{
  "ok": true,
  "cached": false,
  "ticker": "PEP",
  "price": 136.73,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-08-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-08-03",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-07-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-07-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Mike Kelly",
      "slug": "mike-kelly",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-07-17",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-07-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-26",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Trump's Surgeon General Pick Has Tobacco, Cola Stocks In Portfolio Even as Robert Kennedy Jr. Wages War On Sugary Drinks, Processed Food",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/m/2a762075-b2f9-3921-98b3-305e8e141c7b/trump%27s-surgeon-general-pick.html",
      "published": "2026-09-14"
    },
    {
      "title": "Inside PepsiCo’s dirty soda playbook",
      "publisher": "Food Dive",
      "link": "https://finance.yahoo.com/m/229f15b0-4bce-3601-8233-889e5f41a61f/inside-pepsico%E2%80%99s-dirty-soda.html",
      "published": "2026-09-14"
    },
    {
      "title": "Coca-Cola vs. Pepsi: Five Years, Two Completely Different Outcomes",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4938f491-98f2-39e1-b916-56c5320595ce/coca-cola-vs.-pepsi%3A-five.html",
      "published": "2026-09-13"
    },
    {
      "title": "The 10-Year Treasury Bond Yields Nearly 5% Right Now. Here's Why I'd Still Choose PepsiCo for Passive Income.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/1bede144-da06-3059-a0fc-d12dac009cef/the-10-year-treasury-bond.html",
      "published": "2026-09-13"
    },
    {
      "title": "Even With 10-Year Treasury Yields at a 20-Month High, I'd Still Rather Buy This S&P 500 Dividend Stock for Passive Income in September.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/d0f82b4f-55a6-3994-97ec-da287dc93d91/even-with-10-year-treasury.html",
      "published": "2026-09-13"
    },
    {
      "title": "Pepsi has a convenience-store problem that's not Coca-Cola",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/0839b4de-756c-30ae-b80d-5f3d24d1bee1/pepsi-has-a-convenience-store.html",
      "published": "2026-09-12"
    },
    {
      "title": "3 High-Yield Dividend Stocks Worth Loading Up On This Month",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/15c9c88d-d2fc-3a52-9510-e213a8fef45b/3-high-yield-dividend-stocks.html",
      "published": "2026-09-12"
    },
    {
      "title": "What Happened to Pepsi? Coca-Cola Pulled Away and Never Looked Back",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/7a0d6f61-8e0b-3969-93f1-d5a6c970c816/what-happened-to-pepsi%3F.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 143.39999389648438,
      "high": 143.52999877929688,
      "low": 140.52999877929688,
      "close": 140.63999938964844,
      "volume": 7279600
    },
    {
      "time": "2025-09-16",
      "open": 140.69000244140625,
      "high": 141.30999755859375,
      "low": 139.91000366210938,
      "close": 140.02999877929688,
      "volume": 9283500
    },
    {
      "time": "2025-09-17",
      "open": 140.1699981689453,
      "high": 142.0399932861328,
      "low": 140.14999389648438,
      "close": 141.22999572753906,
      "volume": 6092900
    },
    {
      "time": "2025-09-18",
      "open": 140.63999938964844,
      "high": 141.6300048828125,
      "low": 140.38999938964844,
      "close": 140.72999572753906,
      "volume": 6106600
    },
    {
      "time": "2025-09-19",
      "open": 141.4600067138672,
      "high": 142.0800018310547,
      "low": 140.4600067138672,
      "close": 141.75999450683594,
      "volume": 12365500
    },
    {
      "time": "2025-09-22",
      "open": 141.0800018310547,
      "high": 141.52000427246094,
      "low": 139.94000244140625,
      "close": 141.02999877929688,
      "volume": 5797600
    },
    {
      "time": "2025-09-23",
      "open": 141.0399932861328,
      "high": 142.22999572753906,
      "low": 139.9600067138672,
      "close": 141.89999389648438,
      "volume": 6356500
    },
    {
      "time": "2025-09-24",
      "open": 141.80999755859375,
      "high": 142.33999633789062,
      "low": 141.00999450683594,
      "close": 142.1699981689453,
      "volume": 5949100
    },
    {
      "time": "2025-09-25",
      "open": 143,
      "high": 143.4199981689453,
      "low": 139.86000061035156,
      "close": 139.9199981689453,
      "volume": 7101700
    },
    {
      "time": "2025-09-26",
      "open": 139.94000244140625,
      "high": 140.99000549316406,
      "low": 139.85000610351562,
      "close": 140.44000244140625,
      "volume": 6224700
    },
    {
      "time": "2025-09-29",
      "open": 140.44000244140625,
      "high": 140.6699981689453,
      "low": 139.1199951171875,
      "close": 140.1699981689453,
      "volume": 11930200
    },
    {
      "time": "2025-09-30",
      "open": 140.1699981689453,
      "high": 141.02999877929688,
      "low": 139.8300018310547,
      "close": 140.44000244140625,
      "volume": 7583400
    },
    {
      "time": "2025-10-01",
      "open": 140.80999755859375,
      "high": 143.3699951171875,
      "low": 140.47999572753906,
      "close": 143.13999938964844,
      "volume": 5880800
    },
    {
      "time": "2025-10-02",
      "open": 141.88999938964844,
      "high": 143.25,
      "low": 141.3699951171875,
      "close": 142.30999755859375,
      "volume": 4497300
    },
    {
      "time": "2025-10-03",
      "open": 142.25999450683594,
      "high": 143.36000061035156,
      "low": 141.86000061035156,
      "close": 141.97999572753906,
      "volume": 5425700
    },
    {
      "time": "2025-10-06",
      "open": 141.77000427246094,
      "high": 141.85000610351562,
      "low": 138.8800048828125,
      "close": 139.6999969482422,
      "volume": 6750700
    },
    {
      "time": "2025-10-07",
      "open": 140.3699951171875,
      "high": 141.83999633789062,
      "low": 139.69000244140625,
      "close": 140.7899932861328,
      "volume": 6110300
    },
    {
      "time": "2025-10-08",
      "open": 140.7899932861328,
      "high": 140.97999572753906,
      "low": 138.69000244140625,
      "close": 138.83999633789062,
      "volume": 8256700
    },
    {
      "time": "2025-10-09",
      "open": 140.4600067138672,
      "high": 144.74000549316406,
      "low": 138.58999633789062,
      "close": 144.7100067138672,
      "volume": 13706600
    },
    {
      "time": "2025-10-10",
      "open": 145.6300048828125,
      "high": 150.82000732421875,
      "low": 145,
      "close": 150.0800018310547,
      "volume": 17545200
    },
    {
      "time": "2025-10-13",
      "open": 148.64999389648438,
      "high": 149.97999572753906,
      "low": 147.33999633789062,
      "close": 148.88999938964844,
      "volume": 7272000
    },
    {
      "time": "2025-10-14",
      "open": 148.69000244140625,
      "high": 151.6199951171875,
      "low": 148.5,
      "close": 151.5399932861328,
      "volume": 8371100
    },
    {
      "time": "2025-10-15",
      "open": 151.3300018310547,
      "high": 152.38999938964844,
      "low": 149.1699981689453,
      "close": 151.16000366210938,
      "volume": 6101100
    },
    {
      "time": "2025-10-16",
      "open": 152.3800048828125,
      "high": 154.3800048828125,
      "low": 152.2899932861328,
      "close": 152.6699981689453,
      "volume": 8532900
    },
    {
      "time": "2025-10-17",
      "open": 153.77000427246094,
      "high": 153.91000366210938,
      "low": 151.74000549316406,
      "close": 153.7100067138672,
      "volume": 6710100
    },
    {
      "time": "2025-10-20",
      "open": 154.4199981689453,
      "high": 154.4199981689453,
      "low": 152.72000122070312,
      "close": 153.63999938964844,
      "volume": 4810600
    },
    {
      "time": "2025-10-21",
      "open": 154.6999969482422,
      "high": 155.19000244140625,
      "low": 152.83999633789062,
      "close": 153.17999267578125,
      "volume": 5614300
    },
    {
      "time": "2025-10-22",
      "open": 153.14999389648438,
      "high": 155.17999267578125,
      "low": 152.7100067138672,
      "close": 153.02999877929688,
      "volume": 6486000
    },
    {
      "time": "2025-10-23",
      "open": 153.1699981689453,
      "high": 153.39999389648438,
