "low": 75.48999786376953,
      "close": 75.97000122070312,
      "volume": 3091200
    },
    {
      "time": "2026-01-30",
      "open": 75.80000305175781,
      "high": 76.08000183105469,
      "low": 74.93000030517578,
      "close": 76.05999755859375,
      "volume": 3920600
    },
    {
      "time": "2026-02-02",
      "open": 75.73999786376953,
      "high": 76.04000091552734,
      "low": 74.4000015258789,
      "close": 74.5,
      "volume": 3859000
    },
    {
      "time": "2026-02-03",
      "open": 74.37999725341797,
      "high": 76.08000183105469,
      "low": 74.11000061035156,
      "close": 75.94999694824219,
      "volume": 4448300
    },
    {
      "time": "2026-02-04",
      "open": 76.66000366210938,
      "high": 77.23999786376953,
      "low": 76.05000305175781,
      "close": 76.19999694824219,
      "volume": 6071300
    },
    {
      "time": "2026-02-05",
      "open": 76.19999694824219,
      "high": 76.86000061035156,
      "low": 74.80999755859375,
      "close": 76.12000274658203,
      "volume": 8225200
    },
    {
      "time": "2026-02-06",
      "open": 76.8499984741211,
      "high": 76.8499984741211,
      "low": 74.66999816894531,
      "close": 75.9000015258789,
      "volume": 7096400
    },
    {
      "time": "2026-02-09",
      "open": 75.5999984741211,
      "high": 76.56999969482422,
      "low": 74.94000244140625,
      "close": 76.43000030517578,
      "volume": 4240300
    },
    {
      "time": "2026-02-10",
      "open": 76.87000274658203,
      "high": 78.33000183105469,
      "low": 76.5,
      "close": 77.5,
      "volume": 6703200
    },
    {
      "time": "2026-02-11",
      "open": 77.66999816894531,
      "high": 78.12000274658203,
      "low": 77.0999984741211,
      "close": 77.91999816894531,
      "volume": 5187700
    },
    {
      "time": "2026-02-12",
      "open": 78.20999908447266,
      "high": 79.94999694824219,
      "low": 77.97000122070312,
      "close": 78.9800033569336,
      "volume": 5514900
    },
    {
      "time": "2026-02-13",
      "open": 79.54000091552734,
      "high": 81.93000030517578,
      "low": 79.37000274658203,
      "close": 81.58999633789062,
      "volume": 5398200
    },
    {
      "time": "2026-02-17",
      "open": 82,
      "high": 82.30000305175781,
      "low": 80.30000305175781,
      "close": 80.75,
      "volume": 4466600
    },
    {
      "time": "2026-02-18",
      "open": 80.75,
      "high": 81.0199966430664,
      "low": 79.37999725341797,
      "close": 79.68000030517578,
      "volume": 4064100
    },
    {
      "time": "2026-02-19",
      "open": 79.68000030517578,
      "high": 81.01000213623047,
      "low": 79.44999694824219,
      "close": 80.81999969482422,
      "volume": 5548400
    },
    {
      "time": "2026-02-20",
      "open": 81.13999938964844,
      "high": 81.68000030517578,
      "low": 80.43000030517578,
      "close": 81.55000305175781,
      "volume": 4422400
    },
    {
      "time": "2026-02-23",
      "open": 81.95999908447266,
      "high": 83.4000015258789,
      "low": 81.77999877929688,
      "close": 83.3499984741211,
      "volume": 5219900
    },
    {
      "time": "2026-02-24",
      "open": 83.31999969482422,
      "high": 84,
      "low": 83.06999969482422,
      "close": 83.91000366210938,
      "volume": 4825300
    },
    {
      "time": "2026-02-25",
      "open": 83.91000366210938,
      "high": 84.18000030517578,
      "low": 82.30000305175781,
      "close": 83.55000305175781,
      "volume": 5325700
    },
    {
      "time": "2026-02-26",
      "open": 83.87000274658203,
      "high": 84.2300033569336,
      "low": 83.25,
      "close": 83.47000122070312,
      "volume": 4863300
    },
    {
      "time": "2026-02-27",
      "open": 83.54000091552734,
      "high": 84.12000274658203,
      "low": 83.19000244140625,
      "close": 83.36000061035156,
      "volume": 5827600
    },
    {
      "time": "2026-03-02",
      "open": 83.44000244140625,
      "high": 84.12000274658203,
      "low": 83.30999755859375,
      "close": 83.80000305175781,
      "volume": 3732400
    },
    {
      "time": "2026-03-03",
      "open": 83.01000213623047,
      "high": 83.88999938964844,
      "low": 81.27999877929688,
      "close": 83.16999816894531,
      "volume": 3057000
    },
    {
      "time": "2026-03-04",
      "open": 82.94000244140625,
      "high": 83.58000183105469,
      "low": 81.97000122070312,
      "close": 83.04000091552734,
      "volume": 4729900
    },
    {
      "time": "2026-03-05",
      "open": 82.94000244140625,
      "high": 83.0999984741211,
      "low": 81.7300033569336,
      "close": 82.37999725341797,
      "volume": 5107700
    },
    {
      "time": "2026-03-06",
      "open": 81.70999908447266,
      "high": 82.91000366210938,
