{
  "ok": true,
  "cached": false,
  "ticker": "PG",
  "price": 147.41,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Lloyd Doggett",
      "slug": "lloyd-doggett",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard W. Allen",
      "slug": "richard-w-allen",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-04-16",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Lloyd Doggett",
      "slug": "lloyd-doggett",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-01-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "How Much Do You Need Invested to Match the Maximum Social Security Benefit With Dividends?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/853a2efb-594e-36fa-9ca7-b45c0c1c1e28/how-much-do-you-need-invested.html",
      "published": "2026-07-24"
    },
    {
      "title": "2 Profitable Stocks to Keep an Eye On and 1 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-profitable-stocks-keep-eye-151308604.html",
      "published": "2026-07-24"
    },
    {
      "title": "Colgate-Palmolive (CL) Earnings Expected to Grow: Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/colgate-palmolive-cl-earnings-expected-140003389.html",
      "published": "2026-07-24"
    },
    {
      "title": "What Analyst Projections for Key Metrics Reveal About P&G (PG) Q4 Earnings",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/analyst-projections-key-metrics-reveal-131508044.html",
      "published": "2026-07-24"
    },
    {
      "title": "Why Procter & Gamble (PG) Dipped More Than Broader Market Today",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-procter-gamble-pg-dipped-215006456.html",
      "published": "2026-07-23"
    },
    {
      "title": "HDV Delivers 3.1% Yield While Beating SPY Year to Date by 9 Points",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a792a8e1-3a37-3ce8-ae4b-5ed10b880f46/hdv-delivers-3.1%25-yield-while.html",
      "published": "2026-07-23"
    },
    {
      "title": "Procter & Gamble to Report Q4 Earnings: What Should You Know?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/procter-gamble-report-q4-earnings-171100623.html",
      "published": "2026-07-23"
    },
    {
      "title": "The 5th Annual Connected Worker Manufacturing Summit Returns Bigger Than Ever with Its Largest Speaker Faculty, Expo Hall and Industry Audience to Date",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/articles/5th-annual-connected-worker-manufacturing-130000910.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 157.33999633789062,
      "high": 158.44000244140625,
      "low": 157.02000427246094,
      "close": 158.3000030517578,
      "volume": 5799900
    },
    {
      "time": "2025-07-28",
      "open": 157.6300048828125,
      "high": 158.08999633789062,
      "low": 156.22999572753906,
      "close": 157.11000061035156,
      "volume": 7885000
    },
    {
      "time": "2025-07-29",
      "open": 158.64999389648438,
      "high": 158.64999389648438,
      "low": 154.83999633789062,
      "close": 156.61000061035156,
      "volume": 11466100
    },
    {
      "time": "2025-07-30",
      "open": 157,
      "high": 157,
      "low": 152.0500030517578,
      "close": 152.8800048828125,
      "volume": 8162900
    },
    {
      "time": "2025-07-31",
      "open": 151.8000030517578,
      "high": 152,
      "low": 149.91000366210938,
      "close": 150.47000122070312,
      "volume": 11845400
    },
    {
      "time": "2025-08-01",
      "open": 151.77999877929688,
      "high": 153.49000549316406,
      "low": 150.52000427246094,
      "close": 150.64999389648438,
      "volume": 8594200
    },
    {
      "time": "2025-08-04",
      "open": 150.25,
      "high": 151.4600067138672,
      "low": 150.02000427246094,
      "close": 150.75999450683594,
      "volume": 7679400
    },
    {
      "time": "2025-08-05",
      "open": 150.7100067138672,
      "high": 152.0800018310547,
      "low": 150.32000732421875,
      "close": 150.50999450683594,
      "volume": 6670100
    },
    {
      "time": "2025-08-06",
      "open": 150.86000061035156,
      "high": 153.47999572753906,
      "low": 150.2100067138672,
      "close": 152.86000061035156,
      "volume": 7376200
    },
    {
      "time": "2025-08-07",
      "open": 153.1199951171875,
      "high": 154.00999450683594,
      "low": 152.6999969482422,
      "close": 153.49000549316406,
      "volume": 6719000
    },
    {
      "time": "2025-08-08",
      "open": 152.77000427246094,
      "high": 153.7899932861328,
      "low": 152.57000732421875,
      "close": 153.50999450683594,
      "volume": 5811000
    },
    {
      "time": "2025-08-11",
      "open": 153.5399932861328,
      "high": 155.38999938964844,
      "low": 153.30999755859375,
      "close": 154.97999572753906,
      "volume": 7331700
    },
    {
      "time": "2025-08-12",
      "open": 155.05999755859375,
      "high": 155.5399932861328,
      "low": 154.30999755859375,
      "close": 155.08999633789062,
      "volume": 6938000
    },
    {
      "time": "2025-08-13",
      "open": 155.2100067138672,
      "high": 157.00999450683594,
      "low": 154.9499969482422,
      "close": 155.41000366210938,
      "volume": 5812400
    },
    {
      "time": "2025-08-14",
      "open": 154.63999938964844,
      "high": 154.6999969482422,
      "low": 153.27000427246094,
      "close": 153.74000549316406,
      "volume": 6343700
    },
    {
      "time": "2025-08-15",
      "open": 154.47000122070312,
      "high": 155.60000610351562,
      "low": 154.2100067138672,
      "close": 154.36000061035156,
      "volume": 7121700
    },
    {
      "time": "2025-08-18",
      "open": 154.4199981689453,
      "high": 156.9199981689453,
      "low": 154.1699981689453,
      "close": 155.72000122070312,
      "volume": 8274500
    },
    {
      "time": "2025-08-19",
      "open": 155.72999572753906,
      "high": 158.6999969482422,
      "low": 155.6699981689453,
      "close": 158.39999389648438,
      "volume": 7868100
    },
    {
      "time": "2025-08-20",
      "open": 158.5800018310547,
      "high": 161.02999877929688,
      "low": 158.41000366210938,
      "close": 159.50999450683594,
      "volume": 7840400
    },
    {
      "time": "2025-08-21",
      "open": 157.92999267578125,
      "high": 159.05999755859375,
      "low": 157.17999267578125,
      "close": 158.72999572753906,
      "volume": 6417500
    },
    {
      "time": "2025-08-22",
      "open": 159.3800048828125,
      "high": 160.67999267578125,
      "low": 158.30999755859375,
      "close": 158.6699981689453,
      "volume": 5797300
    },
    {
      "time": "2025-08-25",
      "open": 158.38999938964844,
      "high": 158.6999969482422,
      "low": 155.88999938964844,
      "close": 156.14999389648438,
      "volume": 4692500
    },
    {
      "time": "2025-08-26",
      "open": 155.9199981689453,
      "high": 156.6999969482422,
      "low": 155.33999633789062,
      "close": 155.97000122070312,
      "volume": 6338000
    },
    {
      "time": "2025-08-27",
      "open": 156.14999389648438,
      "high": 157.1300048828125,
      "low": 155.7899932861328,
      "close": 156.9600067138672,
      "volume": 4551200
    },
    {
      "time": "2025-08-28",
      "open": 157,
      "high": 157.00999450683594,
      "low": 155.02999877929688,
      "close": 155.64999389648438,
      "volume": 5857400
    },
    {
      "time": "2025-08-29",
      "open": 156.08999633789062,
      "high": 157.55999755859375,
      "low": 155.64999389648438,
      "close": 157.0399932861328,
      "volume": 5318200
    },
    {
      "time": "2025-09-02",
      "open": 157.36000061035156,
      "high": 158.86000061035156,
      "low": 156.97999572753906,
      "close": 157.99000549316406,
      "volume": 6432800
    },
    {
      "time": "2025-09-03",
      "open": 157.64999389648438,
      "high": 158.63999938964844,
      "low": 156.5,
      "close": 158.1699981689453,
      "volume": 6592500
    },
    {
      "time": "2025-09-04",
      "open": 158.52000427246094,
      "high": 159.75,
      "low": 157.80999755859375,
      "close": 159.19000244140625,
      "volume": 6934900
    },
    {
      "time": "2025-09-05",
      "open": 158.5500030517578,
      "high": 160.55999755859375,
      "low": 158.41000366210938,
      "close": 160.02000427246094,
      "volume": 6436200
    },
