{
  "ok": true,
  "cached": false,
  "ticker": "PFGC",
  "price": 93.995,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Hatcher Hugh Patrick",
      "title": "See Remarks Executive Vice President and Chief Financial Officer",
      "is_csuite": 1,
      "value": 297539,
      "avg_price": 99.18,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "KING A BRENT",
      "title": "See Remarks Executive Vice President, General Counsel and Secretary",
      "is_csuite": 0,
      "value": 138983,
      "avg_price": 105.29,
      "filing_date": "2026-08-25"
    },
    {
      "owner": "Bulmer Donald S.",
      "title": "See Remarks Executive Vice President and Chief Information Officer",
      "is_csuite": 0,
      "value": 1258136,
      "avg_price": 105.83,
      "filing_date": "2026-08-25"
    },
    {
      "owner": "DAVIS ERIKA T",
      "title": "See Remarks Executive Vice President and Chief Human Resources Officer",
      "is_csuite": 0,
      "value": 138983,
      "avg_price": 105.29,
      "filing_date": "2026-08-25"
    },
    {
      "owner": "Grosh Chasity D",
      "title": "See Remarks Senior Vice President and Chief Accounting Officer",
      "is_csuite": 0,
      "value": 67142,
      "avg_price": 104.42,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "DAVIS ERIKA T",
      "title": "See Remarks Executive Vice President and Chief Human Resources Officer",
      "is_csuite": 0,
      "value": 957554,
      "avg_price": 104.24,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "KING A BRENT",
      "title": "See Remarks Executive Vice President, General Counsel and Secretary",
      "is_csuite": 0,
      "value": 959122,
      "avg_price": 104.24,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "Grosh Chasity D",
      "title": "See Remarks Senior Vice President and Chief Accounting Officer",
      "is_csuite": 0,
      "value": 87688,
      "avg_price": 104.64,
      "filing_date": "2026-08-20"
    },
    {
      "owner": "DAVIS ERIKA T",
      "title": "See Remarks Executive Vice President and Chief Human Resources Officer",
      "is_csuite": 0,
      "value": 159995,
      "avg_price": 104.64,
      "filing_date": "2026-08-20"
    },
    {
      "owner": "KING A BRENT",
      "title": "See Remarks Executive Vice President, General Counsel and Secretary",
      "is_csuite": 0,
      "value": 159995,
      "avg_price": 104.64,
      "filing_date": "2026-08-20"
    }
  ],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-09",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Performance Food Group Executive Hugh Patrick Hatcher Sells 3,000 Shares",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/8fb2725b-3953-3bd8-9b42-2fb9b0445cb0/performance-food-group.html",
      "published": "2026-09-08"
    },
    {
      "title": "United Natural Foods Beats Fourth-Quarter Earnings Views, Discloses New Buyback Plan",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/united-natural-foods-beats-fourth-150519427.html",
      "published": "2026-09-08"
    },
    {
      "title": "SupplyCaddy Receives Growth Infusion from Partner CEAS Investments",
      "publisher": "QSR",
      "link": "https://finance.yahoo.com/m/459bbd38-67e4-3c6b-a447-d0cfc41a1a2c/supplycaddy-receives-growth.html",
      "published": "2026-09-02"
    },
    {
      "title": "Sysco's Fiscal 2027 Outlook Puts AI Cost Savings in the Spotlight",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/syscos-fiscal-2027-outlook-puts-153400715.html",
      "published": "2026-09-02"
    },
    {
      "title": "Should Investors Buy Sysco as Growth Improves but Risks Still Linger?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-buy-sysco-growth-improves-145800402.html",
      "published": "2026-09-02"
    },
    {
      "title": "SupplyCaddy secures funding from CEAS Investments",
      "publisher": "Packaging Gateway",
      "link": "https://finance.yahoo.com/m/73c46087-be6c-32ec-9833-82d0d21de99f/supplycaddy-secures-funding.html",
      "published": "2026-09-02"
    },
    {
      "title": "SupplyCaddy Secures Additional Growth Capital from CEAS Investments",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/supplycaddy-secures-additional-growth-capital-110000180.html",
      "published": "2026-09-01"
    },
    {
      "title": "Performance Food Group Company to Participate in the Barclays 19th Annual Global Consumer Conference",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/performance-food-group-company-participate-110000169.html",
      "published": "2026-08-27"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 105.63999938964844,
      "high": 106.27999877929688,
      "low": 103.9800033569336,
      "close": 104.05000305175781,
      "volume": 1120100
    },
    {
      "time": "2025-09-16",
      "open": 107,
      "high": 107.08499908447266,
      "low": 104.23999786376953,
      "close": 104.73999786376953,
      "volume": 2628200
    },
    {
      "time": "2025-09-17",
      "open": 104.68000030517578,
      "high": 109.05000305175781,
      "low": 104.68000030517578,
      "close": 108.72000122070312,
      "volume": 3499600
    },
    {
      "time": "2025-09-18",
      "open": 108.08000183105469,
      "high": 108.62000274658203,
      "low": 107.08999633789062,
      "close": 108.04000091552734,
      "volume": 1230400
    },
    {
      "time": "2025-09-19",
      "open": 108.23999786376953,
      "high": 108.23999786376953,
      "low": 105.1500015258789,
      "close": 105.51000213623047,
      "volume": 3379100
    },
    {
      "time": "2025-09-22",
      "open": 105.08999633789062,
      "high": 105.63999938964844,
      "low": 103.25,
      "close": 103.37999725341797,
      "volume": 1511500
    },
    {
      "time": "2025-09-23",
      "open": 103.31999969482422,
      "high": 104.68000030517578,
      "low": 103.31999969482422,
      "close": 104.51000213623047,
      "volume": 709500
    },
    {
      "time": "2025-09-24",
      "open": 105.3499984741211,
      "high": 105.43499755859375,
      "low": 103.87999725341797,
      "close": 104.55999755859375,
      "volume": 1270500
    },
    {
      "time": "2025-09-25",
      "open": 104.55000305175781,
      "high": 104.55000305175781,
      "low": 102.68000030517578,
      "close": 103,
      "volume": 1082400
    },
    {
      "time": "2025-09-26",
      "open": 103.38999938964844,
      "high": 104.69000244140625,
      "low": 103.18000030517578,
      "close": 104.30000305175781,
      "volume": 737400
    },
    {
      "time": "2025-09-29",
      "open": 104.20999908447266,
      "high": 104.4000015258789,
      "low": 102.88999938964844,
      "close": 104.22000122070312,
      "volume": 1363600
    },
    {
      "time": "2025-09-30",
      "open": 103.83999633789062,
      "high": 104.58000183105469,
      "low": 103.47000122070312,
      "close": 104.04000091552734,
      "volume": 903400
    },
    {
      "time": "2025-10-01",
      "open": 103.66000366210938,
      "high": 103.75499725341797,
      "low": 102.19999694824219,
      "close": 102.3499984741211,
      "volume": 1190800
    },
    {
      "time": "2025-10-02",
      "open": 101.8499984741211,
      "high": 102.56999969482422,
      "low": 100.87000274658203,
      "close": 102.43000030517578,
      "volume": 977100
    },
    {
      "time": "2025-10-03",
      "open": 102.3499984741211,
      "high": 103.2699966430664,
      "low": 102.16000366210938,
      "close": 102.56999969482422,
      "volume": 1053200
    },
    {
      "time": "2025-10-06",
      "open": 102.27999877929688,
      "high": 103.38500213623047,
      "low": 101.22000122070312,
      "close": 101.55000305175781,
      "volume": 1288600
    },
    {
      "time": "2025-10-07",
      "open": 101.26000213623047,
      "high": 101.63999938964844,
      "low": 99.38999938964844,
      "close": 100.8499984741211,
      "volume": 1185800
    },
    {
      "time": "2025-10-08",
      "open": 100.80000305175781,
      "high": 101.1500015258789,
      "low": 99.63999938964844,
      "close": 100.33999633789062,
      "volume": 1056100
    },
    {
      "time": "2025-10-09",
      "open": 100.69000244140625,
      "high": 101.6449966430664,
      "low": 99.91000366210938,
      "close": 100.37999725341797,
      "volume": 882400
    },
    {
      "time": "2025-10-10",
      "open": 100.37999725341797,
      "high": 101.11000061035156,
      "low": 99.30000305175781,
      "close": 99.94999694824219,
      "volume": 1125900
    },
    {
      "time": "2025-10-13",