      "low": 80.94000244140625,
      "close": 82.5199966430664,
      "volume": 4606100
    },
    {
      "time": "2026-03-09",
      "open": 82.68000030517578,
      "high": 82.68000030517578,
      "low": 81.27999877929688,
      "close": 82.0999984741211,
      "volume": 3586500
    },
    {
      "time": "2026-03-10",
      "open": 82.08000183105469,
      "high": 82.52999877929688,
      "low": 81.31999969482422,
      "close": 81.87999725341797,
      "volume": 3644200
    },
    {
      "time": "2026-03-11",
      "open": 81.55999755859375,
      "high": 82.01000213623047,
      "low": 80.97000122070312,
      "close": 81,
      "volume": 3745400
    },
    {
      "time": "2026-03-12",
      "open": 80.63999938964844,
      "high": 81.58999633789062,
      "low": 80.13999938964844,
      "close": 80.81999969482422,
      "volume": 5704300
    },
    {
      "time": "2026-03-13",
      "open": 81.2699966430664,
      "high": 82.45999908447266,
      "low": 81.06999969482422,
      "close": 81.91000366210938,
      "volume": 4503000
    },
    {
      "time": "2026-03-16",
      "open": 82.66000366210938,
      "high": 82.66000366210938,
      "low": 81.1500015258789,
      "close": 81.62999725341797,
      "volume": 4298900
    },
    {
      "time": "2026-03-17",
      "open": 82.16000366210938,
      "high": 82.56999969482422,
      "low": 81.20999908447266,
      "close": 81.41000366210938,
      "volume": 3857700
    },
    {
      "time": "2026-03-18",
      "open": 80.94000244140625,
      "high": 81.41000366210938,
      "low": 79.9800033569336,
      "close": 80.0199966430664,
      "volume": 3733000
    },
    {
      "time": "2026-03-19",
      "open": 80.0199966430664,
      "high": 80.29000091552734,
      "low": 78.55999755859375,
      "close": 79.52999877929688,
      "volume": 4345800
    },
    {
      "time": "2026-03-20",
      "open": 79.01000213623047,
      "high": 79.66999816894531,
      "low": 76.18000030517578,
      "close": 76.7699966430664,
      "volume": 9225900
    },
    {
      "time": "2026-03-23",
      "open": 77.79000091552734,
      "high": 77.83000183105469,
      "low": 76.58000183105469,
      "close": 76.94999694824219,
      "volume": 5888500
    },
    {
      "time": "2026-03-24",
      "open": 76.7699966430664,
      "high": 78.70999908447266,
      "low": 76.4800033569336,
      "close": 77.95999908447266,
      "volume": 4313000
    },
    {
      "time": "2026-03-25",
      "open": 78.37999725341797,
      "high": 78.58000183105469,
      "low": 77.68000030517578,
      "close": 77.69999694824219,
      "volume": 2941800
    },
    {
      "time": "2026-03-26",
      "open": 77.66999816894531,
      "high": 78.3499984741211,
      "low": 77.23999786376953,
      "close": 77.93000030517578,
      "volume": 3311900
    },
    {
      "time": "2026-03-27",
      "open": 78.11000061035156,
      "high": 79.12999725341797,
      "low": 77.69000244140625,
      "close": 78.08999633789062,
      "volume": 3786800
    },
    {
      "time": "2026-03-30",
      "open": 79.13999938964844,
      "high": 79.7300033569336,
      "low": 78.72000122070312,
      "close": 79.16999816894531,
      "volume": 4946200
    },
    {
      "time": "2026-03-31",
      "open": 79.38999938964844,
      "high": 79.56999969482422,
      "low": 78.31999969482422,
      "close": 79.44000244140625,
      "volume": 4533900
    },
    {
      "time": "2026-04-01",
      "open": 79.1500015258789,
      "high": 80.27999877929688,
      "low": 79.0199966430664,
      "close": 79.70999908447266,
      "volume": 4618100
    },
    {
      "time": "2026-04-02",
      "open": 79.81999969482422,
      "high": 80.93000030517578,
      "low": 79.45999908447266,
      "close": 80.73999786376953,
      "volume": 2698100
    },
    {
      "time": "2026-04-06",
      "open": 80.18000030517578,
      "high": 80.95999908447266,
      "low": 80.08000183105469,
      "close": 80.38999938964844,
      "volume": 3232200
    },
    {
      "time": "2026-04-07",
      "open": 80.06999969482422,
      "high": 81.0999984741211,
      "low": 80.05999755859375,
      "close": 80.54000091552734,
      "volume": 3391800
    },
    {
      "time": "2026-04-08",
      "open": 80.05999755859375,
      "high": 81.5,
      "low": 79.61000061035156,
      "close": 81.45999908447266,
      "volume": 4283300
    },
    {
      "time": "2026-04-09",
      "open": 81.25,
      "high": 83.18000030517578,
      "low": 81.0999984741211,
      "close": 82.7699966430664,
      "volume": 3956200
    },
    {
      "time": "2026-04-10",
      "open": 82.62999725341797,
      "high": 83.05000305175781,
      "low": 82.19000244140625,
      "close": 82.37999725341797,
      "volume": 3515400
    },
    {
      "time": "2026-04-13",