    {
      "time": "2025-09-08",
      "open": 159.61000061035156,
      "high": 160.27000427246094,
      "low": 158.25,
      "close": 159.00999450683594,
      "volume": 7178400
    },
    {
      "time": "2025-09-09",
      "open": 158.61000061035156,
      "high": 159.8699951171875,
      "low": 158.1999969482422,
      "close": 159.4600067138672,
      "volume": 4984900
    },
    {
      "time": "2025-09-10",
      "open": 158.60000610351562,
      "high": 158.94000244140625,
      "low": 155.88999938964844,
      "close": 157.35000610351562,
      "volume": 6205500
    },
    {
      "time": "2025-09-11",
      "open": 157.72000122070312,
      "high": 159.35000610351562,
      "low": 157.38999938964844,
      "close": 158.6300048828125,
      "volume": 5819500
    },
    {
      "time": "2025-09-12",
      "open": 157.92999267578125,
      "high": 159.1300048828125,
      "low": 157.77999877929688,
      "close": 157.89999389648438,
      "volume": 5957000
    },
    {
      "time": "2025-09-15",
      "open": 157.8800048828125,
      "high": 158.52000427246094,
      "low": 156.1999969482422,
      "close": 156.8300018310547,
      "volume": 5995000
    },
    {
      "time": "2025-09-16",
      "open": 157.13999938964844,
      "high": 158.38999938964844,
      "low": 156.88999938964844,
      "close": 158.0500030517578,
      "volume": 6559600
    },
    {
      "time": "2025-09-17",
      "open": 158.42999267578125,
      "high": 161.6699981689453,
      "low": 158.42999267578125,
      "close": 160.3300018310547,
      "volume": 6764200
    },
    {
      "time": "2025-09-18",
      "open": 158.14999389648438,
      "high": 159.02000427246094,
      "low": 157.16000366210938,
      "close": 157.32000732421875,
      "volume": 7651500
    },
    {
      "time": "2025-09-19",
      "open": 157.61000061035156,
      "high": 157.6199951171875,
      "low": 155.97000122070312,
      "close": 156.0399932861328,
      "volume": 17224800
    },
    {
      "time": "2025-09-22",
      "open": 156.0800018310547,
      "high": 156.0800018310547,
      "low": 153.0500030517578,
      "close": 153.07000732421875,
      "volume": 8712900
    },
    {
      "time": "2025-09-23",
      "open": 153.1999969482422,
      "high": 153.2899932861328,
      "low": 150.97000122070312,
      "close": 152.5,
      "volume": 8853400
    },
    {
      "time": "2025-09-24",
      "open": 152.0500030517578,
      "high": 153.6300048828125,
      "low": 151.7899932861328,
      "close": 152.4199981689453,
      "volume": 6483300
    },
    {
      "time": "2025-09-25",
      "open": 153.22999572753906,
      "high": 153.8800048828125,
      "low": 151.77999877929688,
      "close": 152.14999389648438,
      "volume": 7511400
    },
    {
      "time": "2025-09-26",
      "open": 152.22999572753906,
      "high": 152.67999267578125,
      "low": 151.52999877929688,
      "close": 152.5,
      "volume": 5721100
    },
    {
      "time": "2025-09-29",
      "open": 152.4199981689453,
      "high": 153.72000122070312,
      "low": 151.7899932861328,
      "close": 153.52999877929688,
      "volume": 8139700
    },
    {
      "time": "2025-09-30",
      "open": 153.4600067138672,
      "high": 154.3800048828125,
      "low": 152.83999633789062,
      "close": 153.64999389648438,
      "volume": 7762600
    },
    {
      "time": "2025-10-01",
      "open": 153.6999969482422,
      "high": 153.88999938964844,
      "low": 151.41000366210938,
      "close": 153.17999267578125,
      "volume": 7566000
    },
    {
      "time": "2025-10-02",
      "open": 152.72000122070312,
      "high": 152.8000030517578,
      "low": 151.6300048828125,
      "close": 152.0500030517578,
      "volume": 6892100
    },
    {
      "time": "2025-10-03",
      "open": 152,
      "high": 153.42999267578125,
      "low": 152,
      "close": 152.27000427246094,
      "volume": 5212600
    },
    {
      "time": "2025-10-06",
      "open": 151.5,
      "high": 152.32000732421875,
      "low": 150.39999389648438,
      "close": 150.41000366210938,
      "volume": 6737000
    },
    {
      "time": "2025-10-07",
      "open": 150.75999450683594,
      "high": 153.1699981689453,
      "low": 150.0500030517578,
      "close": 152.5399932861328,
      "volume": 6844400
    },
    {
      "time": "2025-10-08",
      "open": 152.7899932861328,
      "high": 152.7899932861328,
      "low": 150.6300048828125,
      "close": 150.69000244140625,
      "volume": 5254700
    },
    {
      "time": "2025-10-09",
      "open": 150.74000549316406,
      "high": 150.8699951171875,
      "low": 149.5800018310547,
      "close": 150.5800018310547,
      "volume": 6134500
    },
    {
      "time": "2025-10-10",
      "open": 150.94000244140625,
      "high": 151.50999450683594,
      "low": 149.4499969482422,
      "close": 149.69000244140625,
      "volume": 7374000
    },
    {
      "time": "2025-10-13",
      "open": 149,
      "high": 149.42999267578125,
      "low": 146.97000122070312,
      "close": 147.49000549316406,
      "volume": 7511100
    },
    {
      "time": "2025-10-14",
      "open": 147.57000732421875,
      "high": 149.25,
      "low": 147.0800018310547,
      "close": 149.16000366210938,
      "volume": 8585300
    },
    {
      "time": "2025-10-15",
      "open": 148.52999877929688,
      "high": 149.41000366210938,
      "low": 147.27000427246094,
      "close": 147.4199981689453,
      "volume": 10003100
    },
    {
      "time": "2025-10-16",
      "open": 148.00999450683594,
      "high": 150.39999389648438,
      "low": 147.9199981689453,
      "close": 149.60000610351562,
      "volume": 8809700
    },
    {
      "time": "2025-10-17",
      "open": 150.57000732421875,
      "high": 152.02999877929688,
      "low": 150.42999267578125,
      "close": 151.39999389648438,
      "volume": 8612900
    },
    {
      "time": "2025-10-20",
      "open": 151.58999633789062,
      "high": 152.38999938964844,
      "low": 151.3000030517578,
      "close": 151.9600067138672,
      "volume": 5601300
    },
    {
      "time": "2025-10-21",
      "open": 151.9600067138672,
      "high": 152.27999877929688,
      "low": 150.8699951171875,
      "close": 151.6199951171875,
      "volume": 6013400
    },
    {
      "time": "2025-10-22",
      "open": 151.3000030517578,
      "high": 153.4600067138672,
      "low": 150.7899932861328,
      "close": 152.1999969482422,
      "volume": 6394400
    },
    {
      "time": "2025-10-23",
      "open": 152.35000610351562,
      "high": 153.3000030517578,
      "low": 150.5800018310547,
      "close": 152.2100067138672,
      "volume": 8205400
    },
    {
      "time": "2025-10-24",
      "open": 156.39999389648438,
      "high": 157.39999389648438,
      "low": 151.52999877929688,
      "close": 152.49000549316406,
      "volume": 11968500
    },
    {
      "time": "2025-10-27",
      "open": 151.61000061035156,
      "high": 151.75999450683594,
      "low": 150.1300048828125,
      "close": 151.74000549316406,
      "volume": 7775300
    },
    {
      "time": "2025-10-28",
      "open": 151.1199951171875,
      "high": 153.1699981689453,
      "low": 150.6199951171875,
      "close": 151.3699951171875,
      "volume": 5819300
    },
    {
      "time": "2025-10-29",
      "open": 150.66000366210938,
      "high": 150.97000122070312,
      "low": 148.47000122070312,
      "close": 148.77000427246094,
      "volume": 7405500
    },
    {
      "time": "2025-10-30",
      "open": 149.47000122070312,
      "high": 150.8000030517578,
      "low": 149.33999633789062,
      "close": 149.5800018310547,
      "volume": 6760700
    },
    {
      "time": "2025-10-31",
      "open": 148.7100067138672,
      "high": 151.10000610351562,
      "low": 148.52999877929688,
      "close": 150.3699951171875,
      "volume": 7930300
    },
    {
      "time": "2025-11-03",
      "open": 150.10000610351562,
      "high": 150.22000122070312,
      "low": 147.77000427246094,
      "close": 148.02000427246094,
      "volume": 8946400
    },
    {
      "time": "2025-11-04",
      "open": 148.60000610351562,
      "high": 149.5,
      "low": 146.25,
      "close": 147.1699981689453,
      "volume": 9295400
    },
    {
      "time": "2025-11-05",
      "open": 146.8699951171875,
      "high": 147.4199981689453,
      "low": 145.64999389648438,