      "open": 99.63999938964844,
      "high": 101.11000061035156,
      "low": 99.31999969482422,
      "close": 100.93000030517578,
      "volume": 1482800
    },
    {
      "time": "2025-10-14",
      "open": 101.18000030517578,
      "high": 103.6500015258789,
      "low": 101.18000030517578,
      "close": 103.5199966430664,
      "volume": 942300
    },
    {
      "time": "2025-10-15",
      "open": 103.94000244140625,
      "high": 104.88999938964844,
      "low": 103.18000030517578,
      "close": 103.54000091552734,
      "volume": 794000
    },
    {
      "time": "2025-10-16",
      "open": 103.29000091552734,
      "high": 103.29000091552734,
      "low": 100.18000030517578,
      "close": 100.62999725341797,
      "volume": 768500
    },
    {
      "time": "2025-10-17",
      "open": 101.22000122070312,
      "high": 101.70500183105469,
      "low": 100.41000366210938,
      "close": 101.2300033569336,
      "volume": 861700
    },
    {
      "time": "2025-10-20",
      "open": 101.02999877929688,
      "high": 102.20999908447266,
      "low": 100.47799682617188,
      "close": 101.48999786376953,
      "volume": 502600
    },
    {
      "time": "2025-10-21",
      "open": 101.37000274658203,
      "high": 102.2750015258789,
      "low": 101.04000091552734,
      "close": 101.13999938964844,
      "volume": 506500
    },
    {
      "time": "2025-10-22",
      "open": 101.62000274658203,
      "high": 102.19000244140625,
      "low": 100.48500061035156,
      "close": 101.41000366210938,
      "volume": 574700
    },
    {
      "time": "2025-10-23",
      "open": 101.5199966430664,
      "high": 101.87999725341797,
      "low": 100.6500015258789,
      "close": 101.76000213623047,
      "volume": 520500
    },
    {
      "time": "2025-10-24",
      "open": 102.54000091552734,
      "high": 102.98999786376953,
      "low": 99.91000366210938,
      "close": 100.26000213623047,
      "volume": 480900
    },
    {
      "time": "2025-10-27",
      "open": 100.8499984741211,
      "high": 101.29000091552734,
      "low": 99.01000213623047,
      "close": 99.86000061035156,
      "volume": 650300
    },
    {
      "time": "2025-10-28",
      "open": 99.31999969482422,
      "high": 100.29000091552734,
      "low": 97.83999633789062,
      "close": 100.12999725341797,
      "volume": 687600
    },
    {
      "time": "2025-10-29",
      "open": 99.69000244140625,
      "high": 99.69000244140625,
      "low": 98,
      "close": 98.36000061035156,
      "volume": 763600
    },
    {
      "time": "2025-10-30",
      "open": 98.05000305175781,
      "high": 98.80000305175781,
      "low": 96.47000122070312,
      "close": 97.08000183105469,
      "volume": 1342100
    },
    {
      "time": "2025-10-31",
      "open": 96.62000274658203,
      "high": 97.33999633789062,
      "low": 95.73999786376953,
      "close": 96.73999786376953,
      "volume": 1178200
    },
    {
      "time": "2025-11-03",
      "open": 96.16999816894531,
      "high": 98.47000122070312,
      "low": 95.47000122070312,
      "close": 97.9800033569336,
      "volume": 1248900
    },
    {
      "time": "2025-11-04",
      "open": 97.41999816894531,
      "high": 98.44999694824219,
      "low": 96.45999908447266,
      "close": 96.6500015258789,
      "volume": 1498300
    },
    {
      "time": "2025-11-05",
      "open": 93.2300033569336,
      "high": 99.75,
      "low": 90.4800033569336,
      "close": 95.5,
      "volume": 2512000
    },
    {
      "time": "2025-11-06",
      "open": 94.55000305175781,
      "high": 95.97000122070312,
      "low": 93.95999908447266,
      "close": 94.97000122070312,
      "volume": 1727700
    },
    {
      "time": "2025-11-07",
      "open": 95.04000091552734,
      "high": 99.69499969482422,
      "low": 94.68000030517578,
      "close": 98.7300033569336,
      "volume": 1641300
    },
    {
      "time": "2025-11-10",
      "open": 99.80000305175781,
      "high": 101.02999877929688,
      "low": 97.45999908447266,
      "close": 97.48999786376953,
      "volume": 1267800
    },
    {
      "time": "2025-11-11",
      "open": 97.36000061035156,
      "high": 99.05999755859375,
      "low": 96.06400299072266,
      "close": 96.73999786376953,
      "volume": 1383900
    },
    {
      "time": "2025-11-12",
      "open": 96.58000183105469,
      "high": 97.19000244140625,
      "low": 96.06500244140625,
      "close": 96.56999969482422,
      "volume": 1014000
    },
    {
      "time": "2025-11-13",
      "open": 96.18000030517578,
      "high": 96.81500244140625,
      "low": 95.25,
      "close": 95.33999633789062,
      "volume": 1029800
    },
    {
      "time": "2025-11-14",
      "open": 95.19000244140625,
      "high": 95.44000244140625,
      "low": 94.31999969482422,
      "close": 95.08000183105469,
      "volume": 1091100
    },
    {
      "time": "2025-11-17",
      "open": 95.22000122070312,
      "high": 95.69000244140625,
      "low": 93.5999984741211,
      "close": 94.06999969482422,
      "volume": 1579200
    },
    {
      "time": "2025-11-18",
      "open": 94.16999816894531,
      "high": 95.12000274658203,
      "low": 93.54000091552734,
      "close": 94.58000183105469,
      "volume": 1307500
    },
    {
      "time": "2025-11-19",
      "open": 94.75,
      "high": 95.31999969482422,
      "low": 93.63999938964844,
      "close": 93.87000274658203,
      "volume": 1000600
    },
    {
      "time": "2025-11-20",
      "open": 95.0199966430664,
      "high": 96.29000091552734,
      "low": 93.87000274658203,
      "close": 94.30000305175781,
      "volume": 1018400
    },
    {
      "time": "2025-11-21",
      "open": 94.52999877929688,
      "high": 97.45999908447266,
      "low": 94.36000061035156,
      "close": 96.6500015258789,
      "volume": 1035000
    },
    {
      "time": "2025-11-24",
      "open": 92.16999816894531,
      "high": 97.05999755859375,
      "low": 91.83999633789062,
      "close": 94.38999938964844,
      "volume": 3416700
    },
    {
      "time": "2025-11-25",
      "open": 94.6500015258789,
      "high": 96.98500061035156,
      "low": 94.45999908447266,
      "close": 96.58999633789062,
      "volume": 1517800
    },
    {
      "time": "2025-11-26",
      "open": 96.76000213623047,
      "high": 97.45999908447266,
      "low": 96.0999984741211,
      "close": 96.12999725341797,
      "volume": 1047500
    },
    {
      "time": "2025-11-28",
      "open": 96.05000305175781,
      "high": 97.47000122070312,
      "low": 95.90499877929688,
      "close": 97.06999969482422,
      "volume": 713300
    },
    {
      "time": "2025-12-01",
      "open": 96.36000061035156,
      "high": 97.15499877929688,
      "low": 94.98999786376953,
      "close": 95.4000015258789,
      "volume": 1420100
    },
    {
      "time": "2025-12-02",
      "open": 95.62999725341797,
      "high": 95.80500030517578,
      "low": 93.6449966430664,
      "close": 94.22000122070312,
      "volume": 1446900
    },
    {
      "time": "2025-12-03",
      "open": 94.41999816894531,
      "high": 95.29499816894531,
      "low": 92.02999877929688,
      "close": 92.5999984741211,
      "volume": 1292300
    },
    {
      "time": "2025-12-04",
      "open": 92.72000122070312,
      "high": 93.2300033569336,
      "low": 91.72000122070312,
      "close": 92.98999786376953,
      "volume": 1607600
    },
    {
      "time": "2025-12-05",
      "open": 92.9000015258789,
      "high": 93.69999694824219,
      "low": 90.4000015258789,
      "close": 91.5,
      "volume": 2124100
    },
    {
      "time": "2025-12-08",
      "open": 91.2699966430664,
      "high": 92.41999816894531,
      "low": 90.62000274658203,
      "close": 92.37000274658203,
      "volume": 2182100
    },
    {
      "time": "2025-12-09",
      "open": 92.27999877929688,
      "high": 94.34500122070312,
      "low": 92.23500061035156,
      "close": 93.75,
      "volume": 3277500
    },
    {
      "time": "2025-12-10",
      "open": 93.88999938964844,
      "high": 94.2300033569336,
      "low": 92.56999969482422,
      "close": 94,
      "volume": 1535000
    },
    {
      "time": "2025-12-11",
      "open": 94.0199966430664,
      "high": 95.19000244140625,
      "low": 94.0199966430664,
      "close": 94.44000244140625,
      "volume": 925300
    },
    {
      "time": "2025-12-12",
      "open": 93.77999877929688,
      "high": 94.3499984741211,
      "low": 92.88999938964844,
      "close": 93.1500015258789,
      "volume": 1595700
    },
    {