      "open": 82.30000305175781,
      "high": 82.3499984741211,
      "low": 80.41000366210938,
      "close": 80.44999694824219,
      "volume": 4324300
    },
    {
      "time": "2026-04-14",
      "open": 80,
      "high": 80.16000366210938,
      "low": 78.7699966430664,
      "close": 79.83000183105469,
      "volume": 5826400
    },
    {
      "time": "2026-04-15",
      "open": 79.4000015258789,
      "high": 79.55000305175781,
      "low": 78.5,
      "close": 78.6500015258789,
      "volume": 5267300
    },
    {
      "time": "2026-04-16",
      "open": 79.0999984741211,
      "high": 81.12000274658203,
      "low": 78.97000122070312,
      "close": 81.05000305175781,
      "volume": 6748500
    },
    {
      "time": "2026-04-17",
      "open": 81.11000061035156,
      "high": 81.26000213623047,
      "low": 79.80999755859375,
      "close": 81.08000183105469,
      "volume": 4096700
    },
    {
      "time": "2026-04-20",
      "open": 81.08000183105469,
      "high": 81.86000061035156,
      "low": 80.16999816894531,
      "close": 80.31999969482422,
      "volume": 4041400
    },
    {
      "time": "2026-04-21",
      "open": 80.5199966430664,
      "high": 80.83999633789062,
      "low": 78.72000122070312,
      "close": 79.08000183105469,
      "volume": 3847300
    },
    {
      "time": "2026-04-22",
      "open": 79.69000244140625,
      "high": 80.05000305175781,
      "low": 77.3499984741211,
      "close": 78.11000061035156,
      "volume": 4474400
    },
    {
      "time": "2026-04-23",
      "open": 78.62999725341797,
      "high": 79.81999969482422,
      "low": 78.44000244140625,
      "close": 79.4800033569336,
      "volume": 5379100
    },
    {
      "time": "2026-04-24",
      "open": 79.19000244140625,
      "high": 79.69000244140625,
      "low": 78.61000061035156,
      "close": 79.1500015258789,
      "volume": 3949300
    },
    {
      "time": "2026-04-27",
      "open": 79.3499984741211,
      "high": 79.76000213623047,
      "low": 79.16999816894531,
      "close": 79.41000366210938,
      "volume": 3892000
    },
    {
      "time": "2026-04-28",
      "open": 80.19000244140625,
      "high": 80.27999877929688,
      "low": 78.94000244140625,
      "close": 79.4800033569336,
      "volume": 3790500
    },
    {
      "time": "2026-04-29",
      "open": 79.08999633789062,
      "high": 79.45999908447266,
      "low": 78.23999786376953,
      "close": 78.81999969482422,
      "volume": 3719000
    },
    {
      "time": "2026-04-30",
      "open": 79.11000061035156,
      "high": 83.11000061035156,
      "low": 79.0199966430664,
      "close": 82.94999694824219,
      "volume": 9105500
    },
    {
      "time": "2026-05-01",
      "open": 82.94999694824219,
      "high": 83.8499984741211,
      "low": 82.37999725341797,
      "close": 82.58000183105469,
      "volume": 5345900
    },
    {
      "time": "2026-05-04",
      "open": 81.94999694824219,
      "high": 82.37000274658203,
      "low": 80.6500015258789,
      "close": 81.16999816894531,
      "volume": 3550400
    },
    {
      "time": "2026-05-05",
      "open": 81.0199966430664,
      "high": 82.1500015258789,
      "low": 80.83000183105469,
      "close": 81.44999694824219,
      "volume": 4959300
    },
    {
      "time": "2026-05-06",
      "open": 81.12999725341797,
      "high": 81.61000061035156,
      "low": 80.16000366210938,
      "close": 80.55000305175781,
      "volume": 6705500
    },
    {
      "time": "2026-05-07",
      "open": 80.44000244140625,
      "high": 80.81999969482422,
      "low": 79.79000091552734,
      "close": 80.43000030517578,
      "volume": 6154900
    },
    {
      "time": "2026-05-08",
      "open": 80.45999908447266,
      "high": 81.18000030517578,
      "low": 79.2699966430664,
      "close": 79.38999938964844,
      "volume": 4559400
    },
    {
      "time": "2026-05-11",
      "open": 79.55999755859375,
      "high": 80.98999786376953,
      "low": 79.4000015258789,
      "close": 80.5999984741211,
      "volume": 8070500
    },
    {
      "time": "2026-05-12",
      "open": 80.29000091552734,
      "high": 80.56999969482422,
      "low": 79.31999969482422,
      "close": 79.9000015258789,
      "volume": 9548100
    },
    {
      "time": "2026-05-13",
      "open": 78.73999786376953,
      "high": 80.0999984741211,
      "low": 78.62999725341797,
      "close": 79.91000366210938,
      "volume": 3867900
    },
    {
      "time": "2026-05-14",
      "open": 79.69000244140625,
      "high": 80.33000183105469,
      "low": 79.62999725341797,
      "close": 80.02999877929688,
      "volume": 4269500
    },
    {
      "time": "2026-05-15",
      "open": 80.02999877929688,
      "high": 80.02999877929688,
      "low": 77.68000030517578,
      "close": 77.91999816894531,