      "close": 145.7899932861328,
      "volume": 11199900
    },
    {
      "time": "2025-11-06",
      "open": 145.8800048828125,
      "high": 146.67999267578125,
      "low": 144.4600067138672,
      "close": 146.1300048828125,
      "volume": 10024500
    },
    {
      "time": "2025-11-07",
      "open": 146.9499969482422,
      "high": 147.94000244140625,
      "low": 146,
      "close": 146.97999572753906,
      "volume": 8500100
    },
    {
      "time": "2025-11-10",
      "open": 146.3800048828125,
      "high": 146.6199951171875,
      "low": 144.08999633789062,
      "close": 145.5,
      "volume": 10208100
    },
    {
      "time": "2025-11-11",
      "open": 145.9600067138672,
      "high": 148.64999389648438,
      "low": 145.6699981689453,
      "close": 148.5399932861328,
      "volume": 7332500
    },
    {
      "time": "2025-11-12",
      "open": 148.52999877929688,
      "high": 149.14999389648438,
      "low": 147.50999450683594,
      "close": 148.00999450683594,
      "volume": 7851100
    },
    {
      "time": "2025-11-13",
      "open": 148.17999267578125,
      "high": 149,
      "low": 147.63999938964844,
      "close": 147.9600067138672,
      "volume": 7566800
    },
    {
      "time": "2025-11-14",
      "open": 149.10000610351562,
      "high": 149.3800048828125,
      "low": 147.61000061035156,
      "close": 147.6699981689453,
      "volume": 9150800
    },
    {
      "time": "2025-11-17",
      "open": 147.75,
      "high": 147.97999572753906,
      "low": 145.00999450683594,
      "close": 145.82000732421875,
      "volume": 9902300
    },
    {
      "time": "2025-11-18",
      "open": 146.3300018310547,
      "high": 147.38999938964844,
      "low": 145.50999450683594,
      "close": 146.99000549316406,
      "volume": 10735200
    },
    {
      "time": "2025-11-19",
      "open": 146.9600067138672,
      "high": 147.5399932861328,
      "low": 145.86000061035156,
      "close": 146.99000549316406,
      "volume": 6367000
    },
    {
      "time": "2025-11-20",
      "open": 146.63999938964844,
      "high": 148.66000366210938,
      "low": 146.1300048828125,
      "close": 148.19000244140625,
      "volume": 9021300
    },
    {
      "time": "2025-11-21",
      "open": 148.3800048828125,
      "high": 151.5,
      "low": 148.3000030517578,
      "close": 150.9199981689453,
      "volume": 12018000
    },
    {
      "time": "2025-11-24",
      "open": 150.10000610351562,
      "high": 150.41000366210938,
      "low": 146.5399932861328,
      "close": 146.97999572753906,
      "volume": 13846900
    },
    {
      "time": "2025-11-25",
      "open": 147.32000732421875,
      "high": 148.64999389648438,
      "low": 147.22000122070312,
      "close": 148.49000549316406,
      "volume": 10477700
    },
    {
      "time": "2025-11-26",
      "open": 147.9199981689453,
      "high": 148.97000122070312,
      "low": 147.61000061035156,
      "close": 148.25,
      "volume": 9238500
    },
    {
      "time": "2025-11-28",
      "open": 147.8000030517578,
      "high": 148.7100067138672,
      "low": 147.17999267578125,
      "close": 148.16000366210938,
      "volume": 4707200
    },
    {
      "time": "2025-12-01",
      "open": 148.10000610351562,
      "high": 148.88999938964844,
      "low": 147.35000610351562,
      "close": 147.44000244140625,
      "volume": 8240700
    },
    {
      "time": "2025-12-02",
      "open": 145.2899932861328,
      "high": 146.19000244140625,
      "low": 142.50999450683594,
      "close": 145.86000061035156,
      "volume": 16376800
    },
    {
      "time": "2025-12-03",
      "open": 145.9199981689453,
      "high": 148.2899932861328,
      "low": 145.86000061035156,
      "close": 146.7100067138672,
      "volume": 9125300
    },
    {
      "time": "2025-12-04",
      "open": 146.6699981689453,
      "high": 147.4199981689453,
      "low": 144.5,
      "close": 145.36000061035156,
      "volume": 10479300
    },
    {
      "time": "2025-12-05",
      "open": 145.16000366210938,
      "high": 145.6300048828125,
      "low": 143.25,
      "close": 143.4499969482422,
      "volume": 12791700
    },
    {
      "time": "2025-12-08",
      "open": 142.91000366210938,
      "high": 142.91000366210938,
      "low": 138.13999938964844,
      "close": 138.33999633789062,
      "volume": 17507500
    },
    {
      "time": "2025-12-09",
      "open": 139.19000244140625,
      "high": 140.8800048828125,
      "low": 139,
      "close": 139.6300048828125,
      "volume": 10375700
    },
    {
      "time": "2025-12-10",
      "open": 139.64999389648438,
      "high": 141.27999877929688,
      "low": 139.5399932861328,
      "close": 139.82000732421875,
      "volume": 13650400
    },
    {
      "time": "2025-12-11",
      "open": 141,
      "high": 141.83999633789062,
      "low": 140.36000061035156,
      "close": 140.75999450683594,
      "volume": 11798000
    },
    {
      "time": "2025-12-12",
      "open": 141,
      "high": 143.11000061035156,
      "low": 140.83999633789062,
      "close": 142.83999633789062,
      "volume": 10268800
    },
    {
      "time": "2025-12-15",
      "open": 143.27000427246094,
      "high": 145.32000732421875,
      "low": 143.1999969482422,
      "close": 145.1300048828125,
      "volume": 13877700
    },
    {
      "time": "2025-12-16",
      "open": 146.10000610351562,
      "high": 146.5399932861328,
      "low": 144.64999389648438,
      "close": 145.2100067138672,
      "volume": 10251700
    },
    {
      "time": "2025-12-17",
      "open": 146.69000244140625,
      "high": 148.4499969482422,
      "low": 146.4499969482422,
      "close": 147.80999755859375,
      "volume": 9833300
    },
    {
      "time": "2025-12-18",
      "open": 146.6199951171875,
      "high": 147.5,
      "low": 145.35000610351562,
      "close": 145.52000427246094,
      "volume": 12239900
    },
    {
      "time": "2025-12-19",
      "open": 145.50999450683594,
      "high": 146.0500030517578,
      "low": 143.94000244140625,
      "close": 144.4600067138672,
      "volume": 19345600
    },
    {
      "time": "2025-12-22",
      "open": 143.7100067138672,
      "high": 144.39999389648438,
      "low": 142.4199981689453,
      "close": 142.69000244140625,
      "volume": 11731400
    },
    {
      "time": "2025-12-23",
      "open": 142.49000549316406,
      "high": 143.72999572753906,
      "low": 142.0800018310547,
      "close": 143.17999267578125,
      "volume": 9541600
    },
    {
      "time": "2025-12-24",
      "open": 142.89999389648438,
      "high": 144.74000549316406,
      "low": 142.8300018310547,
      "close": 144.49000549316406,
      "volume": 3259200
    },
    {
      "time": "2025-12-26",
      "open": 144.30999755859375,
      "high": 145.63999938964844,
      "low": 144.30999755859375,
      "close": 144.74000549316406,
      "volume": 4711500
    },
    {
      "time": "2025-12-29",
      "open": 144.8000030517578,
      "high": 145.07000732421875,
      "low": 143.9499969482422,
      "close": 144.57000732421875,
      "volume": 7662100
    },
    {
      "time": "2025-12-30",
      "open": 144.2899932861328,
      "high": 144.4600067138672,
      "low": 143.57000732421875,
      "close": 144.0500030517578,
      "volume": 6006400
    },
    {
      "time": "2025-12-31",
      "open": 144,
      "high": 144.13999938964844,
      "low": 143.22999572753906,
      "close": 143.30999755859375,
      "volume": 5293200
    },
    {
      "time": "2026-01-02",
      "open": 143.11000061035156,
      "high": 143.33999633789062,
      "low": 141.24000549316406,
      "close": 141.7899932861328,
      "volume": 8946100
    },
    {
      "time": "2026-01-05",
      "open": 141.10000610351562,
      "high": 141.35000610351562,
      "low": 139.60000610351562,
      "close": 140.3699951171875,
      "volume": 12297300
    },
    {
      "time": "2026-01-06",
      "open": 140.38999938964844,
      "high": 141.4199981689453,
      "low": 139.50999450683594,
      "close": 139.91000366210938,
      "volume": 10421800
    },
    {
      "time": "2026-01-07",
      "open": 139.8000030517578,
      "high": 139.8000030517578,
      "low": 137.6199951171875,
      "close": 138.0399932861328,
      "volume": 14369100
    },
    {
      "time": "2026-01-08",
      "open": 137.88999938964844,