      "low": 151.02999877929688,
      "close": 151.50999450683594,
      "volume": 6091800
    },
    {
      "time": "2025-10-24",
      "open": 152.0399932861328,
      "high": 152.4199981689453,
      "low": 151.27000427246094,
      "close": 151.5500030517578,
      "volume": 3580200
    },
    {
      "time": "2025-10-27",
      "open": 151.00999450683594,
      "high": 152.8699951171875,
      "low": 150.9600067138672,
      "close": 152.6300048828125,
      "volume": 4744600
    },
    {
      "time": "2025-10-28",
      "open": 151.41000366210938,
      "high": 153.2100067138672,
      "low": 149.9199981689453,
      "close": 150.1199951171875,
      "volume": 5626500
    },
    {
      "time": "2025-10-29",
      "open": 148.0500030517578,
      "high": 148.66000366210938,
      "low": 143.6699981689453,
      "close": 146.16000366210938,
      "volume": 7767600
    },
    {
      "time": "2025-10-30",
      "open": 146.33999633789062,
      "high": 148.08999633789062,
      "low": 146.25,
      "close": 147.5500030517578,
      "volume": 5752700
    },
    {
      "time": "2025-10-31",
      "open": 146.1999969482422,
      "high": 147,
      "low": 145.3000030517578,
      "close": 146.08999633789062,
      "volume": 6313600
    },
    {
      "time": "2025-11-03",
      "open": 145.86000061035156,
      "high": 145.91000366210938,
      "low": 143.25,
      "close": 143.60000610351562,
      "volume": 8331500
    },
    {
      "time": "2025-11-04",
      "open": 144.6999969482422,
      "high": 144.92999267578125,
      "low": 142.05999755859375,
      "close": 142.89999389648438,
      "volume": 8302900
    },
    {
      "time": "2025-11-05",
      "open": 142.89999389648438,
      "high": 143.27999877929688,
      "low": 141.5800018310547,
      "close": 142.86000061035156,
      "volume": 7136400
    },
    {
      "time": "2025-11-06",
      "open": 142.41000366210938,
      "high": 143.2100067138672,
      "low": 141.3000030517578,
      "close": 141.5800018310547,
      "volume": 6449400
    },
    {
      "time": "2025-11-07",
      "open": 142.92999267578125,
      "high": 144.0500030517578,
      "low": 141.64999389648438,
      "close": 142.9499969482422,
      "volume": 7592300
    },
    {
      "time": "2025-11-10",
      "open": 142.49000549316406,
      "high": 143.02000427246094,
      "low": 141.25999450683594,
      "close": 142.6199951171875,
      "volume": 6617500
    },
    {
      "time": "2025-11-11",
      "open": 143.27999877929688,
      "high": 145.75999450683594,
      "low": 142.67999267578125,
      "close": 145.0800018310547,
      "volume": 7683600
    },
    {
      "time": "2025-11-12",
      "open": 144.55999755859375,
      "high": 145.5,
      "low": 144.05999755859375,
      "close": 144.38999938964844,
      "volume": 5790100
    },
    {
      "time": "2025-11-13",
      "open": 144.10000610351562,
      "high": 146.38999938964844,
      "low": 143.64999389648438,
      "close": 145.02000427246094,
      "volume": 6663300
    },
    {
      "time": "2025-11-14",
      "open": 145.88999938964844,
      "high": 146.83999633789062,
      "low": 143.92999267578125,
      "close": 145.85000610351562,
      "volume": 5770500
    },
    {
      "time": "2025-11-17",
      "open": 146.1199951171875,
      "high": 148.11000061035156,
      "low": 145.22000122070312,
      "close": 147.8300018310547,
      "volume": 7320200
    },
    {
      "time": "2025-11-18",
      "open": 148.3000030517578,
      "high": 149.8300018310547,
      "low": 147.4499969482422,
      "close": 148.77000427246094,
      "volume": 10821500
    },
    {
      "time": "2025-11-19",
      "open": 148.3000030517578,
      "high": 148.8000030517578,
      "low": 146.69000244140625,
      "close": 147.11000061035156,
      "volume": 8123200
    },
    {
      "time": "2025-11-20",
      "open": 146.60000610351562,
      "high": 147.0800018310547,
      "low": 144.89999389648438,
      "close": 146.10000610351562,
      "volume": 6878900
    },
    {
      "time": "2025-11-21",
      "open": 146.27999877929688,
      "high": 148.94000244140625,
      "low": 145.97999572753906,
      "close": 146.3300018310547,
      "volume": 7911800
    },
    {
      "time": "2025-11-24",
      "open": 145.8300018310547,
      "high": 146.33999633789062,
      "low": 144.75999450683594,
      "close": 145.5,
      "volume": 9391400
    },
    {
      "time": "2025-11-25",
      "open": 145.92999267578125,
      "high": 147.1199951171875,
      "low": 145.57000732421875,
      "close": 146.11000061035156,
      "volume": 8954000
    },
    {
      "time": "2025-11-26",
      "open": 146.32000732421875,
      "high": 148.47000122070312,
      "low": 146.22999572753906,
      "close": 147.97999572753906,
      "volume": 5180600
    },
    {
      "time": "2025-11-28",
      "open": 147.22999572753906,
      "high": 148.82000732421875,
      "low": 147.22999572753906,
      "close": 148.74000549316406,
      "volume": 2969300
    },
    {
      "time": "2025-12-01",
      "open": 148.6300048828125,
      "high": 149.82000732421875,
      "low": 148.50999450683594,
      "close": 149.50999450683594,
      "volume": 7623300
    },
    {
      "time": "2025-12-02",
      "open": 149.4600067138672,
      "high": 149.50999450683594,
      "low": 146.52999877929688,
      "close": 148.61000061035156,
      "volume": 6830300
    },
    {
      "time": "2025-12-03",
      "open": 148.69000244140625,
      "high": 150.6999969482422,
      "low": 147.91000366210938,
      "close": 148.05999755859375,
      "volume": 5109200
    },
    {
      "time": "2025-12-04",
      "open": 147.75,
      "high": 148.25,
      "low": 146.1300048828125,
      "close": 146.91000366210938,
      "volume": 6803000
    },
    {
      "time": "2025-12-05",
      "open": 145.6199951171875,
      "high": 145.8000030517578,
      "low": 144.50999450683594,
      "close": 145.02000427246094,
      "volume": 5971300
    },
    {
      "time": "2025-12-08",
      "open": 145.00999450683594,
      "high": 146.55999755859375,
      "low": 144.1999969482422,
      "close": 145.6300048828125,
      "volume": 6327400
    },
    {
      "time": "2025-12-09",
      "open": 146.35000610351562,
      "high": 147.55999755859375,
      "low": 143.91000366210938,
      "close": 144.63999938964844,
      "volume": 10035200
    },
    {
      "time": "2025-12-10",
      "open": 147.77000427246094,
      "high": 149.77999877929688,
      "low": 147,
      "close": 149.6999969482422,
      "volume": 18526400
    },
    {
      "time": "2025-12-11",
      "open": 150.14999389648438,
      "high": 150.88999938964844,
      "low": 148.1300048828125,
      "close": 149.0399932861328,
      "volume": 7854000
    },
    {
      "time": "2025-12-12",
      "open": 149.75,
      "high": 150.6699981689453,
      "low": 148.74000549316406,
      "close": 150.64999389648438,
      "volume": 8143100
    },
    {
      "time": "2025-12-15",
      "open": 150.94000244140625,
      "high": 151.6999969482422,
      "low": 150.27999877929688,
      "close": 151.22000122070312,
      "volume": 8409600
    },
    {
      "time": "2025-12-16",
      "open": 151.99000549316406,
      "high": 152.35000610351562,
      "low": 149.99000549316406,
      "close": 150.3699951171875,
      "volume": 7520300
    },
    {
      "time": "2025-12-17",
      "open": 150.3800048828125,
      "high": 151.24000549316406,
      "low": 149.47999572753906,
      "close": 150.0800018310547,
      "volume": 8067100
    },
    {
      "time": "2025-12-18",
      "open": 149.8000030517578,
      "high": 150.3699951171875,
      "low": 149.25,
      "close": 149.3699951171875,
      "volume": 6643200
    },
    {
      "time": "2025-12-19",
      "open": 149.14999389648438,
      "high": 149.88999938964844,
      "low": 147.89999389648438,
      "close": 148.16000366210938,
      "volume": 17543500
    },
    {
      "time": "2025-12-22",
      "open": 147.52999877929688,
      "high": 148.97999572753906,
      "low": 146.41000366210938,
      "close": 147.0500030517578,
      "volume": 8818700
    },
    {
      "time": "2025-12-23",
      "open": 147.19000244140625,
      "high": 147.19000244140625,
      "low": 143.55999755859375,
      "close": 143.67999267578125,
      "volume": 7254800
    },
    {
      "time": "2025-12-24",
      "open": 143.7899932861328,