      "time": "2025-12-15",
      "open": 93.87000274658203,
      "high": 95.16000366210938,
      "low": 93.25,
      "close": 94.5999984741211,
      "volume": 1969000
    },
    {
      "time": "2025-12-16",
      "open": 95.1500015258789,
      "high": 95.30000305175781,
      "low": 93.26000213623047,
      "close": 94.33000183105469,
      "volume": 1312300
    },
    {
      "time": "2025-12-17",
      "open": 94.29000091552734,
      "high": 95,
      "low": 93.11000061035156,
      "close": 94.81999969482422,
      "volume": 1103400
    },
    {
      "time": "2025-12-18",
      "open": 94.33999633789062,
      "high": 94.68499755859375,
      "low": 91.36000061035156,
      "close": 91.62000274658203,
      "volume": 2372200
    },
    {
      "time": "2025-12-19",
      "open": 91.3499984741211,
      "high": 92.19499969482422,
      "low": 91.0199966430664,
      "close": 91.66000366210938,
      "volume": 2945300
    },
    {
      "time": "2025-12-22",
      "open": 91.7300033569336,
      "high": 93.06999969482422,
      "low": 91.6500015258789,
      "close": 92.1500015258789,
      "volume": 1414400
    },
    {
      "time": "2025-12-23",
      "open": 92.02999877929688,
      "high": 92.41500091552734,
      "low": 90.16000366210938,
      "close": 90.5,
      "volume": 934900
    },
    {
      "time": "2025-12-24",
      "open": 90.87999725341797,
      "high": 91.80999755859375,
      "low": 90,
      "close": 91.66000366210938,
      "volume": 487000
    },
    {
      "time": "2025-12-26",
      "open": 91.6500015258789,
      "high": 92.04000091552734,
      "low": 91.5530014038086,
      "close": 91.76000213623047,
      "volume": 765100
    },
    {
      "time": "2025-12-29",
      "open": 91.91999816894531,
      "high": 92.02999877929688,
      "low": 91.08999633789062,
      "close": 91.37999725341797,
      "volume": 722800
    },
    {
      "time": "2025-12-30",
      "open": 91.05999755859375,
      "high": 91.4800033569336,
      "low": 90.12999725341797,
      "close": 90.22000122070312,
      "volume": 660400
    },
    {
      "time": "2025-12-31",
      "open": 90.20999908447266,
      "high": 90.55000305175781,
      "low": 89.8499984741211,
      "close": 89.91999816894531,
      "volume": 770700
    },
    {
      "time": "2026-01-02",
      "open": 89.4800033569336,
      "high": 89.79000091552734,
      "low": 87.59500122070312,
      "close": 88.05000305175781,
      "volume": 1516700
    },
    {
      "time": "2026-01-05",
      "open": 87.38999938964844,
      "high": 88.36000061035156,
      "low": 85.97000122070312,
      "close": 88.05999755859375,
      "volume": 1728600
    },
    {
      "time": "2026-01-06",
      "open": 87.9800033569336,
      "high": 88.45999908447266,
      "low": 86.93000030517578,
      "close": 87.47000122070312,
      "volume": 1669200
    },
    {
      "time": "2026-01-07",
      "open": 87.8499984741211,
      "high": 88.31999969482422,
      "low": 85.0199966430664,
      "close": 85.8499984741211,
      "volume": 4680200
    },
    {
      "time": "2026-01-08",
      "open": 85.62999725341797,
      "high": 90.58499908447266,
      "low": 85.06999969482422,
      "close": 88.41999816894531,
      "volume": 2856700
    },
    {
      "time": "2026-01-09",
      "open": 88.8499984741211,
      "high": 91.23999786376953,
      "low": 88.45999908447266,
      "close": 90.91000366210938,
      "volume": 3382300
    },
    {
      "time": "2026-01-12",
      "open": 90.4800033569336,
      "high": 92.36499786376953,
      "low": 89.94999694824219,
      "close": 92.0199966430664,
      "volume": 2432500
    },
    {
      "time": "2026-01-13",
      "open": 92.19000244140625,
      "high": 93.7699966430664,
      "low": 91.58000183105469,
      "close": 92.16999816894531,
      "volume": 2135400
    },
    {
      "time": "2026-01-14",
      "open": 92.76000213623047,
      "high": 94.55000305175781,
      "low": 92.6500015258789,
      "close": 94.19999694824219,
      "volume": 1157000
    },
    {
      "time": "2026-01-15",
      "open": 94.06999969482422,
      "high": 97.33999633789062,
      "low": 93.13500213623047,
      "close": 96.83999633789062,
      "volume": 1969000
    },
    {
      "time": "2026-01-16",
      "open": 96.36000061035156,
      "high": 97.83999633789062,
      "low": 96.36000061035156,
      "close": 97.61000061035156,
      "volume": 1339900
    },
    {
      "time": "2026-01-20",
      "open": 97.9000015258789,
      "high": 97.9000015258789,
      "low": 94.69000244140625,
      "close": 95.3499984741211,
      "volume": 1321400
    },
    {
      "time": "2026-01-21",
      "open": 95.5,
      "high": 96.51000213623047,
      "low": 94.21499633789062,
      "close": 95.80000305175781,
      "volume": 1755100
    },
    {
      "time": "2026-01-22",
      "open": 96.06999969482422,
      "high": 96.75499725341797,
      "low": 94.05000305175781,
      "close": 94.22000122070312,
      "volume": 1748700
    },
    {
      "time": "2026-01-23",
      "open": 93.54000091552734,
      "high": 94.08000183105469,
      "low": 92.62999725341797,
      "close": 93.88999938964844,
      "volume": 5693200
    },
    {
      "time": "2026-01-26",
      "open": 93.80999755859375,
      "high": 94.76000213623047,
      "low": 92.9800033569336,
      "close": 93.73999786376953,
      "volume": 1624700
    },
    {
      "time": "2026-01-27",
      "open": 93.81999969482422,
      "high": 97.4749984741211,
      "low": 93.75,
      "close": 97.43000030517578,
      "volume": 2266400
    },
    {
      "time": "2026-01-28",
      "open": 97.45999908447266,
      "high": 98.11000061035156,
      "low": 96.58000183105469,
      "close": 97.37999725341797,
      "volume": 1980400
    },
    {
      "time": "2026-01-29",
      "open": 97.83999633789062,
      "high": 98.16999816894531,
      "low": 96.0999984741211,
      "close": 98.16000366210938,
      "volume": 2618200
    },
    {
      "time": "2026-01-30",
      "open": 97.75,
      "high": 98.13999938964844,
      "low": 94.37999725341797,
      "close": 95.44999694824219,
      "volume": 2706700
    },
    {
      "time": "2026-02-02",
      "open": 95.30000305175781,
      "high": 95.80999755859375,
      "low": 93.30999755859375,
      "close": 94.75,
      "volume": 3411100
    },
    {
      "time": "2026-02-03",
      "open": 95.01000213623047,
      "high": 97.7300033569336,
      "low": 94.23999786376953,
      "close": 97.08999633789062,
      "volume": 3297300
    },
    {
      "time": "2026-02-04",
      "open": 87.58999633789062,
      "high": 91.53500366210938,
      "low": 82.01000213623047,
      "close": 89.86000061035156,
      "volume": 13678800
    },
    {
      "time": "2026-02-05",
      "open": 88.58000183105469,
      "high": 92.11000061035156,
      "low": 88.16500091552734,
      "close": 90.12000274658203,
      "volume": 5004900
    },
    {
      "time": "2026-02-06",
      "open": 90.80999755859375,
      "high": 95.04000091552734,
      "low": 90.80999755859375,
      "close": 94.4000015258789,
      "volume": 4663400
    },
    {
      "time": "2026-02-09",
      "open": 94.2699966430664,
      "high": 94.5,
      "low": 91.7699966430664,
      "close": 91.80999755859375,
      "volume": 2399200
    },
    {
      "time": "2026-02-10",
      "open": 92.04000091552734,
      "high": 92.98999786376953,
      "low": 89.81999969482422,
      "close": 90.01000213623047,
      "volume": 2105200
    },
    {
      "time": "2026-02-11",
      "open": 89.95999908447266,
      "high": 90.63999938964844,
      "low": 88.49299621582031,
      "close": 90.2699966430664,
      "volume": 2336100
    },
    {
      "time": "2026-02-12",
      "open": 90.97000122070312,
      "high": 98.30000305175781,
      "low": 90.81999969482422,
      "close": 98,
      "volume": 6308400
    },
    {
      "time": "2026-02-13",
      "open": 97.93000030517578,
      "high": 99.86000061035156,
      "low": 96.72000122070312,
      "close": 98,
      "volume": 3745200
    },
    {
      "time": "2026-02-17",
      "open": 98.58000183105469,
      "high": 98.91999816894531,
      "low": 96.29000091552734,
      "close": 98.5,
      "volume": 2451600
    },
    {
      "time": "2026-02-18",
      "open": 98.16999816894531,
      "high": 98.87000274658203,
      "low": 97.26000213623047,
      "close": 98.63999938964844,
      "volume": 2542200
    },
    {
      "time": "2026-02-19",
      "open": 98.47000122070312,