      "high": 141.77999877929688,
      "low": 137.82000732421875,
      "close": 141.52999877929688,
      "volume": 9297100
    },
    {
      "time": "2026-01-09",
      "open": 141.6999969482422,
      "high": 142.3300018310547,
      "low": 140.8300018310547,
      "close": 141.8699951171875,
      "volume": 9528500
    },
    {
      "time": "2026-01-12",
      "open": 142.27999877929688,
      "high": 143.8800048828125,
      "low": 141.7100067138672,
      "close": 143.4600067138672,
      "volume": 12812000
    },
    {
      "time": "2026-01-13",
      "open": 144,
      "high": 144.33999633789062,
      "low": 142.97000122070312,
      "close": 144.24000549316406,
      "volume": 15549200
    },
    {
      "time": "2026-01-14",
      "open": 144.67999267578125,
      "high": 146.89999389648438,
      "low": 144.3699951171875,
      "close": 146.35000610351562,
      "volume": 13475000
    },
    {
      "time": "2026-01-15",
      "open": 145.67999267578125,
      "high": 146.35000610351562,
      "low": 144.35000610351562,
      "close": 144.6300048828125,
      "volume": 10102800
    },
    {
      "time": "2026-01-16",
      "open": 143.75999450683594,
      "high": 144.72999572753906,
      "low": 143.66000366210938,
      "close": 144.52999877929688,
      "volume": 11729300
    },
    {
      "time": "2026-01-20",
      "open": 144.4600067138672,
      "high": 147,
      "low": 144.1199951171875,
      "close": 147,
      "volume": 12901400
    },
    {
      "time": "2026-01-21",
      "open": 147.05999755859375,
      "high": 147.3699951171875,
      "low": 144.97000122070312,
      "close": 146.05999755859375,
      "volume": 14126800
    },
    {
      "time": "2026-01-22",
      "open": 148.0800018310547,
      "high": 150.91000366210938,
      "low": 147.5,
      "close": 149.92999267578125,
      "volume": 18501900
    },
    {
      "time": "2026-01-23",
      "open": 150.83999633789062,
      "high": 151.64999389648438,
      "low": 149.8000030517578,
      "close": 150.14999389648438,
      "volume": 14562600
    },
    {
      "time": "2026-01-26",
      "open": 150.1199951171875,
      "high": 150.8800048828125,
      "low": 148.52000427246094,
      "close": 149.49000549316406,
      "volume": 12655700
    },
    {
      "time": "2026-01-27",
      "open": 148.07000732421875,
      "high": 149.63999938964844,
      "low": 147.92999267578125,
      "close": 148.33999633789062,
      "volume": 9546000
    },
    {
      "time": "2026-01-28",
      "open": 148,
      "high": 148.7100067138672,
      "low": 146.7899932861328,
      "close": 147.33999633789062,
      "volume": 7465800
    },
    {
      "time": "2026-01-29",
      "open": 147.2899932861328,
      "high": 150.1300048828125,
      "low": 147.11000061035156,
      "close": 149.89999389648438,
      "volume": 11035600
    },
    {
      "time": "2026-01-30",
      "open": 150.42999267578125,
      "high": 151.97000122070312,
      "low": 149.14999389648438,
      "close": 151.77000427246094,
      "volume": 12651400
    },
    {
      "time": "2026-02-02",
      "open": 152.4199981689453,
      "high": 153.72999572753906,
      "low": 151.25,
      "close": 153.19000244140625,
      "volume": 10554900
    },
    {
      "time": "2026-02-03",
      "open": 152.58999633789062,
      "high": 156.52999877929688,
      "low": 152.1999969482422,
      "close": 155.32000732421875,
      "volume": 12424700
    },
    {
      "time": "2026-02-04",
      "open": 156.1300048828125,
      "high": 158.3699951171875,
      "low": 155.75999450683594,
      "close": 156.8699951171875,
      "volume": 12178500
    },
    {
      "time": "2026-02-05",
      "open": 158.83999633789062,
      "high": 159.64999389648438,
      "low": 156.1199951171875,
      "close": 158.61000061035156,
      "volume": 13077700
    },
    {
      "time": "2026-02-06",
      "open": 158.24000549316406,
      "high": 159.99000549316406,
      "low": 158.00999450683594,
      "close": 159.1699981689453,
      "volume": 10441700
    },
    {
      "time": "2026-02-09",
      "open": 158.75999450683594,
      "high": 159.27999877929688,
      "low": 156.02000427246094,
      "close": 157.3300018310547,
      "volume": 11439900
    },
    {
      "time": "2026-02-10",
      "open": 157.52999877929688,
      "high": 160.14999389648438,
      "low": 156.72000122070312,
      "close": 159.0800018310547,
      "volume": 9910100
    },
    {
      "time": "2026-02-11",
      "open": 158.63999938964844,
      "high": 161.13999938964844,
      "low": 158.19000244140625,
      "close": 160,
      "volume": 10217300
    },
    {
      "time": "2026-02-12",
      "open": 160.02000427246094,
      "high": 163.13999938964844,
      "low": 159.64999389648438,
      "close": 161.2100067138672,
      "volume": 13512900
    },
    {
      "time": "2026-02-13",
      "open": 161.74000549316406,
      "high": 162.57000732421875,
      "low": 159.7100067138672,
      "close": 160.07000732421875,
      "volume": 13998900
    },
    {
      "time": "2026-02-17",
      "open": 159.9499969482422,
      "high": 162.1699981689453,
      "low": 158.8800048828125,
      "close": 159.5500030517578,
      "volume": 13319100
    },
    {
      "time": "2026-02-18",
      "open": 158.97999572753906,
      "high": 158.97999572753906,
      "low": 155.77000427246094,
      "close": 156.86000061035156,
      "volume": 14434300
    },
    {
      "time": "2026-02-19",
      "open": 156.8300018310547,
      "high": 159.9600067138672,
      "low": 156.8300018310547,
      "close": 158.55999755859375,
      "volume": 10724600
    },
    {
      "time": "2026-02-20",
      "open": 159.1300048828125,
      "high": 161.05999755859375,
      "low": 158.16000366210938,
      "close": 160.77999877929688,
      "volume": 11508100
    },
    {
      "time": "2026-02-23",
      "open": 160.32000732421875,
      "high": 165.36000061035156,
      "low": 160.3000030517578,
      "close": 165.1699981689453,
      "volume": 14772400
    },
    {
      "time": "2026-02-24",
      "open": 164.89999389648438,
      "high": 166.8699951171875,
      "low": 163.94000244140625,
      "close": 165.27999877929688,
      "volume": 9709500
    },
    {
      "time": "2026-02-25",
      "open": 164.5399932861328,
      "high": 165,
      "low": 162.10000610351562,
      "close": 163.38999938964844,
      "volume": 7878500
    },
    {
      "time": "2026-02-26",
      "open": 164.22000122070312,
      "high": 164.5,
      "low": 162.86000061035156,
      "close": 163.75,
      "volume": 7028600
    },
    {
      "time": "2026-02-27",
      "open": 164.0399932861328,
      "high": 167.25,
      "low": 163.69000244140625,
      "close": 167.1999969482422,
      "volume": 14878500
    },
    {
      "time": "2026-03-02",
      "open": 165.2899932861328,
      "high": 166.5500030517578,
      "low": 163.4499969482422,
      "close": 163.50999450683594,
      "volume": 9095500
    },
    {
      "time": "2026-03-03",
      "open": 162.19000244140625,
      "high": 162.19000244140625,
      "low": 158.6199951171875,
      "close": 159.72000122070312,
      "volume": 10161000
    },
    {
      "time": "2026-03-04",
      "open": 159.44000244140625,
      "high": 159.61000061035156,
      "low": 157.30999755859375,
      "close": 158.3000030517578,
      "volume": 8752700
    },
    {
      "time": "2026-03-05",
      "open": 156.94000244140625,
      "high": 157.10000610351562,
      "low": 153.77000427246094,
      "close": 153.99000549316406,
      "volume": 10060300
    },
    {
      "time": "2026-03-06",
      "open": 153.66000366210938,
      "high": 154.42999267578125,
      "low": 151.88999938964844,
      "close": 153.6300048828125,
      "volume": 8187900
    },
    {
      "time": "2026-03-09",
      "open": 153.14999389648438,
      "high": 156.22999572753906,
      "low": 152.89999389648438,
      "close": 155.22000122070312,
      "volume": 12494900
    },
    {
      "time": "2026-03-10",
      "open": 155.49000549316406,
      "high": 157.14999389648438,
      "low": 153.60000610351562,
      "close": 156.00999450683594,
      "volume": 7756800
    },
    {
      "time": "2026-03-11",
      "open": 155.22999572753906,
      "high": 155.3800048828125,
      "low": 151.42999267578125,
      "close": 153.32000732421875,