      "high": 143.99000549316406,
      "low": 142.9499969482422,
      "close": 143.74000549316406,
      "volume": 2618700
    },
    {
      "time": "2025-12-26",
      "open": 143.55999755859375,
      "high": 143.94000244140625,
      "low": 143.08999633789062,
      "close": 143.77999877929688,
      "volume": 4975500
    },
    {
      "time": "2025-12-29",
      "open": 143.74000549316406,
      "high": 145.0500030517578,
      "low": 143.60000610351562,
      "close": 144.24000549316406,
      "volume": 7201900
    },
    {
      "time": "2025-12-30",
      "open": 143.97000122070312,
      "high": 145.27000427246094,
      "low": 143.9199981689453,
      "close": 144.16000366210938,
      "volume": 4713800
    },
    {
      "time": "2025-12-31",
      "open": 143.8300018310547,
      "high": 144.02999877929688,
      "low": 143.16000366210938,
      "close": 143.52000427246094,
      "volume": 4380300
    },
    {
      "time": "2026-01-02",
      "open": 143.22000122070312,
      "high": 143.41000366210938,
      "low": 142.10000610351562,
      "close": 142.22999572753906,
      "volume": 7182100
    },
    {
      "time": "2026-01-05",
      "open": 141.66000366210938,
      "high": 141.80999755859375,
      "low": 139.39999389648438,
      "close": 139.9199981689453,
      "volume": 9031400
    },
    {
      "time": "2026-01-06",
      "open": 139.67999267578125,
      "high": 140.05999755859375,
      "low": 138.57000732421875,
      "close": 138.9600067138672,
      "volume": 9576500
    },
    {
      "time": "2026-01-07",
      "open": 139.22000122070312,
      "high": 139.8300018310547,
      "low": 136.9600067138672,
      "close": 137.00999450683594,
      "volume": 8539800
    },
    {
      "time": "2026-01-08",
      "open": 136.57000732421875,
      "high": 139.47999572753906,
      "low": 136.00999450683594,
      "close": 139.3699951171875,
      "volume": 8762800
    },
    {
      "time": "2026-01-09",
      "open": 139.44000244140625,
      "high": 140.7899932861328,
      "low": 138.6999969482422,
      "close": 139.91000366210938,
      "volume": 6767600
    },
    {
      "time": "2026-01-12",
      "open": 139.91000366210938,
      "high": 141.50999450683594,
      "low": 138.55999755859375,
      "close": 141.36000061035156,
      "volume": 12223400
    },
    {
      "time": "2026-01-13",
      "open": 141.10000610351562,
      "high": 143.64999389648438,
      "low": 141.0399932861328,
      "close": 143.47999572753906,
      "volume": 9030200
    },
    {
      "time": "2026-01-14",
      "open": 143.13999938964844,
      "high": 146.3000030517578,
      "low": 143.13999938964844,
      "close": 145.9199981689453,
      "volume": 8329500
    },
    {
      "time": "2026-01-15",
      "open": 146.05999755859375,
      "high": 147.02000427246094,
      "low": 145.52999877929688,
      "close": 146.57000732421875,
      "volume": 5797800
    },
    {
      "time": "2026-01-16",
      "open": 147.16000366210938,
      "high": 147.5500030517578,
      "low": 145.50999450683594,
      "close": 146.32000732421875,
      "volume": 10313500
    },
    {
      "time": "2026-01-20",
      "open": 146.22000122070312,
      "high": 147.66000366210938,
      "low": 144.32000732421875,
      "close": 147.66000366210938,
      "volume": 9982800
    },
    {
      "time": "2026-01-21",
      "open": 147.0500030517578,
      "high": 148.00999450683594,
      "low": 144.94000244140625,
      "close": 146.74000549316406,
      "volume": 7679600
    },
    {
      "time": "2026-01-22",
      "open": 146.67999267578125,
      "high": 147.1300048828125,
      "low": 144.1699981689453,
      "close": 144.39999389648438,
      "volume": 8167400
    },
    {
      "time": "2026-01-23",
      "open": 143.86000061035156,
      "high": 144.83999633789062,
      "low": 143.05999755859375,
      "close": 144.5800018310547,
      "volume": 5870100
    },
    {
      "time": "2026-01-26",
      "open": 144.8000030517578,
      "high": 145.9199981689453,
      "low": 144.13999938964844,
      "close": 145.8699951171875,
      "volume": 6589600
    },
    {
      "time": "2026-01-27",
      "open": 145.75,
      "high": 148.82000732421875,
      "low": 145.3300018310547,
      "close": 148.77999877929688,
      "volume": 7114900
    },
    {
      "time": "2026-01-28",
      "open": 148.41000366210938,
      "high": 150.0399932861328,
      "low": 147.75999450683594,
      "close": 148.5,
      "volume": 5954100
    },
    {
      "time": "2026-01-29",
      "open": 148.83999633789062,
      "high": 150.86000061035156,
      "low": 148.44000244140625,
      "close": 148.69000244140625,
      "volume": 9062300
    },
    {
      "time": "2026-01-30",
      "open": 149.00999450683594,
      "high": 153.88999938964844,
      "low": 148.58999633789062,
      "close": 153.6300048828125,
      "volume": 12641300
    },
    {
      "time": "2026-02-02",
      "open": 154.05999755859375,
      "high": 156.6199951171875,
      "low": 153.19000244140625,
      "close": 155.1999969482422,
      "volume": 14660500
    },
    {
      "time": "2026-02-03",
      "open": 156.60000610351562,
      "high": 163.44000244140625,
      "low": 155.5,
      "close": 162.85000610351562,
      "volume": 19096400
    },
    {
      "time": "2026-02-04",
      "open": 164.88999938964844,
      "high": 167.94000244140625,
      "low": 164.1699981689453,
      "close": 166.17999267578125,
      "volume": 13322900
    },
    {
      "time": "2026-02-05",
      "open": 166.50999450683594,
      "high": 168.00999450683594,
      "low": 165.25,
      "close": 167.52999877929688,
      "volume": 11038800
    },
    {
      "time": "2026-02-06",
      "open": 167.4499969482422,
      "high": 170.75,
      "low": 167.25999450683594,
      "close": 170.49000549316406,
      "volume": 10960400
    },
    {
      "time": "2026-02-09",
      "open": 169.5,
      "high": 169.92999267578125,
      "low": 164.94000244140625,
      "close": 166.47000122070312,
      "volume": 10316200
    },
    {
      "time": "2026-02-10",
      "open": 165.75,
      "high": 167.41000366210938,
      "low": 163.74000549316406,
      "close": 166.97000122070312,
      "volume": 10352500
    },
    {
      "time": "2026-02-11",
      "open": 167.64999389648438,
      "high": 170.27000427246094,
      "low": 166.02000427246094,
      "close": 169.14999389648438,
      "volume": 6733400
    },
    {
      "time": "2026-02-12",
      "open": 169.75999450683594,
      "high": 171.47999572753906,
      "low": 167.08999633789062,
      "close": 167.1999969482422,
      "volume": 9516300
    },
    {
      "time": "2026-02-13",
      "open": 167.1999969482422,
      "high": 167.8800048828125,
      "low": 165,
      "close": 165.94000244140625,
      "volume": 9286100
    },
    {
      "time": "2026-02-17",
      "open": 166.1199951171875,
      "high": 167.5399932861328,
      "low": 160.80999755859375,
      "close": 161.9199981689453,
      "volume": 8749800
    },
    {
      "time": "2026-02-18",
      "open": 161.7899932861328,
      "high": 164.52999877929688,
      "low": 160.6300048828125,
      "close": 164.38999938964844,
      "volume": 7239800
    },
    {
      "time": "2026-02-19",
      "open": 164.38999938964844,
      "high": 165.0500030517578,
      "low": 163.1300048828125,
      "close": 164.58999633789062,
      "volume": 6155800
    },
    {
      "time": "2026-02-20",
      "open": 164.64999389648438,
      "high": 164.97000122070312,
      "low": 163.02000427246094,
      "close": 164.94000244140625,
      "volume": 4811800
    },
    {
      "time": "2026-02-23",
      "open": 164.49000549316406,
      "high": 168.80999755859375,
      "low": 164.24000549316406,
      "close": 168.32000732421875,
      "volume": 6801600
    },
    {
      "time": "2026-02-24",
      "open": 168.22999572753906,
      "high": 169.7899932861328,
      "low": 167.77000427246094,
      "close": 169.5399932861328,
      "volume": 6319800
    },
    {
      "time": "2026-02-25",
      "open": 168.61000061035156,
      "high": 169.5,
      "low": 166,
      "close": 169.1699981689453,
      "volume": 6832700
    },
    {
      "time": "2026-02-26",
      "open": 169.6300048828125,
      "high": 170.05999755859375,
      "low": 167.16000366210938,
      "close": 167.5800018310547,
      "volume": 7219300
    },