      "volume": 4702200
    },
    {
      "time": "2026-05-18",
      "open": 78.44000244140625,
      "high": 78.98999786376953,
      "low": 77.54000091552734,
      "close": 78.0999984741211,
      "volume": 4971700
    },
    {
      "time": "2026-05-19",
      "open": 77.87000274658203,
      "high": 80.0199966430664,
      "low": 77.83000183105469,
      "close": 79.7300033569336,
      "volume": 3642800
    },
    {
      "time": "2026-05-20",
      "open": 80.23999786376953,
      "high": 80.44000244140625,
      "low": 79.52999877929688,
      "close": 79.86000061035156,
      "volume": 4506200
    },
    {
      "time": "2026-05-21",
      "open": 79.80999755859375,
      "high": 80.33999633789062,
      "low": 79.48999786376953,
      "close": 80.19999694824219,
      "volume": 6243200
    },
    {
      "time": "2026-05-22",
      "open": 80.3499984741211,
      "high": 81.13999938964844,
      "low": 79.9800033569336,
      "close": 81.08000183105469,
      "volume": 3738000
    },
    {
      "time": "2026-05-26",
      "open": 81.20999908447266,
      "high": 81.5,
      "low": 80.66999816894531,
      "close": 80.77999877929688,
      "volume": 4082200
    },
    {
      "time": "2026-05-27",
      "open": 80.5,
      "high": 81.3499984741211,
      "low": 80.1500015258789,
      "close": 81,
      "volume": 4712000
    },
    {
      "time": "2026-05-28",
      "open": 80.7699966430664,
      "high": 80.9000015258789,
      "low": 79.16000366210938,
      "close": 79.26000213623047,
      "volume": 4736500
    },
    {
      "time": "2026-05-29",
      "open": 79.16999816894531,
      "high": 80.5999984741211,
      "low": 78.43000030517578,
      "close": 79.5,
      "volume": 14308500
    },
    {
      "time": "2026-06-01",
      "open": 78.44999694824219,
      "high": 78.81999969482422,
      "low": 76.16000366210938,
      "close": 76.41000366210938,
      "volume": 5024800
    },
    {
      "time": "2026-06-02",
      "open": 76.3499984741211,
      "high": 78.08000183105469,
      "low": 76.16000366210938,
      "close": 77.87000274658203,
      "volume": 6010400
    },
    {
      "time": "2026-06-03",
      "open": 78,
      "high": 79.13999938964844,
      "low": 76.94999694824219,
      "close": 77.38999938964844,
      "volume": 7393400
    },
    {
      "time": "2026-06-04",
      "open": 78,
      "high": 78.80000305175781,
      "low": 76.62000274658203,
      "close": 77.7699966430664,
      "volume": 4221600
    },
    {
      "time": "2026-06-05",
      "open": 78.33999633789062,
      "high": 79.55999755859375,
      "low": 78.16999816894531,
      "close": 79.04000091552734,
      "volume": 5334900
    },
    {
      "time": "2026-06-08",
      "open": 79.30000305175781,
      "high": 79.87999725341797,
      "low": 77.41999816894531,
      "close": 77.62000274658203,
      "volume": 8561500
    },
    {
      "time": "2026-06-09",
      "open": 77.8499984741211,
      "high": 78.52999877929688,
      "low": 77.30000305175781,
      "close": 77.87000274658203,
      "volume": 5725800
    },
    {
      "time": "2026-06-10",
      "open": 78.69999694824219,
      "high": 78.69999694824219,
      "low": 77.5,
      "close": 78.0999984741211,
      "volume": 7119500
    },
    {
      "time": "2026-06-11",
      "open": 78.55999755859375,
      "high": 79.31999969482422,
      "low": 78.08999633789062,
      "close": 78.2699966430664,
      "volume": 6943000
    },
    {
      "time": "2026-06-12",
      "open": 78.41999816894531,
      "high": 79.29000091552734,
      "low": 78.31999969482422,
      "close": 79.22000122070312,
      "volume": 5931200
    },
    {
      "time": "2026-06-15",
      "open": 78.33999633789062,
      "high": 79.37000274658203,
      "low": 77.7699966430664,
      "close": 79.3499984741211,
      "volume": 6542700
    },
    {
      "time": "2026-06-16",
      "open": 79.47000122070312,
      "high": 80.23999786376953,
      "low": 78.6500015258789,
      "close": 78.9800033569336,
      "volume": 5057200
    },
    {
      "time": "2026-06-17",
      "open": 78.4000015258789,
      "high": 79.33999633789062,
      "low": 77.31999969482422,
      "close": 77.45999908447266,
      "volume": 6741900
    },
    {
      "time": "2026-06-18",
      "open": 77.45999908447266,
      "high": 78.62000274658203,
      "low": 76.88999938964844,
      "close": 77.41000366210938,
      "volume": 14786900
    },
    {
      "time": "2026-06-22",
      "open": 77.41000366210938,
      "high": 79.06999969482422,
      "low": 77.16999816894531,
      "close": 78.80999755859375,
      "volume": 5104800
    },
    {
      "time": "2026-06-23",
      "open": 79.30999755859375,
      "high": 80.52999877929688,
      "low": 78.69000244140625,