      "volume": 8855100
    },
    {
      "time": "2026-03-12",
      "open": 152.2100067138672,
      "high": 153.0500030517578,
      "low": 150.3300018310547,
      "close": 150.5,
      "volume": 8489300
    },
    {
      "time": "2026-03-13",
      "open": 151.3699951171875,
      "high": 152.5500030517578,
      "low": 150.17999267578125,
      "close": 150.64999389648438,
      "volume": 7298900
    },
    {
      "time": "2026-03-16",
      "open": 151.86000061035156,
      "high": 152.63999938964844,
      "low": 150.64999389648438,
      "close": 152.1199951171875,
      "volume": 6944000
    },
    {
      "time": "2026-03-17",
      "open": 153.00999450683594,
      "high": 153.4600067138672,
      "low": 151.1999969482422,
      "close": 151.47999572753906,
      "volume": 6147700
    },
    {
      "time": "2026-03-18",
      "open": 149.30999755859375,
      "high": 149.6199951171875,
      "low": 146.4600067138672,
      "close": 146.7100067138672,
      "volume": 10059300
    },
    {
      "time": "2026-03-19",
      "open": 146.22000122070312,
      "high": 147.3800048828125,
      "low": 144.7899932861328,
      "close": 144.83999633789062,
      "volume": 10340300
    },
    {
      "time": "2026-03-20",
      "open": 144.99000549316406,
      "high": 145.82000732421875,
      "low": 144.25,
      "close": 144.27999877929688,
      "volume": 60620900
    },
    {
      "time": "2026-03-23",
      "open": 146.14999389648438,
      "high": 146.14999389648438,
      "low": 143.47999572753906,
      "close": 143.99000549316406,
      "volume": 10315600
    },
    {
      "time": "2026-03-24",
      "open": 143.3300018310547,
      "high": 145.22999572753906,
      "low": 142.22999572753906,
      "close": 143.16000366210938,
      "volume": 8567600
    },
    {
      "time": "2026-03-25",
      "open": 143.74000549316406,
      "high": 144.10000610351562,
      "low": 142.22999572753906,
      "close": 143.9199981689453,
      "volume": 8418100
    },
    {
      "time": "2026-03-26",
      "open": 143.69000244140625,
      "high": 144.57000732421875,
      "low": 142.24000549316406,
      "close": 142.4199981689453,
      "volume": 6443200
    },
    {
      "time": "2026-03-27",
      "open": 142.72000122070312,
      "high": 144.0800018310547,
      "low": 142.00999450683594,
      "close": 142.7100067138672,
      "volume": 11558300
    },
    {
      "time": "2026-03-30",
      "open": 143.0399932861328,
      "high": 145.57000732421875,
      "low": 142.57000732421875,
      "close": 144.72000122070312,
      "volume": 11616300
    },
    {
      "time": "2026-03-31",
      "open": 144.82000732421875,
      "high": 144.9199981689453,
      "low": 142.27999877929688,
      "close": 144.44000244140625,
      "volume": 10407500
    },
    {
      "time": "2026-04-01",
      "open": 143.9199981689453,
      "high": 144.97000122070312,
      "low": 143.2100067138672,
      "close": 144.08999633789062,
      "volume": 8061700
    },
    {
      "time": "2026-04-02",
      "open": 144.08999633789062,
      "high": 144.2100067138672,
      "low": 142.5800018310547,
      "close": 143.1199951171875,
      "volume": 5941700
    },
    {
      "time": "2026-04-06",
      "open": 143.00999450683594,
      "high": 143.6699981689453,
      "low": 141.9199981689453,
      "close": 142.77000427246094,
      "volume": 6823100
    },
    {
      "time": "2026-04-07",
      "open": 142.52000427246094,
      "high": 142.77000427246094,
      "low": 140.74000549316406,
      "close": 141.3000030517578,
      "volume": 7207500
    },
    {
      "time": "2026-04-08",
      "open": 143.14999389648438,
      "high": 145.11000061035156,
      "low": 141.8699951171875,
      "close": 144.89999389648438,
      "volume": 10849700
    },
    {
      "time": "2026-04-09",
      "open": 144.38999938964844,
      "high": 146.94000244140625,
      "low": 143,
      "close": 146.66000366210938,
      "volume": 6794800
    },
    {
      "time": "2026-04-10",
      "open": 146.88999938964844,
      "high": 146.88999938964844,
      "low": 144.75999450683594,
      "close": 145.16000366210938,
      "volume": 9790300
    },
    {
      "time": "2026-04-13",
      "open": 145,
      "high": 145.08999633789062,
      "low": 142.6300048828125,
      "close": 143.5800018310547,
      "volume": 7121400
    },
    {
      "time": "2026-04-14",
      "open": 143.24000549316406,
      "high": 144.72000122070312,
      "low": 142.77000427246094,
      "close": 144.3800048828125,
      "volume": 6621600
    },
    {
      "time": "2026-04-15",
      "open": 144.36000061035156,
      "high": 144.39999389648438,
      "low": 142.25999450683594,
      "close": 143.3800048828125,
      "volume": 7698200
    },
    {
      "time": "2026-04-16",
      "open": 143.1999969482422,
      "high": 144.2899932861328,
      "low": 142.66000366210938,
      "close": 143.11000061035156,
      "volume": 6947100
    },
    {
      "time": "2026-04-17",
      "open": 143.41000366210938,
      "high": 147.58999633789062,
      "low": 143.16000366210938,
      "close": 146.92999267578125,
      "volume": 10886000
    },
    {
      "time": "2026-04-20",
      "open": 146.05999755859375,
      "high": 146.66000366210938,
      "low": 143.58999633789062,
      "close": 144.49000549316406,
      "volume": 8084700
    },
    {
      "time": "2026-04-21",
      "open": 144.6199951171875,
      "high": 144.6199951171875,
      "low": 142.32000732421875,
      "close": 142.32000732421875,
      "volume": 11197200
    },
    {
      "time": "2026-04-22",
      "open": 142.5,
      "high": 143.3000030517578,
      "low": 142.22000122070312,
      "close": 142.85000610351562,
      "volume": 7236300
    },
    {
      "time": "2026-04-23",
      "open": 143.39999389648438,
      "high": 146.22999572753906,
      "low": 143.39999389648438,
      "close": 145.7100067138672,
      "volume": 11288800
    },
    {
      "time": "2026-04-24",
      "open": 152.00999450683594,
      "high": 152.4199981689453,
      "low": 147.6199951171875,
      "close": 148.17999267578125,
      "volume": 13786200
    },
    {
      "time": "2026-04-27",
      "open": 147.4199981689453,
      "high": 149.6999969482422,
      "low": 147.4199981689453,
      "close": 148.39999389648438,
      "volume": 9166400
    },
    {
      "time": "2026-04-28",
      "open": 150.02999877929688,
      "high": 151.19000244140625,
      "low": 148.42999267578125,
      "close": 149.1699981689453,
      "volume": 7965700
    },
    {
      "time": "2026-04-29",
      "open": 148.3000030517578,
      "high": 148.75,
      "low": 145.88999938964844,
      "close": 146.4600067138672,
      "volume": 9002400
    },
    {
      "time": "2026-04-30",
      "open": 147.08999633789062,
      "high": 147.72000122070312,
      "low": 145.9499969482422,
      "close": 147.08999633789062,
      "volume": 9491700
    },
    {
      "time": "2026-05-01",
      "open": 147.8699951171875,
      "high": 149.27999877929688,
      "low": 146.4600067138672,
      "close": 147.25999450683594,
      "volume": 6814800
    },
    {
      "time": "2026-05-04",
      "open": 146.05999755859375,
      "high": 146.05999755859375,
      "low": 143.27000427246094,
      "close": 143.4199981689453,
      "volume": 9642800
    },
    {
      "time": "2026-05-05",
      "open": 143.3800048828125,
      "high": 145.89999389648438,
      "low": 142.17999267578125,
      "close": 144.89999389648438,
      "volume": 7664300
    },
    {
      "time": "2026-05-06",
      "open": 146.39999389648438,
      "high": 148.9499969482422,
      "low": 145.94000244140625,
      "close": 147.89999389648438,
      "volume": 9399500
    },
    {
      "time": "2026-05-07",
      "open": 147.99000549316406,
      "high": 147.99000549316406,
      "low": 146.02000427246094,
      "close": 146.05999755859375,
      "volume": 9545800
    },
    {
      "time": "2026-05-08",
      "open": 146.5500030517578,
      "high": 147.52000427246094,
      "low": 146.2100067138672,
      "close": 146.4199981689453,
      "volume": 5741000
    },
    {
      "time": "2026-05-11",
      "open": 145.7899932861328,
      "high": 145.9499969482422,
      "low": 141.97000122070312,
      "close": 143.36000061035156,
      "volume": 7489500
    },
    {
      "time": "2026-05-12",