      "high": 99.73999786376953,
      "low": 97.37000274658203,
      "close": 97.81999969482422,
      "volume": 1780900
    },
    {
      "time": "2026-02-20",
      "open": 97.36000061035156,
      "high": 98.45999908447266,
      "low": 96.97000122070312,
      "close": 97.86000061035156,
      "volume": 1317800
    },
    {
      "time": "2026-02-23",
      "open": 97.18000030517578,
      "high": 97.83000183105469,
      "low": 94.9000015258789,
      "close": 95.79000091552734,
      "volume": 1354800
    },
    {
      "time": "2026-02-24",
      "open": 95.8499984741211,
      "high": 97.33000183105469,
      "low": 95.05999755859375,
      "close": 97.30999755859375,
      "volume": 1317200
    },
    {
      "time": "2026-02-25",
      "open": 97.13999938964844,
      "high": 97.73500061035156,
      "low": 93.81500244140625,
      "close": 94.25,
      "volume": 1994500
    },
    {
      "time": "2026-02-26",
      "open": 94.48999786376953,
      "high": 96.29000091552734,
      "low": 94.30999755859375,
      "close": 96.0199966430664,
      "volume": 1395900
    },
    {
      "time": "2026-02-27",
      "open": 94.88999938964844,
      "high": 97.87000274658203,
      "low": 94.87999725341797,
      "close": 97.05999755859375,
      "volume": 1437400
    },
    {
      "time": "2026-03-02",
      "open": 96.16999816894531,
      "high": 97.2699966430664,
      "low": 95.4800033569336,
      "close": 95.83000183105469,
      "volume": 1479200
    },
    {
      "time": "2026-03-03",
      "open": 94.4000015258789,
      "high": 95.30000305175781,
      "low": 91.05000305175781,
      "close": 92.05000305175781,
      "volume": 2193600
    },
    {
      "time": "2026-03-04",
      "open": 92.48999786376953,
      "high": 92.69499969482422,
      "low": 89.87999725341797,
      "close": 90.81999969482422,
      "volume": 1395400
    },
    {
      "time": "2026-03-05",
      "open": 89.81999969482422,
      "high": 91.32499694824219,
      "low": 89.12999725341797,
      "close": 90.04000091552734,
      "volume": 1246300
    },
    {
      "time": "2026-03-06",
      "open": 88.69000244140625,
      "high": 89.19499969482422,
      "low": 86.69000244140625,
      "close": 87.45999908447266,
      "volume": 1810900
    },
    {
      "time": "2026-03-09",
      "open": 86.66000366210938,
      "high": 88.08000183105469,
      "low": 83.1449966430664,
      "close": 87.97000122070312,
      "volume": 3377100
    },
    {
      "time": "2026-03-10",
      "open": 87.12000274658203,
      "high": 89.19000244140625,
      "low": 86.48999786376953,
      "close": 86.69000244140625,
      "volume": 1712100
    },
    {
      "time": "2026-03-11",
      "open": 86.27999877929688,
      "high": 88.62999725341797,
      "low": 86.18000030517578,
      "close": 87.77999877929688,
      "volume": 1320200
    },
    {
      "time": "2026-03-12",
      "open": 86.45999908447266,
      "high": 88.29000091552734,
      "low": 85.69999694824219,
      "close": 87.22000122070312,
      "volume": 1261100
    },
    {
      "time": "2026-03-13",
      "open": 87.88999938964844,
      "high": 88.58000183105469,
      "low": 86.69000244140625,
      "close": 88.18000030517578,
      "volume": 1511700
    },
    {
      "time": "2026-03-16",
      "open": 89.01000213623047,
      "high": 89.05500030517578,
      "low": 86.30500030517578,
      "close": 86.62999725341797,
      "volume": 1184600
    },
    {
      "time": "2026-03-17",
      "open": 87.20999908447266,
      "high": 88.25,
      "low": 86.44999694824219,
      "close": 86.83000183105469,
      "volume": 1231700
    },
    {
      "time": "2026-03-18",
      "open": 86.41999816894531,
      "high": 86.58999633789062,
      "low": 84.36000061035156,
      "close": 84.61000061035156,
      "volume": 1178300
    },
    {
      "time": "2026-03-19",
      "open": 84.18000030517578,
      "high": 84.81500244140625,
      "low": 82.41999816894531,
      "close": 83.69000244140625,
      "volume": 1031100
    },
    {
      "time": "2026-03-20",
      "open": 83.51000213623047,
      "high": 84.1500015258789,
      "low": 80.81999969482422,
      "close": 81.02999877929688,
      "volume": 3625500
    },
    {
      "time": "2026-03-23",
      "open": 83.66000366210938,
      "high": 85.54000091552734,
      "low": 82.37000274658203,
      "close": 83.18000030517578,
      "volume": 1875500
    },
    {
      "time": "2026-03-24",
      "open": 82.73999786376953,
      "high": 84.61000061035156,
      "low": 82.16000366210938,
      "close": 83.80000305175781,
      "volume": 1178500
    },
    {
      "time": "2026-03-25",
      "open": 84.63999938964844,
      "high": 85.73999786376953,
      "low": 83.25,
      "close": 85.66000366210938,
      "volume": 1204000
    },
    {
      "time": "2026-03-26",
      "open": 85.02999877929688,
      "high": 86.0999984741211,
      "low": 84.41000366210938,
      "close": 85.08999633789062,
      "volume": 870200
    },
    {
      "time": "2026-03-27",
      "open": 84.86000061035156,
      "high": 84.86000061035156,
      "low": 82.93000030517578,
      "close": 83.01000213623047,
      "volume": 1084800
    },
    {
      "time": "2026-03-30",
      "open": 83.02999877929688,
      "high": 85.55999755859375,
      "low": 82.62000274658203,
      "close": 84.2699966430664,
      "volume": 1642500
    },
    {
      "time": "2026-03-31",
      "open": 84.7699966430664,
      "high": 86.20999908447266,
      "low": 82.95999908447266,
      "close": 85.66000366210938,
      "volume": 1743500
    },
    {
      "time": "2026-04-01",
      "open": 85.9800033569336,
      "high": 86.2249984741211,
      "low": 84.12999725341797,
      "close": 84.23999786376953,
      "volume": 1581000
    },
    {
      "time": "2026-04-02",
      "open": 83.55000305175781,
      "high": 85.125,
      "low": 82,
      "close": 84.01000213623047,
      "volume": 1353400
    },
    {
      "time": "2026-04-06",
      "open": 84.13999938964844,
      "high": 86.23999786376953,
      "low": 83.68000030517578,
      "close": 85.97000122070312,
      "volume": 1085800
    },
    {
      "time": "2026-04-07",
      "open": 85.62999725341797,
      "high": 86.00499725341797,
      "low": 83.5,
      "close": 84.16999816894531,
      "volume": 1827400
    },
    {
      "time": "2026-04-08",
      "open": 87.30999755859375,
      "high": 89.61000061035156,
      "low": 86.7300033569336,
      "close": 87.75,
      "volume": 2390400
    },
    {
      "time": "2026-04-09",
      "open": 87.08000183105469,
      "high": 89.33999633789062,
      "low": 87.01000213623047,
      "close": 88.80999755859375,
      "volume": 1133800
    },
    {
      "time": "2026-04-10",
      "open": 88.12000274658203,
      "high": 89.0199966430664,
      "low": 87.52999877929688,
      "close": 89,
      "volume": 1133300
    },
    {
      "time": "2026-04-13",
      "open": 88.31999969482422,
      "high": 89.02999877929688,
      "low": 87.03500366210938,
      "close": 88.25,
      "volume": 966100
    },
    {
      "time": "2026-04-14",
      "open": 88.04000091552734,
      "high": 90.70999908447266,
      "low": 87.96499633789062,
      "close": 89.58999633789062,
      "volume": 1109700
    },
    {
      "time": "2026-04-15",
      "open": 89.3499984741211,
      "high": 89.87000274658203,
      "low": 88.4800033569336,
      "close": 88.86000061035156,
      "volume": 1019600
    },
    {
      "time": "2026-04-16",
      "open": 88.19000244140625,
      "high": 89.41500091552734,
      "low": 87.50499725341797,
      "close": 89.01000213623047,
      "volume": 1096700
    },
    {
      "time": "2026-04-17",
      "open": 89.9000015258789,
      "high": 93.56500244140625,
      "low": 89.375,
      "close": 93.5,
      "volume": 1811100
    },
    {
      "time": "2026-04-20",
      "open": 93.23999786376953,
      "high": 94.33999633789062,
      "low": 91.5199966430664,
      "close": 91.62999725341797,
      "volume": 2126400
    },
    {
      "time": "2026-04-21",
      "open": 92.61000061035156,
      "high": 92.61000061035156,
      "low": 89.08999633789062,
      "close": 90.75,
      "volume": 6080900
    },
    {
      "time": "2026-04-22",
      "open": 91.33000183105469,
      "high": 92.0199966430664,
      "low": 89.76000213623047,
      "close": 91.8499984741211,
      "volume": 2642500
    },
    {
      "time": "2026-04-23",
      "open": 92,
      "high": 93,
      "low": 90.16000366210938,
      "close": 90.22000122070312,