      "close": 80.33000183105469,
      "volume": 4221100
    },
    {
      "time": "2026-06-24",
      "open": 81,
      "high": 81.73999786376953,
      "low": 80.3499984741211,
      "close": 81.47000122070312,
      "volume": 4135800
    },
    {
      "time": "2026-06-25",
      "open": 81.94000244140625,
      "high": 82.87999725341797,
      "low": 81.12999725341797,
      "close": 81.75,
      "volume": 5995900
    },
    {
      "time": "2026-06-26",
      "open": 82.33000183105469,
      "high": 82.79000091552734,
      "low": 82,
      "close": 82.2300033569336,
      "volume": 6791000
    },
    {
      "time": "2026-06-29",
      "open": 82.41000366210938,
      "high": 82.5999984741211,
      "low": 81.5,
      "close": 81.9800033569336,
      "volume": 5802000
    },
    {
      "time": "2026-06-30",
      "open": 81.5999984741211,
      "high": 81.70999908447266,
      "low": 80.16000366210938,
      "close": 80.30000305175781,
      "volume": 7621100
    },
    {
      "time": "2026-07-01",
      "open": 80.43000030517578,
      "high": 80.55999755859375,
      "low": 79.31999969482422,
      "close": 79.69999694824219,
      "volume": 5842500
    },
    {
      "time": "2026-07-02",
      "open": 80.44000244140625,
      "high": 82.3499984741211,
      "low": 80.0199966430664,
      "close": 81.95999908447266,
      "volume": 4250700
    },
    {
      "time": "2026-07-06",
      "open": 81.95999908447266,
      "high": 82.23999786376953,
      "low": 80.05000305175781,
      "close": 80.37000274658203,
      "volume": 5593900
    },
    {
      "time": "2026-07-07",
      "open": 81.44000244140625,
      "high": 82.69999694824219,
      "low": 80.58000183105469,
      "close": 80.66999816894531,
      "volume": 4451700
    },
    {
      "time": "2026-07-08",
      "open": 80.69999694824219,
      "high": 80.91999816894531,
      "low": 79.55000305175781,
      "close": 79.62000274658203,
      "volume": 4365200
    },
    {
      "time": "2026-07-09",
      "open": 79.76000213623047,
      "high": 79.91999816894531,
      "low": 78.69000244140625,
      "close": 79.0199966430664,
      "volume": 5013100
    },
    {
      "time": "2026-07-10",
      "open": 79.0199966430664,
      "high": 80.25,
      "low": 79.0199966430664,
      "close": 80.05999755859375,
      "volume": 3537600
    },
    {
      "time": "2026-07-13",
      "open": 80.0999984741211,
      "high": 81.13999938964844,
      "low": 80.0999984741211,
      "close": 80.4800033569336,
      "volume": 4476900
    },
    {
      "time": "2026-07-14",
      "open": 80.48999786376953,
      "high": 81.29000091552734,
      "low": 80.02999877929688,
      "close": 80.16999816894531,
      "volume": 4488800
    },
    {
      "time": "2026-07-15",
      "open": 80.19000244140625,
      "high": 80.55000305175781,
      "low": 78.88999938964844,
      "close": 79.25,
      "volume": 7130300
    },
    {
      "time": "2026-07-16",
      "open": 79.55000305175781,
      "high": 80.88999938964844,
      "low": 79.43000030517578,
      "close": 79.9800033569336,
      "volume": 6334300
    },
    {
      "time": "2026-07-17",
      "open": 81.0199966430664,
      "high": 81.51000213623047,
      "low": 78.68000030517578,
      "close": 78.7699966430664,
      "volume": 5592600
    },
    {
      "time": "2026-07-20",
      "open": 79.25,
      "high": 80.04000091552734,
      "low": 78.27999877929688,
      "close": 78.66999816894531,
      "volume": 4151000
    },
    {
      "time": "2026-07-21",
      "open": 78.4000015258789,
      "high": 78.77999877929688,
      "low": 77.9800033569336,
      "close": 78.72000122070312,
      "volume": 4023800
    },
    {
      "time": "2026-07-22",
      "open": 79.37999725341797,
      "high": 80.3499984741211,
      "low": 79.25,
      "close": 80.19000244140625,
      "volume": 3714500
    },
    {
      "time": "2026-07-23",
      "open": 79.63999938964844,
      "high": 81.2699966430664,
      "low": 79.51000213623047,
      "close": 80.7699966430664,
      "volume": 5166000
    },
    {
      "time": "2026-07-24",
      "open": 81.25,
      "high": 82.05999755859375,
      "low": 80.95999908447266,
      "close": 81.66999816894531,
      "volume": 3112139
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 73.7750001525879
    },
    {
      "time": "2025-10-06",
      "value": 73.9418000793457
    },
    {
      "time": "2025-10-07",
      "value": 74.15600006103516
    },
    {
      "time": "2025-10-08",
      "value": 74.34620010375977
    },
    {
      "time": "2025-10-09",
      "value": 74.52360015869141
    },
    {
      "time": "2025-10-10",
      "value": 74.6734001159668
    },
    {
      "time": "2025-10-13",
      "value": 74.80720016479492
    },
    {
      "time": "2025-10-14",