      "open": 144.35000610351562,
      "high": 145.86000061035156,
      "low": 142.86000061035156,
      "close": 143.91000366210938,
      "volume": 9051200
    },
    {
      "time": "2026-05-13",
      "open": 143.14999389648438,
      "high": 144.6699981689453,
      "low": 141.66000366210938,
      "close": 142.24000549316406,
      "volume": 6685900
    },
    {
      "time": "2026-05-14",
      "open": 143.17999267578125,
      "high": 144.27999877929688,
      "low": 142.6300048828125,
      "close": 142.7100067138672,
      "volume": 9636200
    },
    {
      "time": "2026-05-15",
      "open": 143.39999389648438,
      "high": 143.39999389648438,
      "low": 141.1999969482422,
      "close": 141.57000732421875,
      "volume": 6989400
    },
    {
      "time": "2026-05-18",
      "open": 142.10000610351562,
      "high": 144.42999267578125,
      "low": 141.6300048828125,
      "close": 142.38999938964844,
      "volume": 7731200
    },
    {
      "time": "2026-05-19",
      "open": 142.47000122070312,
      "high": 143.7100067138672,
      "low": 140.85000610351562,
      "close": 141.3000030517578,
      "volume": 8355800
    },
    {
      "time": "2026-05-20",
      "open": 141.4499969482422,
      "high": 143.22000122070312,
      "low": 140.6199951171875,
      "close": 142.44000244140625,
      "volume": 8375600
    },
    {
      "time": "2026-05-21",
      "open": 141.8800048828125,
      "high": 143.72000122070312,
      "low": 140.08999633789062,
      "close": 143.39999389648438,
      "volume": 6297300
    },
    {
      "time": "2026-05-22",
      "open": 143.8699951171875,
      "high": 144.63999938964844,
      "low": 143.52999877929688,
      "close": 144.44000244140625,
      "volume": 4616700
    },
    {
      "time": "2026-05-26",
      "open": 144.50999450683594,
      "high": 145.61000061035156,
      "low": 142.52999877929688,
      "close": 142.9600067138672,
      "volume": 8157200
    },
    {
      "time": "2026-05-27",
      "open": 143.4600067138672,
      "high": 148.5399932861328,
      "low": 143.4600067138672,
      "close": 147.49000549316406,
      "volume": 10048900
    },
    {
      "time": "2026-05-28",
      "open": 146.6999969482422,
      "high": 146.6999969482422,
      "low": 145.00999450683594,
      "close": 145.91000366210938,
      "volume": 10196700
    },
    {
      "time": "2026-05-29",
      "open": 145.52000427246094,
      "high": 145.63999938964844,
      "low": 143.1999969482422,
      "close": 143.55999755859375,
      "volume": 12355800
    },
    {
      "time": "2026-06-01",
      "open": 141.52000427246094,
      "high": 141.82000732421875,
      "low": 138.86000061035156,
      "close": 140.27999877929688,
      "volume": 11093800
    },
    {
      "time": "2026-06-02",
      "open": 140.1199951171875,
      "high": 141.1199951171875,
      "low": 139.02999877929688,
      "close": 140.82000732421875,
      "volume": 9599500
    },
    {
      "time": "2026-06-03",
      "open": 140.92999267578125,
      "high": 142.4499969482422,
      "low": 140,
      "close": 140.19000244140625,
      "volume": 9351000
    },
    {
      "time": "2026-06-04",
      "open": 142.6999969482422,
      "high": 143.13999938964844,
      "low": 139.88999938964844,
      "close": 140.77999877929688,
      "volume": 8194000
    },
    {
      "time": "2026-06-05",
      "open": 142.22000122070312,
      "high": 148.22999572753906,
      "low": 141.8000030517578,
      "close": 146.5399932861328,
      "volume": 10963200
    },
    {
      "time": "2026-06-08",
      "open": 145.7899932861328,
      "high": 146.5500030517578,
      "low": 145.02000427246094,
      "close": 145.10000610351562,
      "volume": 7200700
    },
    {
      "time": "2026-06-09",
      "open": 144.6699981689453,
      "high": 149.47999572753906,
      "low": 144.52999877929688,
      "close": 148.6699981689453,
      "volume": 8259300
    },
    {
      "time": "2026-06-10",
      "open": 149.91000366210938,
      "high": 150.42999267578125,
      "low": 148.3800048828125,
      "close": 149.0500030517578,
      "volume": 7345900
    },
    {
      "time": "2026-06-11",
      "open": 148.6999969482422,
      "high": 149.6199951171875,
      "low": 147.77000427246094,
      "close": 148.33999633789062,
      "volume": 6684700
    },
    {
      "time": "2026-06-12",
      "open": 149.3800048828125,
      "high": 150.1999969482422,
      "low": 148.3000030517578,
      "close": 149.61000061035156,
      "volume": 6832000
    },
    {
      "time": "2026-06-15",
      "open": 148.75999450683594,
      "high": 151.5,
      "low": 148.75999450683594,
      "close": 150.4600067138672,
      "volume": 9158900
    },
    {
      "time": "2026-06-16",
      "open": 151.50999450683594,
      "high": 153.02000427246094,
      "low": 150.5500030517578,
      "close": 152.49000549316406,
      "volume": 8518900
    },
    {
      "time": "2026-06-17",
      "open": 152.3800048828125,
      "high": 152.94000244140625,
      "low": 149.77000427246094,
      "close": 150.55999755859375,
      "volume": 7055800
    },
    {
      "time": "2026-06-18",
      "open": 150.8699951171875,
      "high": 152.2899932861328,
      "low": 150.17999267578125,
      "close": 150.3800048828125,
      "volume": 17076100
    },
    {
      "time": "2026-06-22",
      "open": 150.11000061035156,
      "high": 150.88999938964844,
      "low": 147.57000732421875,
      "close": 147.67999267578125,
      "volume": 10533000
    },
    {
      "time": "2026-06-23",
      "open": 149.66000366210938,
      "high": 151.3699951171875,
      "low": 149.3699951171875,
      "close": 150.86000061035156,
      "volume": 7259600
    },
    {
      "time": "2026-06-24",
      "open": 151.99000549316406,
      "high": 153.35000610351562,
      "low": 150.9199981689453,
      "close": 152.0399932861328,
      "volume": 8618500
    },
    {
      "time": "2026-06-25",
      "open": 151.57000732421875,
      "high": 152.2899932861328,
      "low": 147.82000732421875,
      "close": 148.5,
      "volume": 11197200
    },
    {
      "time": "2026-06-26",
      "open": 150.33999633789062,
      "high": 150.8800048828125,
      "low": 148.4199981689453,
      "close": 149.02000427246094,
      "volume": 16724600
    },
    {
      "time": "2026-06-29",
      "open": 148.72999572753906,
      "high": 149.0500030517578,
      "low": 147.0399932861328,
      "close": 148.4499969482422,
      "volume": 10387700
    },
    {
      "time": "2026-06-30",
      "open": 147.52999877929688,
      "high": 147.52999877929688,
      "low": 144.1699981689453,
      "close": 146.63999938964844,
      "volume": 9353800
    },
    {
      "time": "2026-07-01",
      "open": 146.52999877929688,
      "high": 147.5,
      "low": 145.5500030517578,
      "close": 147.42999267578125,
      "volume": 9571700
    },
    {
      "time": "2026-07-02",
      "open": 148.5800018310547,
      "high": 151.6699981689453,
      "low": 147.74000549316406,
      "close": 151.41000366210938,
      "volume": 9256000
    },
    {
      "time": "2026-07-06",
      "open": 150.67999267578125,
      "high": 151.22000122070312,
      "low": 146.9600067138672,
      "close": 149.30999755859375,
      "volume": 8323100
    },
    {
      "time": "2026-07-07",
      "open": 152.66000366210938,
      "high": 153.49000549316406,
      "low": 150.61000061035156,
      "close": 152.75,
      "volume": 8061400
    },
    {
      "time": "2026-07-08",
      "open": 150.9600067138672,
      "high": 151.07000732421875,
      "low": 148.35000610351562,
      "close": 148.39999389648438,
      "volume": 14272300
    },
    {
      "time": "2026-07-09",
      "open": 146.77000427246094,
      "high": 147.66000366210938,
      "low": 145.60000610351562,
      "close": 146.85000610351562,
      "volume": 7748000
    },
    {
      "time": "2026-07-10",
      "open": 147.10000610351562,
      "high": 148.58999633789062,
      "low": 146.7100067138672,
      "close": 147.0399932861328,
      "volume": 12473000
    },
    {
      "time": "2026-07-13",
      "open": 148.0800018310547,
      "high": 150.0500030517578,
      "low": 147.11000061035156,
      "close": 148.3699951171875,
      "volume": 7816100
    },
    {
      "time": "2026-07-14",
      "open": 148.3699951171875,