      "volume": 1121900
    },
    {
      "time": "2026-04-24",
      "open": 89.76000213623047,
      "high": 90.37999725341797,
      "low": 88.05999755859375,
      "close": 90.27999877929688,
      "volume": 1499900
    },
    {
      "time": "2026-04-27",
      "open": 90.06999969482422,
      "high": 90.83999633789062,
      "low": 88.11000061035156,
      "close": 88.66999816894531,
      "volume": 1501100
    },
    {
      "time": "2026-04-28",
      "open": 89.26000213623047,
      "high": 89.26000213623047,
      "low": 86.48500061035156,
      "close": 87.9000015258789,
      "volume": 1633000
    },
    {
      "time": "2026-04-29",
      "open": 87.29000091552734,
      "high": 88.38999938964844,
      "low": 86.5,
      "close": 88.1500015258789,
      "volume": 1598900
    },
    {
      "time": "2026-04-30",
      "open": 88.08999633789062,
      "high": 91.2699966430664,
      "low": 87.81999969482422,
      "close": 90.55999755859375,
      "volume": 1255400
    },
    {
      "time": "2026-05-01",
      "open": 90.91000366210938,
      "high": 91.33000183105469,
      "low": 88.66999816894531,
      "close": 88.69000244140625,
      "volume": 1756900
    },
    {
      "time": "2026-05-04",
      "open": 88.30000305175781,
      "high": 88.68000030517578,
      "low": 86.66000366210938,
      "close": 86.94000244140625,
      "volume": 2374800
    },
    {
      "time": "2026-05-05",
      "open": 87.62999725341797,
      "high": 88.57499694824219,
      "low": 86.30999755859375,
      "close": 87.12000274658203,
      "volume": 2476100
    },
    {
      "time": "2026-05-06",
      "open": 95.04000091552734,
      "high": 96.41000366210938,
      "low": 92.02999877929688,
      "close": 92.87999725341797,
      "volume": 3728100
    },
    {
      "time": "2026-05-07",
      "open": 92.30000305175781,
      "high": 93.75,
      "low": 90.22000122070312,
      "close": 92.70999908447266,
      "volume": 2740700
    },
    {
      "time": "2026-05-08",
      "open": 93.18000030517578,
      "high": 94.77999877929688,
      "low": 92.90499877929688,
      "close": 93.12000274658203,
      "volume": 2458000
    },
    {
      "time": "2026-05-11",
      "open": 92.69000244140625,
      "high": 95.08000183105469,
      "low": 91.58000183105469,
      "close": 94.06999969482422,
      "volume": 2117900
    },
    {
      "time": "2026-05-12",
      "open": 94.13999938964844,
      "high": 96.12999725341797,
      "low": 92.87000274658203,
      "close": 95.02999877929688,
      "volume": 1821500
    },
    {
      "time": "2026-05-13",
      "open": 94.4800033569336,
      "high": 96.08999633789062,
      "low": 93.98999786376953,
      "close": 95.83000183105469,
      "volume": 1636200
    },
    {
      "time": "2026-05-14",
      "open": 96.19999694824219,
      "high": 98.125,
      "low": 95.75,
      "close": 96.79000091552734,
      "volume": 1738100
    },
    {
      "time": "2026-05-15",
      "open": 96.97000122070312,
      "high": 97.80999755859375,
      "low": 95.33999633789062,
      "close": 95.97000122070312,
      "volume": 1994200
    },
    {
      "time": "2026-05-18",
      "open": 95.91999816894531,
      "high": 97.2699966430664,
      "low": 95.33000183105469,
      "close": 96.13999938964844,
      "volume": 1353600
    },
    {
      "time": "2026-05-19",
      "open": 95.77999877929688,
      "high": 96.41000366210938,
      "low": 93.88999938964844,
      "close": 93.88999938964844,
      "volume": 1983000
    },
    {
      "time": "2026-05-20",
      "open": 94.54000091552734,
      "high": 95.2249984741211,
      "low": 92.7699966430664,
      "close": 94.62999725341797,
      "volume": 1521900
    },
    {
      "time": "2026-05-21",
      "open": 94.5,
      "high": 96.20999908447266,
      "low": 91.63999938964844,
      "close": 95.18000030517578,
      "volume": 2413200
    },
    {
      "time": "2026-05-22",
      "open": 94.95999908447266,
      "high": 95.25,
      "low": 93.33000183105469,
      "close": 93.62999725341797,
      "volume": 902200
    },
    {
      "time": "2026-05-26",
      "open": 93.16999816894531,
      "high": 93.94999694824219,
      "low": 92.31999969482422,
      "close": 93.91000366210938,
      "volume": 1259600
    },
    {
      "time": "2026-05-27",
      "open": 94.3499984741211,
      "high": 97.05000305175781,
      "low": 94.0250015258789,
      "close": 96.5999984741211,
      "volume": 1472600
    },
    {
      "time": "2026-05-28",
      "open": 95.9800033569336,
      "high": 97.83000183105469,
      "low": 94.55000305175781,
      "close": 97.20999908447266,
      "volume": 1328900
    },
    {
      "time": "2026-05-29",
      "open": 96.1500015258789,
      "high": 98.70999908447266,
      "low": 95.25399780273438,
      "close": 98.19000244140625,
      "volume": 1896000
    },
    {
      "time": "2026-06-01",
      "open": 96.7300033569336,
      "high": 98.15499877929688,
      "low": 95.97000122070312,
      "close": 97.58999633789062,
      "volume": 1604800
    },
    {
      "time": "2026-06-02",
      "open": 97.16000366210938,
      "high": 97.76499938964844,
      "low": 95.33000183105469,
      "close": 96.20999908447266,
      "volume": 894100
    },
    {
      "time": "2026-06-03",
      "open": 95.48999786376953,
      "high": 97.56999969482422,
      "low": 95.48999786376953,
      "close": 96.54000091552734,
      "volume": 1414000
    },
    {
      "time": "2026-06-04",
      "open": 97.6500015258789,
      "high": 98,
      "low": 93.69000244140625,
      "close": 93.93000030517578,
      "volume": 1842600
    },
    {
      "time": "2026-06-05",
      "open": 94.25,
      "high": 97.19000244140625,
      "low": 94.25,
      "close": 97.12000274658203,
      "volume": 1893200
    },
    {
      "time": "2026-06-08",
      "open": 97.27999877929688,
      "high": 98.81999969482422,
      "low": 96.98999786376953,
      "close": 97.37000274658203,
      "volume": 924600
    },
    {
      "time": "2026-06-09",
      "open": 97.18000030517578,
      "high": 100,
      "low": 96.94000244140625,
      "close": 99.76000213623047,
      "volume": 1459700
    },
    {
      "time": "2026-06-10",
      "open": 100,
      "high": 102.40299987792969,
      "low": 98.87999725341797,
      "close": 100.73999786376953,
      "volume": 1854700
    },
    {
      "time": "2026-06-11",
      "open": 100.98999786376953,
      "high": 104.48500061035156,
      "low": 100.43000030517578,
      "close": 104.05999755859375,
      "volume": 1842600
    },
    {
      "time": "2026-06-12",
      "open": 105,
      "high": 106,
      "low": 103.55000305175781,
      "close": 104.06999969482422,
      "volume": 1185300
    },
    {
      "time": "2026-06-15",
      "open": 104.0999984741211,
      "high": 105.38500213623047,
      "low": 103.58000183105469,
      "close": 104.0999984741211,
      "volume": 1512300
    },
    {
      "time": "2026-06-16",
      "open": 104.4800033569336,
      "high": 105.55799865722656,
      "low": 103.48999786376953,
      "close": 104.51000213623047,
      "volume": 1038200
    },
    {
      "time": "2026-06-17",
      "open": 103.9000015258789,
      "high": 104.77999877929688,
      "low": 102.68199920654297,
      "close": 103.41000366210938,
      "volume": 1325000
    },
    {
      "time": "2026-06-18",
      "open": 104.19000244140625,
      "high": 105.45999908447266,
      "low": 102.79000091552734,
      "close": 103.62000274658203,
      "volume": 2001400
    },
    {
      "time": "2026-06-22",
      "open": 103.19000244140625,
      "high": 105.13500213623047,
      "low": 102.58000183105469,
      "close": 102.61000061035156,
      "volume": 1156700
    },
    {
      "time": "2026-06-23",
      "open": 102.86000061035156,
      "high": 104.70999908447266,
      "low": 102.0199966430664,
      "close": 104.38999938964844,
      "volume": 1138700
    },
    {
      "time": "2026-06-24",
      "open": 104.44000244140625,
      "high": 106.45999908447266,
      "low": 104.22000122070312,
      "close": 106.43000030517578,
      "volume": 1309200
    },
    {
      "time": "2026-06-25",
      "open": 106.16999816894531,
      "high": 108.5999984741211,
      "low": 105.1050033569336,
      "close": 107.2699966430664,
      "volume": 1508300
    },
    {
      "time": "2026-06-26",
      "open": 107.56999969482422,
      "high": 110.66000366210938,
      "low": 107.55999755859375,
      "close": 110.44000244140625,
      "volume": 3125300