      "value": 74.93940017700196
    },
    {
      "time": "2025-10-15",
      "value": 75.10080017089844
    },
    {
      "time": "2025-10-16",
      "value": 75.25680007934571
    },
    {
      "time": "2025-10-17",
      "value": 75.41540008544922
    },
    {
      "time": "2025-10-20",
      "value": 75.57440002441406
    },
    {
      "time": "2025-10-21",
      "value": 75.73360000610352
    },
    {
      "time": "2025-10-22",
      "value": 75.89960006713868
    },
    {
      "time": "2025-10-23",
      "value": 76.04940017700196
    },
    {
      "time": "2025-10-24",
      "value": 76.20940017700195
    },
    {
      "time": "2025-10-27",
      "value": 76.38460021972656
    },
    {
      "time": "2025-10-28",
      "value": 76.5368002319336
    },
    {
      "time": "2025-10-29",
      "value": 76.66620025634765
    },
    {
      "time": "2025-10-30",
      "value": 76.83460021972657
    },
    {
      "time": "2025-10-31",
      "value": 76.99480010986328
    },
    {
      "time": "2025-11-03",
      "value": 77.13480010986328
    },
    {
      "time": "2025-11-04",
      "value": 77.30600006103515
    },
    {
      "time": "2025-11-05",
      "value": 77.47900009155273
    },
    {
      "time": "2025-11-06",
      "value": 77.63240005493164
    },
    {
      "time": "2025-11-07",
      "value": 77.80380020141601
    },
    {
      "time": "2025-11-10",
      "value": 77.96400024414062
    },
    {
      "time": "2025-11-11",
      "value": 78.14440032958984
    },
    {
      "time": "2025-11-12",
      "value": 78.31020034790039
    },
    {
      "time": "2025-11-13",
      "value": 78.46820037841798
    },
    {
      "time": "2025-11-14",
      "value": 78.62620040893555
    },
    {
      "time": "2025-11-17",
      "value": 78.81740036010743
    },
    {
      "time": "2025-11-18",
      "value": 78.99700042724609
    },
    {
      "time": "2025-11-19",
      "value": 79.14420043945313
    },
    {
      "time": "2025-11-20",
      "value": 79.2770004272461
    },
    {
      "time": "2025-11-21",
      "value": 79.40340042114258
    },
    {
      "time": "2025-11-24",
      "value": 79.54760040283203
    },
    {
      "time": "2025-11-25",
      "value": 79.71320037841797
    },
    {
      "time": "2025-11-26",
      "value": 79.89720031738281
    },
    {
      "time": "2025-11-28",
      "value": 80.09600036621094
    },
    {
      "time": "2025-12-01",
      "value": 80.24840042114258
    },
    {
      "time": "2025-12-02",
      "value": 80.3822004699707
    },
    {
      "time": "2025-12-03",
      "value": 80.48920043945313
    },
    {
      "time": "2025-12-04",
      "value": 80.48600036621093
    },
    {
      "time": "2025-12-05",
      "value": 80.48460037231445
    },
    {
      "time": "2025-12-08",
      "value": 80.41360046386718
    },
    {
      "time": "2025-12-09",
      "value": 80.32700042724609
    },
    {
      "time": "2025-12-10",
      "value": 80.20640045166016
    },
    {
      "time": "2025-12-11",
      "value": 80.09380050659179
    },
    {
      "time": "2025-12-12",
      "value": 80.00480056762696
    },
    {
      "time": "2025-12-15",
      "value": 79.91400054931641
    },
    {
      "time": "2025-12-16",
      "value": 79.76860061645507
    },
    {
      "time": "2025-12-17",
      "value": 79.59440063476562
    },
    {
      "time": "2025-12-18",
      "value": 79.42960067749023
    },
    {
      "time": "2025-12-19",
      "value": 79.25780059814453
    },
    {
      "time": "2025-12-22",
      "value": 79.11620056152344
    },
    {
      "time": "2025-12-23",
      "value": 78.99320053100585
    },
    {
      "time": "2025-12-24",
      "value": 78.85800048828125
    },
    {
      "time": "2025-12-26",
      "value": 78.710400390625
    },
    {
      "time": "2025-12-29",
      "value": 78.57080047607423
    },
    {
      "time": "2025-12-30",
      "value": 78.43140045166015
    },
    {
      "time": "2025-12-31",
      "value": 78.28300048828125
    },
    {
      "time": "2026-01-02",
      "value": 78.1638005065918
    },
    {
      "time": "2026-01-05",
      "value": 78.03140045166016
    },
    {
      "time": "2026-01-06",
      "value": 77.91180038452148
    },
    {
      "time": "2026-01-07",
      "value": 77.76840042114257
    },
    {
      "time": "2026-01-08",
      "value": 77.6222003173828
    },
    {
      "time": "2026-01-09",
      "value": 77.51100036621094
    },
    {
      "time": "2026-01-12",
      "value": 77.39720031738281
    },
    {
      "time": "2026-01-13",
      "value": 77.26420043945312
    },
    {
      "time": "2026-01-14",
      "value": 77.16480041503907
    },
    {
      "time": "2026-01-15",
      "value": 77.04680038452149
    },
    {
      "time": "2026-01-16",