      "high": 148.75,
      "low": 145.58999633789062,
      "close": 146.0800018310547,
      "volume": 7668100
    },
    {
      "time": "2026-07-15",
      "open": 145.27999877929688,
      "high": 148.58999633789062,
      "low": 144.66000366210938,
      "close": 148.0500030517578,
      "volume": 6180000
    },
    {
      "time": "2026-07-16",
      "open": 149.49000549316406,
      "high": 151.52000427246094,
      "low": 148.17999267578125,
      "close": 151.5,
      "volume": 6485400
    },
    {
      "time": "2026-07-17",
      "open": 152.86000061035156,
      "high": 154.32000732421875,
      "low": 149.30999755859375,
      "close": 149.97999572753906,
      "volume": 8917400
    },
    {
      "time": "2026-07-20",
      "open": 149.55999755859375,
      "high": 150.10000610351562,
      "low": 148.42999267578125,
      "close": 149.1300048828125,
      "volume": 5788300
    },
    {
      "time": "2026-07-21",
      "open": 147.86000061035156,
      "high": 148.41000366210938,
      "low": 146.8800048828125,
      "close": 148.10000610351562,
      "volume": 7027600
    },
    {
      "time": "2026-07-22",
      "open": 149.5,
      "high": 150.4600067138672,
      "low": 148.82000732421875,
      "close": 149.1300048828125,
      "volume": 5371200
    },
    {
      "time": "2026-07-23",
      "open": 146.13999938964844,
      "high": 147.61000061035156,
      "low": 145.58999633789062,
      "close": 146.97000122070312,
      "volume": 6499200
    },
    {
      "time": "2026-07-24",
      "open": 146.4499969482422,
      "high": 147.9550018310547,
      "low": 145.39999389648438,
      "close": 147.41000366210938,
      "volume": 4985343
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 155.5427996826172
    },
    {
      "time": "2025-10-06",
      "value": 155.38499969482422
    },
    {
      "time": "2025-10-07",
      "value": 155.29359954833984
    },
    {
      "time": "2025-10-08",
      "value": 155.17519958496095
    },
    {
      "time": "2025-10-09",
      "value": 155.1291995239258
    },
    {
      "time": "2025-10-10",
      "value": 155.11359954833983
    },
    {
      "time": "2025-10-13",
      "value": 155.05039978027344
    },
    {
      "time": "2025-10-14",
      "value": 155.0183999633789
    },
    {
      "time": "2025-10-15",
      "value": 154.9566000366211
    },
    {
      "time": "2025-10-16",
      "value": 154.8914001464844
    },
    {
      "time": "2025-10-17",
      "value": 154.8495999145508
    },
    {
      "time": "2025-10-20",
      "value": 154.8186001586914
    },
    {
      "time": "2025-10-21",
      "value": 154.75140014648437
    },
    {
      "time": "2025-10-22",
      "value": 154.6936001586914
    },
    {
      "time": "2025-10-23",
      "value": 154.62960021972657
    },
    {
      "time": "2025-10-24",
      "value": 154.60460021972656
    },
    {
      "time": "2025-10-27",
      "value": 154.5522003173828
    },
    {
      "time": "2025-10-28",
      "value": 154.4652001953125
    },
    {
      "time": "2025-10-29",
      "value": 154.27260040283204
    },
    {
      "time": "2025-10-30",
      "value": 154.0740005493164
    },
    {
      "time": "2025-10-31",
      "value": 153.90680053710938
    },
    {
      "time": "2025-11-03",
      "value": 153.6938006591797
    },
    {
      "time": "2025-11-04",
      "value": 153.5142007446289
    },
    {
      "time": "2025-11-05",
      "value": 153.3106005859375
    },
    {
      "time": "2025-11-06",
      "value": 153.0940005493164
    },
    {
      "time": "2025-11-07",
      "value": 152.9206005859375
    },
    {
      "time": "2025-11-10",
      "value": 152.68980072021483
    },
    {
      "time": "2025-11-11",
      "value": 152.50080047607423
    },
    {
      "time": "2025-11-12",
      "value": 152.29760040283202
    },
    {
      "time": "2025-11-13",
      "value": 152.07300048828125
    },
    {
      "time": "2025-11-14",
      "value": 151.82600036621093
    },
    {
      "time": "2025-11-17",
      "value": 151.5622006225586
    },
    {
      "time": "2025-11-18",
      "value": 151.31280059814452
    },
    {
      "time": "2025-11-19",
      "value": 151.1056005859375
    },
    {
      "time": "2025-11-20",
      "value": 150.89680053710939
    },
    {
      "time": "2025-11-21",
      "value": 150.7572006225586
    },
    {
      "time": "2025-11-24",
      "value": 150.5602005004883
    },
    {
      "time": "2025-11-25",
      "value": 150.3690005493164
    },
    {
      "time": "2025-11-26",
      "value": 150.12740051269532
    },
    {
      "time": "2025-11-28",
      "value": 149.9442004394531
    },
    {
      "time": "2025-12-01",
      "value": 149.7722006225586
    },
    {
      "time": "2025-12-02",
      "value": 149.62800048828126
    },
    {
      "time": "2025-12-03",
      "value": 149.5122006225586
    },
    {
      "time": "2025-12-04",
      "value": 149.37100067138672
    },
    {
      "time": "2025-12-05",
      "value": 149.19700073242188
    },
    {
      "time": "2025-12-08",
      "value": 148.91380065917969
    },
    {
      "time": "2025-12-09",
      "value": 148.63580078125
    },
    {
      "time": "2025-12-10",
      "value": 148.35920104980468
    },
    {
      "time": "2025-12-11",
      "value": 148.1108010864258
    },
    {
      "time": "2025-12-12",
      "value": 147.92660095214845
    },
    {
      "time": "2025-12-15",
      "value": 147.78380096435546
    },
    {
      "time": "2025-12-16",
      "value": 147.67980102539062
    },
    {
      "time": "2025-12-17",
      "value": 147.58520111083985
    },
    {
      "time": "2025-12-18",
      "value": 147.48180114746094
    },
    {
      "time": "2025-12-19",
      "value": 147.3594012451172
    },
    {
      "time": "2025-12-22",
      "value": 147.21940124511718
    },
    {
      "time": "2025-12-23",
      "value": 147.13320098876954
    },
    {
      "time": "2025-12-24",
      "value": 147.03980102539063
    },
    {
      "time": "2025-12-26",
      "value": 146.986201171875
    },
    {
      "time": "2025-12-29",
      "value": 146.88560119628906
    },
    {
      "time": "2025-12-30",
      "value": 146.73860137939454
    },
    {
      "time": "2025-12-31",
      "value": 146.56560119628907
    },
    {
      "time": "2026-01-02",
      "value": 146.36900115966796
    },
    {
      "time": "2026-01-05",
      "value": 146.13240112304686
    },
    {
      "time": "2026-01-06",
      "value": 145.8864010620117
    },
    {
      "time": "2026-01-07",
      "value": 145.5974008178711
    },
    {
      "time": "2026-01-08",
      "value": 145.39320068359376
    },
    {
      "time": "2026-01-09",
      "value": 145.20320068359376
    },
    {
      "time": "2026-01-12",
      "value": 145.09700073242186
    },
    {
      "time": "2026-01-13",
      "value": 144.99020080566407
    },
    {
      "time": "2026-01-14",
      "value": 144.90980102539064
    },
    {
      "time": "2026-01-15",
      "value": 144.84200103759767
    },
    {
      "time": "2026-01-16",
      "value": 144.7892010498047
    },
    {
      "time": "2026-01-20",
      "value": 144.81340118408204
    },
    {
      "time": "2026-01-21",
      "value": 144.81200103759767
    },
    {
      "time": "2026-01-22",
      "value": 144.8710009765625
    },
    {
      "time": "2026-01-23",
      "value": 144.96400085449218
    },
    {
      "time": "2026-01-26",
      "value": 144.98300109863283
    },
    {
      "time": "2026-01-27",
      "value": 144.9896011352539
    },
    {
      "time": "2026-01-28",
      "value": 144.97720092773437
    },
    {
      "time": "2026-01-29",
      "value": 145.02180084228516
    },
    {
      "time": "2026-01-30",
      "value": 145.14080078125
    },
    {
      "time": "2026-02-02",
      "value": 145.26480072021485
    },
    {
      "time": "2026-02-03",
      "value": 145.43140075683593
    },
    {
      "time": "2026-02-04",
      "value": 145.60500061035157
    },
    {
      "time": "2026-02-05",
      "value": 145.75880065917968
    },
    {
      "time": "2026-02-06",
      "value": 146.0026007080078
    },
    {
      "time": "2026-02-09",
      "value": 146.1794006347656
    },
    {
      "time": "2026-02-10",
      "value": 146.39600067138673
    },
    {
      "time": "2026-02-11",