    },
    {
      "time": "2026-06-29",
      "open": 110.27999877929688,
      "high": 112.76000213623047,
      "low": 108.70999908447266,
      "close": 112.6500015258789,
      "volume": 2041500
    },
    {
      "time": "2026-06-30",
      "open": 111.58999633789062,
      "high": 112.4800033569336,
      "low": 110.1050033569336,
      "close": 111.79000091552734,
      "volume": 1804200
    },
    {
      "time": "2026-07-01",
      "open": 111.63999938964844,
      "high": 113.1500015258789,
      "low": 110.23999786376953,
      "close": 112.54000091552734,
      "volume": 1699700
    },
    {
      "time": "2026-07-02",
      "open": 112.6500015258789,
      "high": 113.16999816894531,
      "low": 110.19000244140625,
      "close": 113.08999633789062,
      "volume": 1291000
    },
    {
      "time": "2026-07-06",
      "open": 112.41999816894531,
      "high": 114.2249984741211,
      "low": 111.70500183105469,
      "close": 113.73999786376953,
      "volume": 1390600
    },
    {
      "time": "2026-07-07",
      "open": 114.98999786376953,
      "high": 116.41999816894531,
      "low": 113.87000274658203,
      "close": 115.5,
      "volume": 1524100
    },
    {
      "time": "2026-07-08",
      "open": 114.54000091552734,
      "high": 114.87000274658203,
      "low": 109.7699966430664,
      "close": 111.52999877929688,
      "volume": 1841300
    },
    {
      "time": "2026-07-09",
      "open": 111.94000244140625,
      "high": 113.5999984741211,
      "low": 111.13999938964844,
      "close": 112.04000091552734,
      "volume": 1076900
    },
    {
      "time": "2026-07-10",
      "open": 112.19000244140625,
      "high": 113.46499633789062,
      "low": 111.44499969482422,
      "close": 113.36000061035156,
      "volume": 1011100
    },
    {
      "time": "2026-07-13",
      "open": 112.87000274658203,
      "high": 114.0199966430664,
      "low": 112.86000061035156,
      "close": 113.30999755859375,
      "volume": 1068900
    },
    {
      "time": "2026-07-14",
      "open": 113.91999816894531,
      "high": 114.23500061035156,
      "low": 112.0999984741211,
      "close": 112.98999786376953,
      "volume": 1608500
    },
    {
      "time": "2026-07-15",
      "open": 112.80999755859375,
      "high": 114.05000305175781,
      "low": 110.3499984741211,
      "close": 110.41000366210938,
      "volume": 3423800
    },
    {
      "time": "2026-07-16",
      "open": 111.16000366210938,
      "high": 113.29000091552734,
      "low": 111.08000183105469,
      "close": 113.16999816894531,
      "volume": 2566100
    },
    {
      "time": "2026-07-17",
      "open": 113.16999816894531,
      "high": 114.84500122070312,
      "low": 111.5250015258789,
      "close": 111.76000213623047,
      "volume": 1438100
    },
    {
      "time": "2026-07-20",
      "open": 112.30000305175781,
      "high": 112.66500091552734,
      "low": 109.04000091552734,
      "close": 109.31999969482422,
      "volume": 1748400
    },
    {
      "time": "2026-07-21",
      "open": 109.12000274658203,
      "high": 111.26000213623047,
      "low": 108.76000213623047,
      "close": 110.33999633789062,
      "volume": 1911100
    },
    {
      "time": "2026-07-22",
      "open": 110.91000366210938,
      "high": 112.63999938964844,
      "low": 109.33999633789062,
      "close": 111.37000274658203,
      "volume": 1685300
    },
    {
      "time": "2026-07-23",
      "open": 109.47000122070312,
      "high": 111.33499908447266,
      "low": 108.31999969482422,
      "close": 110.30999755859375,
      "volume": 1334100
    },
    {
      "time": "2026-07-24",
      "open": 110.9800033569336,
      "high": 111.93000030517578,
      "low": 110.69000244140625,
      "close": 111.48999786376953,
      "volume": 1264000
    },
    {
      "time": "2026-07-27",
      "open": 112.1500015258789,
      "high": 114.6500015258789,
      "low": 111.97000122070312,
      "close": 114.30000305175781,
      "volume": 1098100
    },
    {
      "time": "2026-07-28",
      "open": 115.44000244140625,
      "high": 116.71299743652344,
      "low": 114.68000030517578,
      "close": 115.52999877929688,
      "volume": 1404600
    },
    {
      "time": "2026-07-29",
      "open": 114.76000213623047,
      "high": 117.4749984741211,
      "low": 113.33000183105469,
      "close": 116.6500015258789,
      "volume": 1223600
    },
    {
      "time": "2026-07-30",
      "open": 116.1500015258789,
      "high": 116.1500015258789,
      "low": 113.80000305175781,
      "close": 114.75,
      "volume": 2745700
    },
    {
      "time": "2026-07-31",
      "open": 114.1500015258789,
      "high": 114.67500305175781,
      "low": 113.19000244140625,
      "close": 114.38999938964844,
      "volume": 1038800
    },
    {
      "time": "2026-08-03",
      "open": 114.72000122070312,
      "high": 115.86499786376953,
      "low": 112.05000305175781,
      "close": 114.36000061035156,
      "volume": 1169300
    },
    {
      "time": "2026-08-04",
      "open": 113.7300033569336,
      "high": 114.51000213623047,
      "low": 111.83999633789062,
      "close": 112.41000366210938,
      "volume": 1429400
    },
    {
      "time": "2026-08-05",
      "open": 113.0199966430664,
      "high": 113.37999725341797,
      "low": 111.36000061035156,
      "close": 112,
      "volume": 1673300
    },
    {
      "time": "2026-08-06",
      "open": 113.75,
      "high": 116.48999786376953,
      "low": 113.16999816894531,
      "close": 114.58000183105469,
      "volume": 1327300
    },
    {
      "time": "2026-08-07",
      "open": 114.12999725341797,
      "high": 115.25,
      "low": 113.47599792480469,
      "close": 114.9000015258789,
      "volume": 1187200
    },
    {
      "time": "2026-08-10",
      "open": 114.30000305175781,
      "high": 115.87000274658203,
      "low": 113.38999938964844,
      "close": 113.79000091552734,
      "volume": 1263600
    },
    {
      "time": "2026-08-11",
      "open": 113.47000122070312,
      "high": 114.26499938964844,
      "low": 111.86000061035156,
      "close": 113.95999908447266,
      "volume": 2681600
    },
    {
      "time": "2026-08-12",
      "open": 105.79000091552734,
      "high": 112.12000274658203,
      "low": 105.33599853515625,
      "close": 107.41000366210938,
      "volume": 4427400
    },
    {
      "time": "2026-08-13",
      "open": 107.83000183105469,
      "high": 108.11000061035156,
      "low": 103.56999969482422,
      "close": 104.4800033569336,
      "volume": 3357600
    },
    {
      "time": "2026-08-14",
      "open": 104.45999908447266,
      "high": 107.3499984741211,
      "low": 103.2699966430664,
      "close": 107.25,
      "volume": 1880800
    },
    {
      "time": "2026-08-17",
      "open": 105.80999755859375,
      "high": 107.13999938964844,
      "low": 104.22000122070312,
      "close": 104.68000030517578,
      "volume": 2039300
    },
    {
      "time": "2026-08-18",
      "open": 105.05000305175781,
      "high": 106.20999908447266,
      "low": 104.01000213623047,
      "close": 104.54000091552734,
      "volume": 1420500
    },
    {
      "time": "2026-08-19",
      "open": 104.72000122070312,
      "high": 105.59500122070312,
      "low": 103.16999816894531,
      "close": 103.33999633789062,
      "volume": 1535000
    },
    {
      "time": "2026-08-20",
      "open": 101.94000244140625,
      "high": 105,
      "low": 101.83000183105469,
      "close": 103.9800033569336,
      "volume": 1367600
    },
    {
      "time": "2026-08-21",
      "open": 104.41999816894531,
      "high": 105.06999969482422,
      "low": 103.94999694824219,
      "close": 104.9800033569336,
      "volume": 1531800
    },
    {
      "time": "2026-08-24",
      "open": 105,
      "high": 107.55000305175781,
      "low": 105,
      "close": 105.77999877929688,
      "volume": 1314800
    },
    {
      "time": "2026-08-25",
      "open": 105.29000091552734,
      "high": 106.01499938964844,
      "low": 104.4000015258789,
      "close": 104.94000244140625,
      "volume": 1404200
    },
    {
      "time": "2026-08-26",
      "open": 105.11000061035156,
      "high": 105.72000122070312,
      "low": 102.37000274658203,
      "close": 102.47000122070312,
      "volume": 1514300
    },
    {
      "time": "2026-08-27",
      "open": 101.8499984741211,
      "high": 102.63999938964844,
      "low": 100.63999938964844,
      "close": 102.12000274658203,
      "volume": 1261700
    },
    {
      "time": "2026-08-28",