      "value": 76.9272004699707
    },
    {
      "time": "2026-01-20",
      "value": 76.82760040283203
    },
    {
      "time": "2026-01-21",
      "value": 76.74700042724609
    },
    {
      "time": "2026-01-22",
      "value": 76.64600036621094
    },
    {
      "time": "2026-01-23",
      "value": 76.53820037841797
    },
    {
      "time": "2026-01-26",
      "value": 76.42960037231445
    },
    {
      "time": "2026-01-27",
      "value": 76.34180038452149
    },
    {
      "time": "2026-01-28",
      "value": 76.25920043945312
    },
    {
      "time": "2026-01-29",
      "value": 76.1670004272461
    },
    {
      "time": "2026-01-30",
      "value": 76.06200042724609
    },
    {
      "time": "2026-02-02",
      "value": 75.9320004272461
    },
    {
      "time": "2026-02-03",
      "value": 75.85760040283203
    },
    {
      "time": "2026-02-04",
      "value": 75.79180038452148
    },
    {
      "time": "2026-02-05",
      "value": 75.72080047607422
    },
    {
      "time": "2026-02-06",
      "value": 75.63360046386718
    },
    {
      "time": "2026-02-09",
      "value": 75.55440048217774
    },
    {
      "time": "2026-02-10",
      "value": 75.47940048217774
    },
    {
      "time": "2026-02-11",
      "value": 75.39560043334961
    },
    {
      "time": "2026-02-12",
      "value": 75.38060043334961
    },
    {
      "time": "2026-02-13",
      "value": 75.43160034179688
    },
    {
      "time": "2026-02-17",
      "value": 75.47880035400391
    },
    {
      "time": "2026-02-18",
      "value": 75.51700042724609
    },
    {
      "time": "2026-02-19",
      "value": 75.58980041503906
    },
    {
      "time": "2026-02-20",
      "value": 75.70620040893554
    },
    {
      "time": "2026-02-23",
      "value": 75.8588003540039
    },
    {
      "time": "2026-02-24",
      "value": 76.04460037231445
    },
    {
      "time": "2026-02-25",
      "value": 76.22200042724609
    },
    {
      "time": "2026-02-26",
      "value": 76.38840042114258
    },
    {
      "time": "2026-02-27",
      "value": 76.54120040893555
    },
    {
      "time": "2026-03-02",
      "value": 76.74260040283202
    },
    {
      "time": "2026-03-03",
      "value": 76.94320037841797
    },
    {
      "time": "2026-03-04",
      "value": 77.13180038452148
    },
    {
      "time": "2026-03-05",
      "value": 77.32600036621093
    },
    {
      "time": "2026-03-06",
      "value": 77.49940032958985
    },
    {
      "time": "2026-03-09",
      "value": 77.66120025634766
    },
    {
      "time": "2026-03-10",
      "value": 77.8170002746582
    },
    {
      "time": "2026-03-11",
      "value": 77.9486003112793
    },
    {
      "time": "2026-03-12",
      "value": 78.08260025024414
    },
    {
      "time": "2026-03-13",
      "value": 78.2370002746582
    },
    {
      "time": "2026-03-16",
      "value": 78.39240020751953
    },
    {
      "time": "2026-03-17",
      "value": 78.5270002746582
    },
    {
      "time": "2026-03-18",
      "value": 78.64600021362304
    },
    {
      "time": "2026-03-19",
      "value": 78.74800018310548
    },
    {
      "time": "2026-03-20",
      "value": 78.81900009155274
    },
    {
      "time": "2026-03-23",
      "value": 78.89040008544922
    },
    {
      "time": "2026-03-24",
      "value": 78.96440002441406
    },
    {
      "time": "2026-03-25",
      "value": 79.03839996337891
    },
    {
      "time": "2026-03-26",
      "value": 79.0981999206543
    },
    {
      "time": "2026-03-27",
      "value": 79.13599990844726
    },
    {
      "time": "2026-03-30",
      "value": 79.21219985961915
    },
    {
      "time": "2026-03-31",
      "value": 79.28879989624023
    },
    {
      "time": "2026-04-01",
      "value": 79.35879989624023
    },
    {
      "time": "2026-04-02",
      "value": 79.44339981079102
    },
    {
      "time": "2026-04-06",
      "value": 79.53399978637695
    },
    {
      "time": "2026-04-07",
      "value": 79.6445997619629
    },
    {
      "time": "2026-04-08",
      "value": 79.75919967651367
    },
    {
      "time": "2026-04-09",
      "value": 79.88799957275391
    },
    {
      "time": "2026-04-10",
      "value": 80.01539947509765
    },
    {
      "time": "2026-04-13",
      "value": 80.10499938964844
    },
    {
      "time": "2026-04-14",
      "value": 80.18039947509766
    },
    {
      "time": "2026-04-15",
      "value": 80.26339950561524
    },
    {
      "time": "2026-04-16",
      "value": 80.36539962768555
    },
    {
      "time": "2026-04-17",
      "value": 80.4629997253418
    },
    {
      "time": "2026-04-20",
      "value": 80.54699966430664
    },
    {
      "time": "2026-04-21",
      "value": 80.61059967041015
    },
    {
      "time": "2026-04-22",