    {
      "time": "2026-02-27",
      "open": 168.3800048828125,
      "high": 170.27999877929688,
      "low": 167.82000732421875,
      "close": 169.74000549316406,
      "volume": 10585200
    },
    {
      "time": "2026-03-02",
      "open": 169.0500030517578,
      "high": 169.5399932861328,
      "low": 167.13999938964844,
      "close": 167.27999877929688,
      "volume": 7264000
    },
    {
      "time": "2026-03-03",
      "open": 166.5399932861328,
      "high": 167.22000122070312,
      "low": 163.6699981689453,
      "close": 164.91000366210938,
      "volume": 6718100
    },
    {
      "time": "2026-03-04",
      "open": 165.0399932861328,
      "high": 165.92999267578125,
      "low": 163.3699951171875,
      "close": 163.9199981689453,
      "volume": 6855400
    },
    {
      "time": "2026-03-05",
      "open": 162.16000366210938,
      "high": 163.39999389648438,
      "low": 160.16000366210938,
      "close": 160.6999969482422,
      "volume": 7133700
    },
    {
      "time": "2026-03-06",
      "open": 158.25,
      "high": 159.52999877929688,
      "low": 156.08999633789062,
      "close": 159.42999267578125,
      "volume": 5937900
    },
    {
      "time": "2026-03-09",
      "open": 159.1699981689453,
      "high": 162.42999267578125,
      "low": 158.10000610351562,
      "close": 161.52999877929688,
      "volume": 6416000
    },
    {
      "time": "2026-03-10",
      "open": 160.6999969482422,
      "high": 162.86000061035156,
      "low": 159.58999633789062,
      "close": 160.77999877929688,
      "volume": 5341300
    },
    {
      "time": "2026-03-11",
      "open": 160.30999755859375,
      "high": 160.91000366210938,
      "low": 157.88999938964844,
      "close": 160.14999389648438,
      "volume": 4359700
    },
    {
      "time": "2026-03-12",
      "open": 158.8699951171875,
      "high": 161.5399932861328,
      "low": 158.69000244140625,
      "close": 158.86000061035156,
      "volume": 6165600
    },
    {
      "time": "2026-03-13",
      "open": 159.77999877929688,
      "high": 161.50999450683594,
      "low": 159.24000549316406,
      "close": 159.8800048828125,
      "volume": 4676800
    },
    {
      "time": "2026-03-16",
      "open": 161.36000061035156,
      "high": 161.5800018310547,
      "low": 157.5399932861328,
      "close": 157.72000122070312,
      "volume": 4498700
    },
    {
      "time": "2026-03-17",
      "open": 158.8300018310547,
      "high": 159.11000061035156,
      "low": 156.2899932861328,
      "close": 156.5,
      "volume": 5460200
    },
    {
      "time": "2026-03-18",
      "open": 155.25,
      "high": 156.1199951171875,
      "low": 153.2899932861328,
      "close": 153.5399932861328,
      "volume": 5124400
    },
    {
      "time": "2026-03-19",
      "open": 153.75,
      "high": 154.67999267578125,
      "low": 152.66000366210938,
      "close": 152.74000549316406,
      "volume": 5555500
    },
    {
      "time": "2026-03-20",
      "open": 152.4499969482422,
      "high": 153.41000366210938,
      "low": 149.33999633789062,
      "close": 150.0399932861328,
      "volume": 14480700
    },
    {
      "time": "2026-03-23",
      "open": 152.3000030517578,
      "high": 152.3000030517578,
      "low": 149.94000244140625,
      "close": 150.8800048828125,
      "volume": 6783000
    },
    {
      "time": "2026-03-24",
      "open": 150.4499969482422,
      "high": 152.5800018310547,
      "low": 150.1999969482422,
      "close": 150.58999633789062,
      "volume": 5803700
    },
    {
      "time": "2026-03-25",
      "open": 151.3000030517578,
      "high": 151.83999633789062,
      "low": 149.02999877929688,
      "close": 151.72999572753906,
      "volume": 4978500
    },
    {
      "time": "2026-03-26",
      "open": 151.92999267578125,
      "high": 153.14999389648438,
      "low": 150.6699981689453,
      "close": 150.8300018310547,
      "volume": 5677100
    },
    {
      "time": "2026-03-27",
      "open": 151.13999938964844,
      "high": 154.5399932861328,
      "low": 150.47000122070312,
      "close": 153.0399932861328,
      "volume": 6663600
    },
    {
      "time": "2026-03-30",
      "open": 153.82000732421875,
      "high": 158.38999938964844,
      "low": 153.3699951171875,
      "close": 156.82000732421875,
      "volume": 10386800
    },
    {
      "time": "2026-03-31",
      "open": 157.6699981689453,
      "high": 157.6699981689453,
      "low": 154.1699981689453,
      "close": 155.2899932861328,
      "volume": 8033800
    },
    {
      "time": "2026-04-01",
      "open": 153.5500030517578,
      "high": 155.14999389648438,
      "low": 153.25999450683594,
      "close": 154.64999389648438,
      "volume": 5412600
    },
    {
      "time": "2026-04-02",
      "open": 154.66000366210938,
      "high": 157.05999755859375,
      "low": 154.22000122070312,
      "close": 157.00999450683594,
      "volume": 5410000
    },
    {
      "time": "2026-04-06",
      "open": 156.41000366210938,
      "high": 156.86000061035156,
      "low": 155.39999389648438,
      "close": 156.72999572753906,
      "volume": 3562500
    },
    {
      "time": "2026-04-07",
      "open": 156.17999267578125,
      "high": 156.5399932861328,
      "low": 152.57000732421875,
      "close": 153.2100067138672,
      "volume": 5151100
    },
    {
      "time": "2026-04-08",
      "open": 151.8800048828125,
      "high": 154.82000732421875,
      "low": 151.75,
      "close": 154.8000030517578,
      "volume": 6878500
    },
    {
      "time": "2026-04-09",
      "open": 153.6999969482422,
      "high": 158.00999450683594,
      "low": 153.25,
      "close": 157.49000549316406,
      "volume": 4339400
    },
    {
      "time": "2026-04-10",
      "open": 157.16000366210938,
      "high": 157.7899932861328,
      "low": 156.3300018310547,
      "close": 157.05999755859375,
      "volume": 4412700
    },
    {
      "time": "2026-04-13",
      "open": 156.99000549316406,
      "high": 157.02999877929688,
      "low": 154.9499969482422,
      "close": 155.8800048828125,
      "volume": 5827800
    },
    {
      "time": "2026-04-14",
      "open": 154.50999450683594,
      "high": 156.6300048828125,
      "low": 154.2899932861328,
      "close": 155.72000122070312,
      "volume": 5655800
    },
    {
      "time": "2026-04-15",
      "open": 155.02000427246094,
      "high": 155.75999450683594,
      "low": 153.33999633789062,
      "close": 154.85000610351562,
      "volume": 7684800
    },
    {
      "time": "2026-04-16",
      "open": 155.5399932861328,
      "high": 159.7899932861328,
      "low": 154.25999450683594,
      "close": 158.3800048828125,
      "volume": 10422100
    },
    {
      "time": "2026-04-17",
      "open": 158.25999450683594,
      "high": 160.02999877929688,
      "low": 156.47000122070312,
      "close": 157.6699981689453,
      "volume": 7799900
    },
    {
      "time": "2026-04-20",
      "open": 158.74000549316406,
      "high": 158.83999633789062,
      "low": 155.83999633789062,
      "close": 156.99000549316406,
      "volume": 5731000
    },
    {
      "time": "2026-04-21",
      "open": 156.74000549316406,
      "high": 157.0399932861328,
      "low": 153.72999572753906,
      "close": 154.9199981689453,
      "volume": 6357300
    },
    {
      "time": "2026-04-22",
      "open": 155.0800018310547,
      "high": 157.22000122070312,
      "low": 153.5500030517578,
      "close": 153.7899932861328,
      "volume": 5921300
    },
    {
      "time": "2026-04-23",
      "open": 155.16000366210938,
      "high": 156.61000061035156,
      "low": 154.57000732421875,
      "close": 155.6999969482422,
      "volume": 6077600
    },
    {
      "time": "2026-04-24",
      "open": 155.92999267578125,
      "high": 156.27999877929688,
      "low": 154.66000366210938,
      "close": 155.44000244140625,
      "volume": 5364900
    },
    {
      "time": "2026-04-27",
      "open": 155.52999877929688,
      "high": 156.64999389648438,
      "low": 154,
      "close": 154.10000610351562,
      "volume": 4077000
    },
    {
      "time": "2026-04-28",
      "open": 156.8000030517578,
      "high": 158.11000061035156,
      "low": 155.32000732421875,
      "close": 156.2899932861328,
      "volume": 5174300
    },
    {
      "time": "2026-04-29",
      "open": 155.58999633789062,
      "high": 156.49000549316406,
      "low": 153.47999572753906,