      "open": 102.19000244140625,
      "high": 102.22000122070312,
      "low": 100.37000274658203,
      "close": 100.8499984741211,
      "volume": 1108500
    },
    {
      "time": "2026-08-31",
      "open": 100.68000030517578,
      "high": 101.26000213623047,
      "low": 98.4800033569336,
      "close": 99.16999816894531,
      "volume": 1650900
    },
    {
      "time": "2026-09-01",
      "open": 99.27999877929688,
      "high": 100.19999694824219,
      "low": 98.08999633789062,
      "close": 99.19999694824219,
      "volume": 1306800
    },
    {
      "time": "2026-09-02",
      "open": 100,
      "high": 100.7300033569336,
      "low": 99.11000061035156,
      "close": 99.31999969482422,
      "volume": 1366500
    },
    {
      "time": "2026-09-03",
      "open": 99.83000183105469,
      "high": 99.83000183105469,
      "low": 98.2750015258789,
      "close": 99.1500015258789,
      "volume": 1163300
    },
    {
      "time": "2026-09-04",
      "open": 98.68000030517578,
      "high": 99.12999725341797,
      "low": 97.80999755859375,
      "close": 98.62999725341797,
      "volume": 1273900
    },
    {
      "time": "2026-09-08",
      "open": 97.81999969482422,
      "high": 98.55000305175781,
      "low": 96.72799682617188,
      "close": 96.79000091552734,
      "volume": 1080400
    },
    {
      "time": "2026-09-09",
      "open": 96.29000091552734,
      "high": 97.55000305175781,
      "low": 95.0250015258789,
      "close": 95.62999725341797,
      "volume": 1474400
    },
    {
      "time": "2026-09-10",
      "open": 95.5999984741211,
      "high": 96.07499694824219,
      "low": 93.05000305175781,
      "close": 94.3499984741211,
      "volume": 2004200
    },
    {
      "time": "2026-09-11",
      "open": 95.3499984741211,
      "high": 95.41999816894531,
      "low": 93.94000244140625,
      "close": 93.94000244140625,
      "volume": 1054200
    },
    {
      "time": "2026-09-14",
      "open": 94.87000274658203,
      "high": 95.05000305175781,
      "low": 93.95999908447266,
      "close": 93.99500274658203,
      "volume": 565367
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 100.3218002319336
    },
    {
      "time": "2025-11-24",
      "value": 100.12860015869141
    },
    {
      "time": "2025-11-25",
      "value": 99.96560012817383
    },
    {
      "time": "2025-11-26",
      "value": 99.71380004882812
    },
    {
      "time": "2025-11-28",
      "value": 99.49440002441406
    },
    {
      "time": "2025-12-01",
      "value": 99.29220001220703
    },
    {
      "time": "2025-12-02",
      "value": 99.10900009155273
    },
    {
      "time": "2025-12-03",
      "value": 98.87080001831055
    },
    {
      "time": "2025-12-04",
      "value": 98.63940002441406
    },
    {
      "time": "2025-12-05",
      "value": 98.40940002441407
    },
    {
      "time": "2025-12-08",
      "value": 98.17080001831054
    },
    {
      "time": "2025-12-09",
      "value": 97.96139999389648
    },
    {
      "time": "2025-12-10",
      "value": 97.76059997558593
    },
    {
      "time": "2025-12-11",
      "value": 97.60240005493164
    },
    {
      "time": "2025-12-12",
      "value": 97.4168000793457
    },
    {
      "time": "2025-12-15",
      "value": 97.25740005493164
    },
    {
      "time": "2025-12-16",
      "value": 97.11300003051758
    },
    {
      "time": "2025-12-17",
      "value": 96.99240005493164
    },
    {
      "time": "2025-12-18",
      "value": 96.81800018310547
    },
    {
      "time": "2025-12-19",
      "value": 96.6436003112793
    },
    {
      "time": "2025-12-22",
      "value": 96.48760040283203
    },
    {
      "time": "2025-12-23",
      "value": 96.27900039672852
    },
    {
      "time": "2025-12-24",
      "value": 96.04180053710938
    },
    {
      "time": "2025-12-26",
      "value": 95.80620056152344
    },
    {
      "time": "2025-12-29",
      "value": 95.62120056152344
    },
    {
      "time": "2025-12-30",
      "value": 95.40100051879882
    },
    {
      "time": "2025-12-31",
      "value": 95.16960052490235
    },
    {
      "time": "2026-01-02",
      "value": 94.90780059814453
    },
    {
      "time": "2026-01-05",
      "value": 94.64080047607422
    },
    {
      "time": "2026-01-06",
      "value": 94.35500045776367
    },
    {
      "time": "2026-01-07",
      "value": 94.06680038452149
    },
    {
      "time": "2026-01-08",
      "value": 93.83800033569337
    },
    {
      "time": "2026-01-09",
      "value": 93.65360046386719
    },
    {
      "time": "2026-01-12",
      "value": 93.52680038452148
    },
    {
      "time": "2026-01-13",
      "value": 93.4286003112793
    },
    {
      "time": "2026-01-14",
      "value": 93.37780029296874
    },
    {
      "time": "2026-01-15",
      "value": 93.35500015258789
    },
    {
      "time": "2026-01-16",
      "value": 93.37420013427734
    },
    {
      "time": "2026-01-20",
      "value": 93.37120010375976
    },
    {
      "time": "2026-01-21",
      "value": 93.38780014038086
    },
    {
      "time": "2026-01-22",
      "value": 93.29760009765624
    },
    {
      "time": "2026-01-23",
      "value": 93.22560012817382
    },
    {
      "time": "2026-01-26",
      "value": 93.16560012817382
    },
    {
      "time": "2026-01-27",
      "value": 93.18280014038086
    },
    {
      "time": "2026-01-28",
      "value": 93.22360015869141
    },
    {
      "time": "2026-01-29",
      "value": 93.2852001953125
    },
    {
      "time": "2026-01-30",
      "value": 93.31280014038086
    },
    {
      "time": "2026-02-02",
      "value": 93.31620010375977
    },
    {
      "time": "2026-02-03",
      "value": 93.38059997558594
    },
    {
      "time": "2026-02-04",
      "value": 93.29179992675782
    },
    {
      "time": "2026-02-05",
      "value": 93.16119995117188
    },
    {
      "time": "2026-02-06",
      "value": 93.16139999389648
    },
    {
      "time": "2026-02-09",
      "value": 93.06580001831054
    },
    {
      "time": "2026-02-10",
      "value": 92.9434001159668
    },
    {
      "time": "2026-02-11",
      "value": 92.80740005493163
    },
    {
      "time": "2026-02-12",
      "value": 92.85940002441406
    },
    {
      "time": "2026-02-13",
      "value": 92.935
    },
    {
      "time": "2026-02-17",
      "value": 93.05300003051758
    },
    {
      "time": "2026-02-18",
      "value": 93.16600006103516
    },
    {
      "time": "2026-02-19",
      "value": 93.29240005493165
    },
    {
      "time": "2026-02-20",
      "value": 93.40220001220703
    },
    {
      "time": "2026-02-23",
      "value": 93.44300003051758
    },
    {
      "time": "2026-02-24",
      "value": 93.50919998168945
    },
    {
      "time": "2026-02-25",
      "value": 93.50539993286132
    },
    {
      "time": "2026-02-26",
      "value": 93.56279983520508
    },
    {
      "time": "2026-02-27",
      "value": 93.61199981689452
    },
    {
      "time": "2026-03-02",
      "value": 93.64199981689453
    },
    {
      "time": "2026-03-03",
      "value": 93.5865998840332
    },
    {
      "time": "2026-03-04",
      "value": 93.57059982299805
    },
    {
      "time": "2026-03-05",
      "value": 93.5381997680664
    },
    {
      "time": "2026-03-06",
      "value": 93.44439971923828
    },
    {
      "time": "2026-03-09",
      "value": 93.39379974365234
    },
    {
      "time": "2026-03-10",
      "value": 93.29439971923829
    },
    {
      "time": "2026-03-11",
      "value": 93.21479965209961
    },
    {
      "time": "2026-03-12",
      "value": 93.1315997314453
    },
    {
      "time": "2026-03-13",
      "value": 93.09079971313477
    },
    {
      "time": "2026-03-16",
      "value": 93.02499969482422
    },
    {
      "time": "2026-03-17",
      "value": 93.00059967041015
    },
    {
      "time": "2026-03-18",
      "value": 92.93159973144532
    },
    {
      "time": "2026-03-19",
      "value": 92.85599975585937
    },
    {
      "time": "2026-03-20",
      "value": 92.75959976196289
    },
    {
      "time": "2026-03-23",
      "value": 92.6547998046875
    },
    {
      "time": "2026-03-24",
      "value": 92.51259979248047
    },
    {
      "time": "2026-03-25",
      "value": 92.38539993286133
    },
    {
      "time": "2026-03-26",
      "value": 92.24379989624023
    },
    {
      "time": "2026-03-27",
      "value": 92.02
    },
    {
      "time": "2026-03-30",
      "value": 91.76860000610351
    },
    {