      "value": 80.64419967651367
    },
    {
      "time": "2026-04-23",
      "value": 80.68379974365234
    },
    {
      "time": "2026-04-24",
      "value": 80.70839981079102
    },
    {
      "time": "2026-04-27",
      "value": 80.71699981689453
    },
    {
      "time": "2026-04-28",
      "value": 80.6747999572754
    },
    {
      "time": "2026-04-29",
      "value": 80.63619995117188
    },
    {
      "time": "2026-04-30",
      "value": 80.7015998840332
    },
    {
      "time": "2026-05-01",
      "value": 80.73679992675781
    },
    {
      "time": "2026-05-04",
      "value": 80.72919982910156
    },
    {
      "time": "2026-05-05",
      "value": 80.69119979858398
    },
    {
      "time": "2026-05-06",
      "value": 80.62399978637696
    },
    {
      "time": "2026-05-07",
      "value": 80.56159973144531
    },
    {
      "time": "2026-05-08",
      "value": 80.47999969482422
    },
    {
      "time": "2026-05-11",
      "value": 80.42479965209961
    },
    {
      "time": "2026-05-12",
      "value": 80.34679962158204
    },
    {
      "time": "2026-05-13",
      "value": 80.28159973144531
    },
    {
      "time": "2026-05-14",
      "value": 80.22139968872071
    },
    {
      "time": "2026-05-15",
      "value": 80.13219970703125
    },
    {
      "time": "2026-05-18",
      "value": 80.04379974365234
    },
    {
      "time": "2026-05-19",
      "value": 79.99639984130859
    },
    {
      "time": "2026-05-20",
      "value": 79.95599990844727
    },
    {
      "time": "2026-05-21",
      "value": 79.93999984741211
    },
    {
      "time": "2026-05-22",
      "value": 79.94519989013672
    },
    {
      "time": "2026-05-26",
      "value": 79.92259979248047
    },
    {
      "time": "2026-05-27",
      "value": 79.90999984741211
    },
    {
      "time": "2026-05-28",
      "value": 79.86699981689453
    },
    {
      "time": "2026-05-29",
      "value": 79.8565998840332
    },
    {
      "time": "2026-06-01",
      "value": 79.79419998168946
    },
    {
      "time": "2026-06-02",
      "value": 79.81620010375977
    },
    {
      "time": "2026-06-03",
      "value": 79.82500015258789
    },
    {
      "time": "2026-06-04",
      "value": 79.82120010375976
    },
    {
      "time": "2026-06-05",
      "value": 79.84800018310547
    },
    {
      "time": "2026-06-08",
      "value": 79.84180023193359
    },
    {
      "time": "2026-06-09",
      "value": 79.83740036010742
    },
    {
      "time": "2026-06-10",
      "value": 79.81600036621094
    },
    {
      "time": "2026-06-11",
      "value": 79.79260025024413
    },
    {
      "time": "2026-06-12",
      "value": 79.78280029296874
    },
    {
      "time": "2026-06-15",
      "value": 79.75500030517578
    },
    {
      "time": "2026-06-16",
      "value": 79.72680038452148
    },
    {
      "time": "2026-06-17",
      "value": 79.6652003479004
    },
    {
      "time": "2026-06-18",
      "value": 79.58420043945313
    },
    {
      "time": "2026-06-22",
      "value": 79.50500045776367
    },
    {
      "time": "2026-06-23",
      "value": 79.46400054931641
    },
    {
      "time": "2026-06-24",
      "value": 79.48440063476562
    },
    {
      "time": "2026-06-25",
      "value": 79.52280059814453
    },
    {
      "time": "2026-06-26",
      "value": 79.59440063476562
    },
    {
      "time": "2026-06-29",
      "value": 79.61300064086915
    },
    {
      "time": "2026-06-30",
      "value": 79.5974006652832
    },
    {
      "time": "2026-07-01",
      "value": 79.58500061035156
    },
    {
      "time": "2026-07-02",
      "value": 79.64260055541992
    },
    {
      "time": "2026-07-06",
      "value": 79.68780059814453
    },
    {
      "time": "2026-07-07",
      "value": 79.71160049438477
    },
    {
      "time": "2026-07-08",
      "value": 79.72100051879883
    },
    {
      "time": "2026-07-09",
      "value": 79.71320037841797
    },
    {
      "time": "2026-07-10",
      "value": 79.72480026245117
    },
    {
      "time": "2026-07-13",
      "value": 79.75800033569335
    },
    {
      "time": "2026-07-14",
      "value": 79.70240036010742
    },
    {
      "time": "2026-07-15",
      "value": 79.63580032348632
    },
    {
      "time": "2026-07-16",
      "value": 79.61200042724609
    },
    {
      "time": "2026-07-17",
      "value": 79.55840042114258
    },
    {
      "time": "2026-07-20",
      "value": 79.52080032348633
    },
    {
      "time": "2026-07-21",
      "value": 79.48660034179687
    },
    {
      "time": "2026-07-22",
      "value": 79.50260040283203
    },
    {
      "time": "2026-07-23",
      "value": 79.50600036621094
    },
    {
      "time": "2026-07-24",
      "value": 79.54140029907227
    }
  ],
  "analysis": null
}