      "close": 155.2899932861328,
      "volume": 4047600
    },
    {
      "time": "2026-04-30",
      "open": 155.97999572753906,
      "high": 159,
      "low": 155.27999877929688,
      "close": 158.49000549316406,
      "volume": 7065100
    },
    {
      "time": "2026-05-01",
      "open": 159.5500030517578,
      "high": 160,
      "low": 156.42999267578125,
      "close": 157.41000366210938,
      "volume": 4447300
    },
    {
      "time": "2026-05-04",
      "open": 155.89999389648438,
      "high": 156.72999572753906,
      "low": 153.6699981689453,
      "close": 154.58999633789062,
      "volume": 5330800
    },
    {
      "time": "2026-05-05",
      "open": 154.0500030517578,
      "high": 156.30999755859375,
      "low": 152.5399932861328,
      "close": 155.0399932861328,
      "volume": 6200100
    },
    {
      "time": "2026-05-06",
      "open": 155.8000030517578,
      "high": 156.92999267578125,
      "low": 154.8699951171875,
      "close": 155.9600067138672,
      "volume": 5296600
    },
    {
      "time": "2026-05-07",
      "open": 155.00999450683594,
      "high": 157.35000610351562,
      "low": 154.8800048828125,
      "close": 156.2899932861328,
      "volume": 4464000
    },
    {
      "time": "2026-05-08",
      "open": 156.75,
      "high": 157.3000030517578,
      "low": 154.3800048828125,
      "close": 154.6199951171875,
      "volume": 4934400
    },
    {
      "time": "2026-05-11",
      "open": 154.38999938964844,
      "high": 154.6999969482422,
      "low": 149.05999755859375,
      "close": 149.41000366210938,
      "volume": 8373300
    },
    {
      "time": "2026-05-12",
      "open": 150.5399932861328,
      "high": 152.72000122070312,
      "low": 148.36000061035156,
      "close": 151.85000610351562,
      "volume": 6250700
    },
    {
      "time": "2026-05-13",
      "open": 150.69000244140625,
      "high": 153.24000549316406,
      "low": 148.9600067138672,
      "close": 149.27000427246094,
      "volume": 5524900
    },
    {
      "time": "2026-05-14",
      "open": 149.5,
      "high": 149.99000549316406,
      "low": 148.14999389648438,
      "close": 148.6699981689453,
      "volume": 5022200
    },
    {
      "time": "2026-05-15",
      "open": 149.55999755859375,
      "high": 150.11000061035156,
      "low": 148.19000244140625,
      "close": 149.1199951171875,
      "volume": 6230600
    },
    {
      "time": "2026-05-18",
      "open": 149.99000549316406,
      "high": 150.1199951171875,
      "low": 147.47999572753906,
      "close": 149.05999755859375,
      "volume": 8799400
    },
    {
      "time": "2026-05-19",
      "open": 150.3000030517578,
      "high": 152.57000732421875,
      "low": 148.97000122070312,
      "close": 150.3699951171875,
      "volume": 10093900
    },
    {
      "time": "2026-05-20",
      "open": 149.57000732421875,
      "high": 150.64999389648438,
      "low": 148.38999938964844,
      "close": 149.2899932861328,
      "volume": 7425800
    },
    {
      "time": "2026-05-21",
      "open": 149.2899932861328,
      "high": 149.6699981689453,
      "low": 146.3800048828125,
      "close": 148.85000610351562,
      "volume": 6123100
    },
    {
      "time": "2026-05-22",
      "open": 149.41000366210938,
      "high": 150.83999633789062,
      "low": 148.5399932861328,
      "close": 150.57000732421875,
      "volume": 7774400
    },
    {
      "time": "2026-05-26",
      "open": 149.7100067138672,
      "high": 150.25,
      "low": 145.5,
      "close": 145.67999267578125,
      "volume": 9059200
    },
    {
      "time": "2026-05-27",
      "open": 146.27000427246094,
      "high": 148.91000366210938,
      "low": 145.6999969482422,
      "close": 147.74000549316406,
      "volume": 7404500
    },
    {
      "time": "2026-05-28",
      "open": 147.77000427246094,
      "high": 148.61000061035156,
      "low": 145.6199951171875,
      "close": 146.2899932861328,
      "volume": 7625200
    },
    {
      "time": "2026-05-29",
      "open": 145.13999938964844,
      "high": 146.77000427246094,
      "low": 143.5500030517578,
      "close": 144.19000244140625,
      "volume": 12776400
    },
    {
      "time": "2026-06-01",
      "open": 142.58999633789062,
      "high": 144.11000061035156,
      "low": 141.32000732421875,
      "close": 141.52000427246094,
      "volume": 8077300
    },
    {
      "time": "2026-06-02",
      "open": 141.5399932861328,
      "high": 142.88999938964844,
      "low": 140.80999755859375,
      "close": 142,
      "volume": 7864700
    },
    {
      "time": "2026-06-03",
      "open": 141.7899932861328,
      "high": 143.67999267578125,
      "low": 141.77000427246094,
      "close": 142.5399932861328,
      "volume": 6225100
    },
    {
      "time": "2026-06-04",
      "open": 144.86000061035156,
      "high": 145.6999969482422,
      "low": 141.2100067138672,
      "close": 142.14999389648438,
      "volume": 8089800
    },
    {
      "time": "2026-06-05",
      "open": 141.55999755859375,
      "high": 144.33999633789062,
      "low": 141.2100067138672,
      "close": 141.9199981689453,
      "volume": 13228700
    },
    {
      "time": "2026-06-08",
      "open": 140.9199981689453,
      "high": 141.86000061035156,
      "low": 139.25999450683594,
      "close": 140.67999267578125,
      "volume": 8800500
    },
    {
      "time": "2026-06-09",
      "open": 141.52999877929688,
      "high": 144.3000030517578,
      "low": 140.85000610351562,
      "close": 142.77999877929688,
      "volume": 10390200
    },
    {
      "time": "2026-06-10",
      "open": 143.9499969482422,
      "high": 145.4499969482422,
      "low": 143,
      "close": 144.32000732421875,
      "volume": 11249200
    },
    {
      "time": "2026-06-11",
      "open": 144.86000061035156,
      "high": 145.39999389648438,
      "low": 143.57000732421875,
      "close": 143.72999572753906,
      "volume": 8653900
    },
    {
      "time": "2026-06-12",
      "open": 143.8000030517578,
      "high": 144.36000061035156,
      "low": 142.41000366210938,
      "close": 144.27000427246094,
      "volume": 6781700
    },
    {
      "time": "2026-06-15",
      "open": 143.02000427246094,
      "high": 146.77000427246094,
      "low": 142.80999755859375,
      "close": 146.25,
      "volume": 8976400
    },
    {
      "time": "2026-06-16",
      "open": 146.8699951171875,
      "high": 147.63999938964844,
      "low": 145.02999877929688,
      "close": 146.1199951171875,
      "volume": 9345200
    },
    {
      "time": "2026-06-17",
      "open": 145.50999450683594,
      "high": 145.8699951171875,
      "low": 140.85000610351562,
      "close": 141.58999633789062,
      "volume": 10126600
    },
    {
      "time": "2026-06-18",
      "open": 141.0500030517578,
      "high": 142.72999572753906,
      "low": 141.0399932861328,
      "close": 142.02000427246094,
      "volume": 19130300
    },
    {
      "time": "2026-06-22",
      "open": 141.27999877929688,
      "high": 142.49000549316406,
      "low": 140.47999572753906,
      "close": 140.7100067138672,
      "volume": 10345000
    },
    {
      "time": "2026-06-23",
      "open": 143.67999267578125,
      "high": 143.67999267578125,
      "low": 140.8699951171875,
      "close": 142.0500030517578,
      "volume": 7589000
    },
    {
      "time": "2026-06-24",
      "open": 142.02000427246094,
      "high": 143.74000549316406,
      "low": 141.6699981689453,
      "close": 142.27000427246094,
      "volume": 8324100
    },
    {
      "time": "2026-06-25",
      "open": 141.99000549316406,
      "high": 143.10000610351562,
      "low": 139.3699951171875,
      "close": 139.52000427246094,
      "volume": 7333300
    },
    {
      "time": "2026-06-26",
      "open": 140.52000427246094,
      "high": 142.13999938964844,
      "low": 140.1999969482422,
      "close": 141.38999938964844,
      "volume": 9735700
    },
    {
      "time": "2026-06-29",
      "open": 141.97000122070312,
      "high": 142.3699951171875,
      "low": 137.52999877929688,
      "close": 138.67999267578125,
      "volume": 10042400
    },
    {
      "time": "2026-06-30",
      "open": 138.80999755859375,
      "high": 139.13999938964844,
      "low": 134.94000244140625,
      "close": 135.39999389648438,
      "volume": 14148300
    },
    {
      "time": "2026-07-01",
      "open": 137.2100067138672,