      "value": 146.63280059814454
    },
    {
      "time": "2026-02-12",
      "value": 146.90820068359375
    },
    {
      "time": "2026-02-13",
      "value": 147.1924008178711
    },
    {
      "time": "2026-02-17",
      "value": 147.4492007446289
    },
    {
      "time": "2026-02-18",
      "value": 147.6792007446289
    },
    {
      "time": "2026-02-19",
      "value": 147.98140075683594
    },
    {
      "time": "2026-02-20",
      "value": 148.43020080566407
    },
    {
      "time": "2026-02-23",
      "value": 148.94100067138672
    },
    {
      "time": "2026-02-24",
      "value": 149.45020050048828
    },
    {
      "time": "2026-02-25",
      "value": 149.90280059814452
    },
    {
      "time": "2026-02-26",
      "value": 150.3210006713867
    },
    {
      "time": "2026-02-27",
      "value": 150.7624005126953
    },
    {
      "time": "2026-03-02",
      "value": 151.12840026855469
    },
    {
      "time": "2026-03-03",
      "value": 151.36660034179687
    },
    {
      "time": "2026-03-04",
      "value": 151.6222003173828
    },
    {
      "time": "2026-03-05",
      "value": 151.81280029296875
    },
    {
      "time": "2026-03-06",
      "value": 152.0316003417969
    },
    {
      "time": "2026-03-09",
      "value": 152.2724005126953
    },
    {
      "time": "2026-03-10",
      "value": 152.50280029296874
    },
    {
      "time": "2026-03-11",
      "value": 152.67440032958984
    },
    {
      "time": "2026-03-12",
      "value": 152.79300018310548
    },
    {
      "time": "2026-03-13",
      "value": 152.925
    },
    {
      "time": "2026-03-16",
      "value": 153.10119995117188
    },
    {
      "time": "2026-03-17",
      "value": 153.295
    },
    {
      "time": "2026-03-18",
      "value": 153.4218002319336
    },
    {
      "time": "2026-03-19",
      "value": 153.5204000854492
    },
    {
      "time": "2026-03-20",
      "value": 153.6452001953125
    },
    {
      "time": "2026-03-23",
      "value": 153.69440032958985
    },
    {
      "time": "2026-03-24",
      "value": 153.7202005004883
    },
    {
      "time": "2026-03-25",
      "value": 153.72940032958985
    },
    {
      "time": "2026-03-26",
      "value": 153.69300018310548
    },
    {
      "time": "2026-03-27",
      "value": 153.6202001953125
    },
    {
      "time": "2026-03-30",
      "value": 153.62200012207032
    },
    {
      "time": "2026-03-31",
      "value": 153.6202001953125
    },
    {
      "time": "2026-04-01",
      "value": 153.56200012207032
    },
    {
      "time": "2026-04-02",
      "value": 153.5032000732422
    },
    {
      "time": "2026-04-06",
      "value": 153.3600003051758
    },
    {
      "time": "2026-04-07",
      "value": 153.18300048828124
    },
    {
      "time": "2026-04-08",
      "value": 153.09120025634766
    },
    {
      "time": "2026-04-09",
      "value": 153.05760040283204
    },
    {
      "time": "2026-04-10",
      "value": 153.0140005493164
    },
    {
      "time": "2026-04-13",
      "value": 152.88760070800782
    },
    {
      "time": "2026-04-14",
      "value": 152.73980072021484
    },
    {
      "time": "2026-04-15",
      "value": 152.54360076904297
    },
    {
      "time": "2026-04-16",
      "value": 152.29940063476562
    },
    {
      "time": "2026-04-17",
      "value": 152.1006005859375
    },
    {
      "time": "2026-04-20",
      "value": 151.81820068359374
    },
    {
      "time": "2026-04-21",
      "value": 151.48120086669923
    },
    {
      "time": "2026-04-22",
      "value": 151.19160095214843
    },
    {
      "time": "2026-04-23",
      "value": 150.92420104980468
    },
    {
      "time": "2026-04-24",
      "value": 150.68780090332032
    },
    {
      "time": "2026-04-27",
      "value": 150.43160064697267
    },
    {
      "time": "2026-04-28",
      "value": 150.21360046386718
    },
    {
      "time": "2026-04-29",
      "value": 149.95180053710936
    },
    {
      "time": "2026-04-30",
      "value": 149.75640045166017
    },
    {
      "time": "2026-05-01",
      "value": 149.530400390625
    },
    {
      "time": "2026-05-04",
      "value": 149.18320037841798
    },
    {
      "time": "2026-05-05",
      "value": 148.77780029296875
    },
    {
      "time": "2026-05-06",
      "value": 148.4302001953125
    },
    {
      "time": "2026-05-07",
      "value": 148.0836001586914
    },
    {
      "time": "2026-05-08",
      "value": 147.7370001220703
    },
    {
      "time": "2026-05-11",
      "value": 147.2602001953125
    },
    {
      "time": "2026-05-12",
      "value": 146.86820037841798
    },
    {
      "time": "2026-05-13",
      "value": 146.5186004638672
    },
    {
      "time": "2026-05-14",
      "value": 146.2068005371094
    },
    {
      "time": "2026-05-15",
      "value": 145.95840057373047
    },
    {
      "time": "2026-05-18",
      "value": 145.7336004638672
    },
    {
      "time": "2026-05-19",
      "value": 145.45520050048827
    },
    {
      "time": "2026-05-20",
      "value": 145.1838006591797
    },
    {
      "time": "2026-05-21",
      "value": 144.985400390625
    },
    {
      "time": "2026-05-22",
      "value": 144.86420043945313
    },
    {
      "time": "2026-05-26",
      "value": 144.7104006958008
    },
    {
      "time": "2026-05-27",
      "value": 144.6178009033203
    },
    {
      "time": "2026-05-28",
      "value": 144.50640106201172
    },
    {
      "time": "2026-05-29",
      "value": 144.44340087890626
    },
    {
      "time": "2026-06-01",
      "value": 144.35220092773437
    },
    {
      "time": "2026-06-02",
      "value": 144.2830010986328
    },
    {
      "time": "2026-06-03",
      "value": 144.20700103759765
    },
    {
      "time": "2026-06-04",
      "value": 144.1594009399414
    },
    {
      "time": "2026-06-05",
      "value": 144.21180084228516
    },
    {
      "time": "2026-06-08",
      "value": 144.26540100097657
    },
    {
      "time": "2026-06-09",
      "value": 144.3846008300781
    },
    {
      "time": "2026-06-10",
      "value": 144.4712008666992
    },
    {
      "time": "2026-06-11",
      "value": 144.5492007446289
    },
    {
      "time": "2026-06-12",
      "value": 144.65960083007812
    },
    {
      "time": "2026-06-15",
      "value": 144.80640106201173
    },
    {
      "time": "2026-06-16",
      "value": 145.00080108642578
    },
    {
      "time": "2026-06-17",
      "value": 145.1860009765625
    },
    {
      "time": "2026-06-18",
      "value": 145.29560119628906
    },
    {
      "time": "2026-06-22",
      "value": 145.3160009765625
    },
    {
      "time": "2026-06-23",
      "value": 145.43000091552733
    },
    {
      "time": "2026-06-24",
      "value": 145.59920074462892
    },
    {
      "time": "2026-06-25",
      "value": 145.68160064697267
    },
    {
      "time": "2026-06-26",
      "value": 145.79440063476562
    },
    {
      "time": "2026-06-29",
      "value": 145.90120056152344
    },
    {
      "time": "2026-06-30",
      "value": 145.8954006958008
    },
    {
      "time": "2026-07-01",
      "value": 145.95420043945313
    },
    {
      "time": "2026-07-02",
      "value": 146.13600036621094
    },
    {
      "time": "2026-07-06",
      "value": 146.2652001953125
    },
    {
      "time": "2026-07-07",
      "value": 146.40600006103514
    },
    {
      "time": "2026-07-08",
      "value": 146.41040008544923
    },
    {
      "time": "2026-07-09",
      "value": 146.37940032958986
    },
    {
      "time": "2026-07-10",
      "value": 146.33680023193358
    },
    {
      "time": "2026-07-13",
      "value": 146.375
    },
    {
      "time": "2026-07-14",
      "value": 146.35480010986328
    },
    {
      "time": "2026-07-15",
      "value": 146.37060028076172
    },
    {
      "time": "2026-07-16",
      "value": 146.5322003173828
    },
    {
      "time": "2026-07-17",
      "value": 146.6338003540039
    },
    {
      "time": "2026-07-20",
      "value": 146.65840057373046
    },
    {
      "time": "2026-07-21",
      "value": 146.6992007446289
    },
    {
      "time": "2026-07-22",
      "value": 146.75340087890626
    },
    {
      "time": "2026-07-23",
      "value": 146.82560089111328
    },
    {
      "time": "2026-07-24",
      "value": 146.89560089111328
    }
  ],
  "analysis": null
}