      "time": "2026-03-31",
      "value": 91.52960006713867
    },
    {
      "time": "2026-04-01",
      "value": 91.30740005493163
    },
    {
      "time": "2026-04-02",
      "value": 91.07160003662109
    },
    {
      "time": "2026-04-06",
      "value": 90.9066000366211
    },
    {
      "time": "2026-04-07",
      "value": 90.71220001220703
    },
    {
      "time": "2026-04-08",
      "value": 90.59240005493164
    },
    {
      "time": "2026-04-09",
      "value": 90.42
    },
    {
      "time": "2026-04-10",
      "value": 90.25240005493164
    },
    {
      "time": "2026-04-13",
      "value": 90.05419998168945
    },
    {
      "time": "2026-04-14",
      "value": 89.93699996948243
    },
    {
      "time": "2026-04-15",
      "value": 89.81919998168945
    },
    {
      "time": "2026-04-16",
      "value": 89.65760009765626
    },
    {
      "time": "2026-04-17",
      "value": 89.73040008544922
    },
    {
      "time": "2026-04-20",
      "value": 89.76059997558593
    },
    {
      "time": "2026-04-21",
      "value": 89.68759994506836
    },
    {
      "time": "2026-04-22",
      "value": 89.68839996337891
    },
    {
      "time": "2026-04-23",
      "value": 89.69259994506837
    },
    {
      "time": "2026-04-24",
      "value": 89.69279998779297
    },
    {
      "time": "2026-04-27",
      "value": 89.50619995117188
    },
    {
      "time": "2026-04-28",
      "value": 89.30419998168945
    },
    {
      "time": "2026-04-29",
      "value": 89.09720001220703
    },
    {
      "time": "2026-04-30",
      "value": 88.93559997558594
    },
    {
      "time": "2026-05-01",
      "value": 88.75300003051758
    },
    {
      "time": "2026-05-04",
      "value": 88.53460006713867
    },
    {
      "time": "2026-05-05",
      "value": 88.36120010375977
    },
    {
      "time": "2026-05-06",
      "value": 88.27260009765625
    },
    {
      "time": "2026-05-07",
      "value": 88.24180007934571
    },
    {
      "time": "2026-05-08",
      "value": 88.18380020141602
    },
    {
      "time": "2026-05-11",
      "value": 88.12400024414063
    },
    {
      "time": "2026-05-12",
      "value": 88.10800018310547
    },
    {
      "time": "2026-05-13",
      "value": 88.1836001586914
    },
    {
      "time": "2026-05-14",
      "value": 88.30300018310547
    },
    {
      "time": "2026-05-15",
      "value": 88.42160018920899
    },
    {
      "time": "2026-05-18",
      "value": 88.5952001953125
    },
    {
      "time": "2026-05-19",
      "value": 88.7136001586914
    },
    {
      "time": "2026-05-20",
      "value": 88.87240005493165
    },
    {
      "time": "2026-05-21",
      "value": 89.02040008544923
    },
    {
      "time": "2026-05-22",
      "value": 89.14860000610352
    },
    {
      "time": "2026-05-26",
      "value": 89.26320007324219
    },
    {
      "time": "2026-05-27",
      "value": 89.46260009765625
    },
    {
      "time": "2026-05-28",
      "value": 89.67020004272462
    },
    {
      "time": "2026-05-29",
      "value": 89.9418000793457
    },
    {
      "time": "2026-06-01",
      "value": 90.21979995727538
    },
    {
      "time": "2026-06-02",
      "value": 90.5233999633789
    },
    {
      "time": "2026-06-03",
      "value": 90.79059997558593
    },
    {
      "time": "2026-06-04",
      "value": 90.99319992065429
    },
    {
      "time": "2026-06-05",
      "value": 91.22239990234375
    },
    {
      "time": "2026-06-08",
      "value": 91.46800003051757
    },
    {
      "time": "2026-06-09",
      "value": 91.80300003051758
    },
    {
      "time": "2026-06-10",
      "value": 92.13240005493164
    },
    {
      "time": "2026-06-11",
      "value": 92.50039993286133
    },
    {
      "time": "2026-06-12",
      "value": 92.89699996948242
    },
    {
      "time": "2026-06-15",
      "value": 93.29879989624024
    },
    {
      "time": "2026-06-16",
      "value": 93.66959991455079
    },
    {
      "time": "2026-06-17",
      "value": 94.05440002441406
    },
    {
      "time": "2026-06-18",
      "value": 94.3718000793457
    },
    {
      "time": "2026-06-22",
      "value": 94.64780014038087
    },
    {
      "time": "2026-06-23",
      "value": 94.95560012817383
    },
    {
      "time": "2026-06-24",
      "value": 95.31920013427734
    },
    {
      "time": "2026-06-25",
      "value": 95.67280014038086
    },
    {
      "time": "2026-06-26",
      "value": 96.10440017700195
    },
    {
      "time": "2026-06-29",
      "value": 96.57720016479492
    },
    {
      "time": "2026-06-30",
      "value": 96.94300018310547
    },
    {
      "time": "2026-07-01",
      "value": 97.36120025634766
    },
    {
      "time": "2026-07-02",
      "value": 97.80800018310546
    },
    {
      "time": "2026-07-06",
      "value": 98.24580017089843
    },
    {
      "time": "2026-07-07",
      "value": 98.75140014648437
    },
    {
      "time": "2026-07-08",
      "value": 99.17640014648437
    },
    {
      "time": "2026-07-09",
      "value": 99.64380020141601
    },
    {
      "time": "2026-07-10",
      "value": 100.15300018310546
    },
    {
      "time": "2026-07-13",
      "value": 100.65620010375977
    },
    {
      "time": "2026-07-14",
      "value": 101.10480010986328
    },
    {
      "time": "2026-07-15",
      "value": 101.53920013427734
    },
    {
      "time": "2026-07-16",
      "value": 102.06380004882813
    },
    {
      "time": "2026-07-17",
      "value": 102.55660003662109
    },
    {
      "time": "2026-07-20",
      "value": 102.88540008544922
    },
    {
      "time": "2026-07-21",
      "value": 103.23800003051758
    },
    {
      "time": "2026-07-22",
      "value": 103.60300003051758
    },
    {
      "time": "2026-07-23",
      "value": 103.92779998779297
    },
    {
      "time": "2026-07-24",
      "value": 104.25699996948242
    },
    {
      "time": "2026-07-27",
      "value": 104.62639999389648
    },
    {
      "time": "2026-07-28",
      "value": 105.00119995117187
    },
    {
      "time": "2026-07-29",
      "value": 105.41479995727539
    },
    {
      "time": "2026-07-30",
      "value": 105.78699996948242
    },
    {
      "time": "2026-07-31",
      "value": 106.19699996948242
    },
    {
      "time": "2026-08-03",
      "value": 106.59160003662109
    },
    {
      "time": "2026-08-04",
      "value": 106.93620010375976
    },
    {
      "time": "2026-08-05",
      "value": 107.30360015869141
    },
    {
      "time": "2026-08-06",
      "value": 107.71700012207032
    },
    {
      "time": "2026-08-07",
      "value": 108.08300018310547
    },
    {
      "time": "2026-08-10",
      "value": 108.41460021972657
    },
    {
      "time": "2026-08-11",
      "value": 108.73000015258789
    },
    {
      "time": "2026-08-12",
      "value": 108.92640029907227
    },
    {
      "time": "2026-08-13",
      "value": 109.09180038452149
    },
    {
      "time": "2026-08-14",
      "value": 109.30600036621094
    },
    {
      "time": "2026-08-17",
      "value": 109.52100036621094
    },
    {
      "time": "2026-08-18",
      "value": 109.66940032958985
    },
    {
      "time": "2026-08-19",
      "value": 109.78880020141601
    },
    {
      "time": "2026-08-20",
      "value": 109.87320022583008
    },
    {
      "time": "2026-08-21",
      "value": 109.95800033569336
    },
    {
      "time": "2026-08-24",
      "value": 109.99240036010742
    },
    {
      "time": "2026-08-25",
      "value": 110.00980041503907
    },
    {
      "time": "2026-08-26",
      "value": 109.9772004699707
    },
    {
      "time": "2026-08-27",
      "value": 109.92940048217774
    },
    {
      "time": "2026-08-28",
      "value": 109.87820037841797
    },
    {
      "time": "2026-08-31",
      "value": 109.78920028686524
    },
    {
      "time": "2026-09-01",
      "value": 109.72100021362304
    },
    {
      "time": "2026-09-02",
      "value": 109.61960021972656
    },
    {
      "time": "2026-09-03",
      "value": 109.47400024414063
    },
    {
      "time": "2026-09-04",
      "value": 109.30120025634766
    },
    {
      "time": "2026-09-08",
      "value": 109.02820022583008
    },
    {
      "time": "2026-09-09",
      "value": 108.68780014038086
    },
    {
      "time": "2026-09-10",
      "value": 108.33900009155273
    },
    {
      "time": "2026-09-11",
      "value": 107.96700012207032
    },
    {
      "time": "2026-09-14",
      "value": 107.58510025024414
    }
  ],
  "analysis": null
}