      "high": 141.33999633789062,
      "low": 136.61000061035156,
      "close": 141.16000366210938,
      "volume": 9391700
    },
    {
      "time": "2026-07-02",
      "open": 143.24000549316406,
      "high": 144.74000549316406,
      "low": 142.16000366210938,
      "close": 144.22000122070312,
      "volume": 13040200
    },
    {
      "time": "2026-07-06",
      "open": 144.24000549316406,
      "high": 144.6999969482422,
      "low": 141.3800048828125,
      "close": 143.2899932861328,
      "volume": 9006600
    },
    {
      "time": "2026-07-07",
      "open": 146.99000549316406,
      "high": 149.0399932861328,
      "low": 144.5399932861328,
      "close": 144.97999572753906,
      "volume": 9256700
    },
    {
      "time": "2026-07-08",
      "open": 146,
      "high": 146,
      "low": 142.44000244140625,
      "close": 142.50999450683594,
      "volume": 8997900
    },
    {
      "time": "2026-07-09",
      "open": 137.08999633789062,
      "high": 138.74000549316406,
      "low": 134.69000244140625,
      "close": 137.86000061035156,
      "volume": 18763700
    },
    {
      "time": "2026-07-10",
      "open": 135.86000061035156,
      "high": 137.9600067138672,
      "low": 135.30999755859375,
      "close": 137.3800048828125,
      "volume": 9074900
    },
    {
      "time": "2026-07-13",
      "open": 138.02000427246094,
      "high": 140.25,
      "low": 137.75,
      "close": 138.49000549316406,
      "volume": 6716300
    },
    {
      "time": "2026-07-14",
      "open": 138.25,
      "high": 138.7899932861328,
      "low": 135.41000366210938,
      "close": 135.4499969482422,
      "volume": 8518600
    },
    {
      "time": "2026-07-15",
      "open": 135.08999633789062,
      "high": 136.99000549316406,
      "low": 134.64999389648438,
      "close": 135.39999389648438,
      "volume": 8078300
    },
    {
      "time": "2026-07-16",
      "open": 137.0399932861328,
      "high": 139.6199951171875,
      "low": 136.5,
      "close": 139.42999267578125,
      "volume": 7805600
    },
    {
      "time": "2026-07-17",
      "open": 140.88999938964844,
      "high": 141.9600067138672,
      "low": 136.17999267578125,
      "close": 137.1199951171875,
      "volume": 8579300
    },
    {
      "time": "2026-07-20",
      "open": 137.57000732421875,
      "high": 137.58999633789062,
      "low": 133.9499969482422,
      "close": 135.4600067138672,
      "volume": 8758700
    },
    {
      "time": "2026-07-21",
      "open": 134.89999389648438,
      "high": 135.3800048828125,
      "low": 134.27000427246094,
      "close": 135,
      "volume": 7989500
    },
    {
      "time": "2026-07-22",
      "open": 136.36000061035156,
      "high": 136.36000061035156,
      "low": 134.72000122070312,
      "close": 135.64999389648438,
      "volume": 6198700
    },
    {
      "time": "2026-07-23",
      "open": 134.6999969482422,
      "high": 135.33999633789062,
      "low": 133.72999572753906,
      "close": 134.9499969482422,
      "volume": 7755700
    },
    {
      "time": "2026-07-24",
      "open": 135.52999877929688,
      "high": 137.1300048828125,
      "low": 134.57000732421875,
      "close": 136.63999938964844,
      "volume": 7968300
    },
    {
      "time": "2026-07-27",
      "open": 137.07000732421875,
      "high": 140.30999755859375,
      "low": 137.00999450683594,
      "close": 139.7899932861328,
      "volume": 7237900
    },
    {
      "time": "2026-07-28",
      "open": 143.2100067138672,
      "high": 145.42999267578125,
      "low": 141.7899932861328,
      "close": 142.86000061035156,
      "volume": 10648800
    },
    {
      "time": "2026-07-29",
      "open": 143.27999877929688,
      "high": 145.22999572753906,
      "low": 142.5800018310547,
      "close": 143.5,
      "volume": 8390800
    },
    {
      "time": "2026-07-30",
      "open": 141.10000610351562,
      "high": 142.52000427246094,
      "low": 139.4199981689453,
      "close": 140.1999969482422,
      "volume": 8253100
    },
    {
      "time": "2026-07-31",
      "open": 139.52999877929688,
      "high": 140.16000366210938,
      "low": 138.3800048828125,
      "close": 139.55999755859375,
      "volume": 9699400
    },
    {
      "time": "2026-08-03",
      "open": 141.0800018310547,
      "high": 141.5500030517578,
      "low": 138.7100067138672,
      "close": 139.6300048828125,
      "volume": 6645300
    },
    {
      "time": "2026-08-04",
      "open": 137.77000427246094,
      "high": 139.2100067138672,
      "low": 137.1300048828125,
      "close": 139.10000610351562,
      "volume": 8525200
    },
    {
      "time": "2026-08-05",
      "open": 140.22999572753906,
      "high": 140.27000427246094,
      "low": 137.9199981689453,
      "close": 138.77999877929688,
      "volume": 6257600
    },
    {
      "time": "2026-08-06",
      "open": 140.08999633789062,
      "high": 140.52000427246094,
      "low": 137.13999938964844,
      "close": 138.44000244140625,
      "volume": 8510300
    },
    {
      "time": "2026-08-07",
      "open": 137.5399932861328,
      "high": 139.49000549316406,
      "low": 137.14999389648438,
      "close": 139.02000427246094,
      "volume": 4734000
    },
    {
      "time": "2026-08-10",
      "open": 138.52000427246094,
      "high": 138.52000427246094,
      "low": 137.17999267578125,
      "close": 137.72999572753906,
      "volume": 5883800
    },
    {
      "time": "2026-08-11",
      "open": 137.00999450683594,
      "high": 138.50999450683594,
      "low": 136.89999389648438,
      "close": 138.41000366210938,
      "volume": 5823900
    },
    {
      "time": "2026-08-12",
      "open": 137.52000427246094,
      "high": 138.75,
      "low": 136.72999572753906,
      "close": 138.6999969482422,
      "volume": 5472700
    },
    {
      "time": "2026-08-13",
      "open": 139.41000366210938,
      "high": 140.8300018310547,
      "low": 139.3300018310547,
      "close": 140.6199951171875,
      "volume": 6246700
    },
    {
      "time": "2026-08-14",
      "open": 140.6199951171875,
      "high": 141.27000427246094,
      "low": 140.1199951171875,
      "close": 140.7899932861328,
      "volume": 3867000
    },
    {
      "time": "2026-08-17",
      "open": 139.7100067138672,
      "high": 139.88999938964844,
      "low": 137.66000366210938,
      "close": 138.24000549316406,
      "volume": 6856200
    },
    {
      "time": "2026-08-18",
      "open": 140.36000061035156,
      "high": 140.8000030517578,
      "low": 139.0500030517578,
      "close": 140.1300048828125,
      "volume": 6224700
    },
    {
      "time": "2026-08-19",
      "open": 140.8699951171875,
      "high": 143.6300048828125,
      "low": 140.6300048828125,
      "close": 142.5800018310547,
      "volume": 6954200
    },
    {
      "time": "2026-08-20",
      "open": 141.74000549316406,
      "high": 143.3699951171875,
      "low": 141.11000061035156,
      "close": 142.0800018310547,
      "volume": 5350000
    },
    {
      "time": "2026-08-21",
      "open": 142.6699981689453,
      "high": 143.55999755859375,
      "low": 141.63999938964844,
      "close": 143.47999572753906,
      "volume": 6627600
    },
    {
      "time": "2026-08-24",
      "open": 144.91000366210938,
      "high": 145.89999389648438,
      "low": 144.3800048828125,
      "close": 144.6699981689453,
      "volume": 5997000
    },
    {
      "time": "2026-08-25",
      "open": 143.72999572753906,
      "high": 143.8699951171875,
      "low": 142.0800018310547,
      "close": 142.27000427246094,
      "volume": 10194100
    },
    {
      "time": "2026-08-26",
      "open": 142.69000244140625,
      "high": 142.69000244140625,
      "low": 141.22000122070312,
      "close": 142.19000244140625,
      "volume": 8577000
    },
    {
      "time": "2026-08-27",
      "open": 140.55999755859375,
      "high": 141.08999633789062,
      "low": 139.67999267578125,
      "close": 139.72000122070312,
      "volume": 6241300
    },
    {
      "time": "2026-08-28",
      "open": 140.66000366210938,
      "high": 141.2899932861328,
      "low": 139.99000549316406,
      "close": 141.07000732421875,
      "volume": 5465100
    },
    {
      "time": "2026-08-31",
      "open": 141.0399932861328,
      "high": 141.0399932861328,
      "low": 139.3300018310547,
      "close": 140.33999633789062,
      "volume": 6555600
    },
    {
      "time": "2026-09-01",
      "open": 141.19000244140625,
      "high": 141.42999267578125,
      "low": 139.3699951171875,
      "close": 139.7899932861328,
      "volume": 5529500
    },
    {
      "time": "2026-09-02",
      "open": 140.27000427246094,
      "high": 141.7100067138672,
      "low": 139.3000030517578,
      "close": 140.52000427246094,
      "volume": 7054500
    },
    {
      "time": "2026-09-03",
      "open": 140.32000732421875,
      "high": 140.75,
      "low": 138.5800018310547,
      "close": 140.02000427246094,
      "volume": 10320000
    },
    {
      "time": "2026-09-04",
      "open": 137.74000549316406,
      "high": 139.47000122070312,
      "low": 137.42999267578125,
      "close": 137.6300048828125,
      "volume": 6138900
    },
    {
      "time": "2026-09-08",
      "open": 137,
      "high": 138.97999572753906,
      "low": 137,
      "close": 138.4499969482422,
      "volume": 10086300
    },
    {
      "time": "2026-09-09",
      "open": 138.00999450683594,
      "high": 138.1199951171875,
      "low": 136.3300018310547,
      "close": 136.69000244140625,
      "volume": 7371700
    },
    {
      "time": "2026-09-10",
      "open": 137.5,
      "high": 137.7899932861328,
      "low": 136.47999572753906,
      "close": 136.64999389648438,
      "volume": 7445600
    },
    {
      "time": "2026-09-11",
      "open": 137.30999755859375,
      "high": 137.49000549316406,
      "low": 136.0399932861328,
      "close": 136.32000732421875,
      "volume": 8767100
    },
    {
      "time": "2026-09-14",
      "open": 138,
      "high": 138.8000030517578,
      "low": 136.14500427246094,
      "close": 136.72999572753906,
      "volume": 5039877
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 145.36859954833983
    },
    {
      "time": "2025-11-24",
      "value": 145.46579956054688
    },
    {
      "time": "2025-11-25",
      "value": 145.58739959716797
    },
    {
      "time": "2025-11-26",
      "value": 145.72239959716796
    },
    {
      "time": "2025-11-28",
      "value": 145.88259979248048
    },
    {
      "time": "2025-12-01",
      "value": 146.03759979248048
    },
    {
      "time": "2025-12-02",
      "value": 146.18919982910157
    },
    {
      "time": "2025-12-03",
      "value": 146.31239990234374
    },
    {
      "time": "2025-12-04",
      "value": 146.40720001220703
    },
    {
      "time": "2025-12-05",
      "value": 146.50920013427734
    },
    {
      "time": "2025-12-08",
      "value": 146.61300018310547
    },
    {
      "time": "2025-12-09",
      "value": 146.70240020751953
    },
    {
      "time": "2025-12-10",
      "value": 146.88760009765625
    },
    {
      "time": "2025-12-11",
      "value": 147.00559997558594
    },
    {
      "time": "2025-12-12",
      "value": 147.17239990234376
    },
    {
      "time": "2025-12-15",
      "value": 147.35720001220704
    },
    {
      "time": "2025-12-16",
      "value": 147.57059997558594
    },
    {
      "time": "2025-12-17",
      "value": 147.75640014648437
    },
    {
      "time": "2025-12-18",
      "value": 147.96700012207032
    },
    {
      "time": "2025-12-19",
      "value": 148.03600006103517
    },
    {
      "time": "2025-12-22",
      "value": 147.97540008544922
    },
    {
      "time": "2025-12-23",
      "value": 147.8711999511719
    },
    {
      "time": "2025-12-24",
      "value": 147.7152001953125
    },
    {
      "time": "2025-12-26",
      "value": 147.56760009765625
    },
    {
      "time": "2025-12-29",
      "value": 147.39900024414064
    },
    {
      "time": "2025-12-30",
      "value": 147.20800018310547
    },
    {
      "time": "2025-12-31",
      "value": 147.0056002807617
    },
    {
      "time": "2026-01-02",
      "value": 146.78660034179688
    },
    {
      "time": "2026-01-05",
      "value": 146.52440032958984
    },
    {
      "time": "2026-01-06",
      "value": 146.27340057373047
    },
    {
      "time": "2026-01-07",
      "value": 145.98260040283202
    },
    {
      "time": "2026-01-08",
      "value": 145.71740020751952
    },
    {
      "time": "2026-01-09",
      "value": 145.51320037841796
    },
    {
      "time": "2026-01-12",
      "value": 145.41720031738282
    },
    {
      "time": "2026-01-13",
      "value": 145.33580017089844
    },
    {
      "time": "2026-01-14",
      "value": 145.33240020751953
    },
    {
      "time": "2026-01-15",
      "value": 145.3918002319336
    },
    {
      "time": "2026-01-16",
      "value": 145.46020050048827
    },
    {
      "time": "2026-01-20",
      "value": 145.55620056152344
    },
    {
      "time": "2026-01-21",
      "value": 145.65940063476563
    },
    {
      "time": "2026-01-22",
      "value": 145.68840057373046
    },
    {
      "time": "2026-01-23",
      "value": 145.7276007080078
    },
    {
      "time": "2026-01-26",
      "value": 145.74340057373047
    },
    {
      "time": "2026-01-27",
      "value": 145.83120056152345
    },
    {
      "time": "2026-01-28",
      "value": 145.9008004760742
    },
    {
      "time": "2026-01-29",
      "value": 145.95760040283204
    },
    {
      "time": "2026-01-30",
      "value": 146.0736004638672
    },
    {
      "time": "2026-02-02",
      "value": 146.20220031738282
    },
    {
      "time": "2026-02-03",
      "value": 146.5170004272461
    },
    {
      "time": "2026-02-04",
      "value": 146.91860015869142
    },
    {
      "time": "2026-02-05",
      "value": 147.34260009765626
    },
    {
      "time": "2026-02-06",
      "value": 147.84240020751952
    },
    {
      "time": "2026-02-09",
      "value": 148.24960021972657
    },
    {
      "time": "2026-02-10",
      "value": 148.62940032958986
    },
    {
      "time": "2026-02-11",
      "value": 149.03760009765625
    },
    {
      "time": "2026-02-12",
      "value": 149.3914001464844
    },
    {
      "time": "2026-02-13",
      "value": 149.73800018310547
    },
    {
      "time": "2026-02-17",
      "value": 150.0152001953125
    },
    {
      "time": "2026-02-18",
      "value": 150.36480010986327
    },
    {
      "time": "2026-02-19",
      "value": 150.75619995117188
    },
    {
      "time": "2026-02-20",
      "value": 151.14239990234375
    },
    {
      "time": "2026-02-23",
      "value": 151.61600006103515
    },
    {
      "time": "2026-02-24",
      "value": 152.01279998779296
    },
    {
      "time": "2026-02-25",
      "value": 152.41540008544922
    },
    {
      "time": "2026-02-26",
      "value": 152.75400024414063
    },
    {
      "time": "2026-02-27",
      "value": 153.12440032958983
    },
    {
      "time": "2026-03-02",
      "value": 153.46260040283204
    },
    {
      "time": "2026-03-03",
      "value": 153.75920043945314
    },
    {
      "time": "2026-03-04",
      "value": 154.05020050048827
    },
    {
      "time": "2026-03-05",
      "value": 154.30100036621093
    },
    {
      "time": "2026-03-06",
      "value": 154.5486001586914
    },
    {
      "time": "2026-03-09",
      "value": 154.90560028076172
    },
    {
      "time": "2026-03-10",
      "value": 155.24640014648438
    },
    {
      "time": "2026-03-11",
      "value": 155.57380004882813
    },
    {
      "time": "2026-03-12",
      "value": 155.86619995117186
    },
    {
      "time": "2026-03-13",
      "value": 156.18059997558595
    },
    {
      "time": "2026-03-16",
      "value": 156.46459991455077
    },
    {
      "time": "2026-03-17",
      "value": 156.75
    },
    {
      "time": "2026-03-18",
      "value": 157.02239990234375
    },
    {
      "time": "2026-03-19",
      "value": 157.2979998779297
    },
    {
      "time": "2026-03-20",
      "value": 157.55859985351563
    },
    {
      "time": "2026-03-23",
      "value": 157.78880004882814
    },
    {
      "time": "2026-03-24",
      "value": 158.00239990234374
    },
    {
      "time": "2026-03-25",
      "value": 158.2097998046875
    },
    {
      "time": "2026-03-26",
      "value": 158.35679992675782
    },
    {
      "time": "2026-03-27",
      "value": 158.49919982910157
    },
    {
      "time": "2026-03-30",
      "value": 158.70419982910155
    },
    {
      "time": "2026-03-31",
      "value": 158.88359954833984
    },
    {
      "time": "2026-04-01",
      "value": 159.02339935302734
    },
    {
      "time": "2026-04-02",
      "value": 159.22879913330078
    },
    {
      "time": "2026-04-06",
      "value": 159.47539916992187
    },
    {
      "time": "2026-04-07",
      "value": 159.64799926757811
    },
    {
      "time": "2026-04-08",
      "value": 159.82659942626952
    },
    {
      "time": "2026-04-09",
      "value": 160.00079956054688
    },
    {
      "time": "2026-04-10",
      "value": 160.17199951171875
    },
    {
      "time": "2026-04-13",
      "value": 160.31579956054688
    },
    {
      "time": "2026-04-14",
      "value": 160.3575994873047
    },
    {
      "time": "2026-04-15",
      "value": 160.35059967041016
    },
    {
      "time": "2026-04-16",
      "value": 160.2611996459961
    },
    {
      "time": "2026-04-17",
      "value": 160.09099975585937
    },
    {
      "time": "2026-04-20",
      "value": 159.8801998901367
    },
    {
      "time": "2026-04-21",
      "value": 159.56879974365233
    },
    {
      "time": "2026-04-22",
      "value": 159.31519958496094
    },
    {
      "time": "2026-04-23",
      "value": 159.0897994995117
    },
    {
      "time": "2026-04-24",
      "value": 158.81559967041017
    },
    {
      "time": "2026-04-27",
      "value": 158.55359985351564
    },
    {
      "time": "2026-04-28",
      "value": 158.36059967041015
    },
    {
      "time": "2026-04-29",
      "value": 158.2279995727539
    },
    {
      "time": "2026-04-30",
      "value": 158.1099996948242
    },
    {
      "time": "2026-05-01",
      "value": 157.9663998413086
    },
    {
      "time": "2026-05-04",
      "value": 157.75939971923827
    },
    {
      "time": "2026-05-05",
      "value": 157.49379943847657
    },
    {
      "time": "2026-05-06",
      "value": 157.22219970703125
    },
    {
      "time": "2026-05-07",
      "value": 156.964599609375
    },
    {
      "time": "2026-05-08",
      "value": 156.70539947509766
    },
    {
      "time": "2026-05-11",
      "value": 156.29879943847655
    },
    {
      "time": "2026-05-12",
      "value": 155.99019958496095
    },
    {
      "time": "2026-05-13",
      "value": 155.67739959716798
    },
    {
      "time": "2026-05-14",
      "value": 155.37239959716797
    },
    {
      "time": "2026-05-15",
      "value": 155.14079956054687
    },
    {
      "time": "2026-05-18",
      "value": 154.93339965820311
    },
    {
      "time": "2026-05-19",
      "value": 154.71019958496095
    },
    {
      "time": "2026-05-20",
      "value": 154.48039947509767
    },
    {
      "time": "2026-05-21",
      "value": 154.25439971923828
    },
    {
      "time": "2026-05-22",
      "value": 154.08859985351563
    },
    {
      "time": "2026-05-26",
      "value": 153.804599609375
    },
    {
      "time": "2026-05-27",
      "value": 153.60499969482422
    },
    {
      "time": "2026-05-28",
      "value": 153.4007995605469
    },
    {
      "time": "2026-05-29",
      "value": 153.21379974365234
    },
    {
      "time": "2026-06-01",
      "value": 152.9893997192383
    },
    {
      "time": "2026-06-02",
      "value": 152.8285998535156
    },
    {
      "time": "2026-06-03",
      "value": 152.66179962158202
    },
    {
      "time": "2026-06-04",
      "value": 152.49299957275392
    },
    {
      "time": "2026-06-05",
      "value": 152.29679962158204
    },
    {
      "time": "2026-06-08",
      "value": 152.09379943847657
    },
    {
      "time": "2026-06-09",
      "value": 151.88859954833984
    },
    {
      "time": "2026-06-10",
      "value": 151.63859954833984
    },
    {
      "time": "2026-06-11",
      "value": 151.40739959716797
    },
    {
      "time": "2026-06-12",
      "value": 151.1997998046875
    },
    {
      "time": "2026-06-15",
      "value": 150.98459991455078
    },
    {
      "time": "2026-06-16",
      "value": 150.77239990234375
    },
    {
      "time": "2026-06-17",
      "value": 150.53999969482422
    },
    {
      "time": "2026-06-18",
      "value": 150.28439971923828
    },
    {
      "time": "2026-06-22",
      "value": 149.94879974365233
    },
    {
      "time": "2026-06-23",
      "value": 149.64859985351563
    },
    {
      "time": "2026-06-24",
      "value": 149.3763998413086
    },
    {
      "time": "2026-06-25",
      "value": 149.05239990234375
    },
    {
      "time": "2026-06-26",
      "value": 148.7831997680664
    },
    {
      "time": "2026-06-29",
      "value": 148.38919952392578
    },
    {
      "time": "2026-06-30",
      "value": 147.94379943847656
    },
    {
      "time": "2026-07-01",
      "value": 147.62719940185548
    },
    {
      "time": "2026-07-02",
      "value": 147.41319946289062
    },
    {
      "time": "2026-07-06",
      "value": 147.20319946289064
    },
    {
      "time": "2026-07-07",
      "value": 146.98879943847658
    },
    {
      "time": "2026-07-08",
      "value": 146.73019927978515
    },
    {
      "time": "2026-07-09",
      "value": 146.40539916992188
    },
    {
      "time": "2026-07-10",
      "value": 146.02719940185546
    },
    {
      "time": "2026-07-13",
      "value": 145.6911996459961
    },
    {
      "time": "2026-07-14",
      "value": 145.23039947509767
    },
    {
      "time": "2026-07-15",
      "value": 144.79019927978516
    },
    {
      "time": "2026-07-16",
      "value": 144.48699920654298
    },
    {
      "time": "2026-07-17",
      "value": 144.12859924316408
    },
    {
      "time": "2026-07-20",
      "value": 143.71859924316405
    },
    {
      "time": "2026-07-21",
      "value": 143.2927993774414
    },
    {
      "time": "2026-07-22",
      "value": 142.91339935302733
    },
    {
      "time": "2026-07-23",
      "value": 142.62419921875
    },
    {
      "time": "2026-07-24",
      "value": 142.31999908447267
    },
    {
      "time": "2026-07-27",
      "value": 142.1303988647461
    },
    {
      "time": "2026-07-28",
      "value": 142.0141989135742
    },
    {
      "time": "2026-07-29",
      "value": 141.90179901123048
    },
    {
      "time": "2026-07-30",
      "value": 141.72459899902344
    },
    {
      "time": "2026-07-31",
      "value": 141.50839904785155
    },
    {
      "time": "2026-08-03",
      "value": 141.31519927978516
    },
    {
      "time": "2026-08-04",
      "value": 141.12019927978517
    },
    {
      "time": "2026-08-05",
      "value": 140.88439910888673
    },
    {
      "time": "2026-08-06",
      "value": 140.73959930419923
    },
    {
      "time": "2026-08-07",
      "value": 140.56519927978516
    },
    {
      "time": "2026-08-10",
      "value": 140.3939993286133
    },
    {
      "time": "2026-08-11",
      "value": 140.27839935302734
    },
    {
      "time": "2026-08-12",
      "value": 140.22199920654296
    },
    {
      "time": "2026-08-13",
      "value": 140.19439910888673
    },
    {
      "time": "2026-08-14",
      "value": 140.15939910888673
    },
    {
      "time": "2026-08-17",
      "value": 140.08119934082032
    },
    {
      "time": "2026-08-18",
      "value": 140.04539947509767
    },
    {
      "time": "2026-08-19",
      "value": 140.08339965820312
    },
    {
      "time": "2026-08-20",
      "value": 140.06939971923828
    },
    {
      "time": "2026-08-21",
      "value": 140.0525994873047
    },
    {
      "time": "2026-08-24",
      "value": 140.07139953613282
    },
    {
      "time": "2026-08-25",
      "value": 140.03139953613282
    },
    {
      "time": "2026-08-26",
      "value": 139.95019958496093
    },
    {
      "time": "2026-08-27",
      "value": 139.82219970703125
    },
    {
      "time": "2026-08-28",
      "value": 139.8117999267578
    },
    {
      "time": "2026-08-31",
      "value": 139.7781997680664
    },
    {
      "time": "2026-09-01",
      "value": 139.75979949951173
    },
    {
      "time": "2026-09-02",
      "value": 139.7291995239258
    },
    {
      "time": "2026-09-03",
      "value": 139.68419952392577
    },
    {
      "time": "2026-09-04",
      "value": 139.6463995361328
    },
    {
      "time": "2026-09-08",
      "value": 139.5875994873047
    },
    {
      "time": "2026-09-09",
      "value": 139.54779968261718
    },
    {
      "time": "2026-09-10",
      "value": 139.5727996826172
    },
    {
      "time": "2026-09-11",
      "value": 139.47599975585936
    },
    {
      "time": "2026-09-14",
      "value": 139.3261996459961
    }
  ],
  "analysis": null
}