{
  "ok": true,
  "cached": false,
  "ticker": "PM",
  "price": 194.431,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Trump's Surgeon General Pick Has Tobacco, Cola Stocks In Portfolio Even as Robert Kennedy Jr. Wages War On Sugary Drinks, Processed Food",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/m/2a762075-b2f9-3921-98b3-305e8e141c7b/trump%27s-surgeon-general-pick.html",
      "published": "2026-09-14"
    },
    {
      "title": "Zacks Industry Outlook Philip Morris, British American Tobacco and Altria",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-industry-outlook-philip-morris-083100917.html",
      "published": "2026-09-14"
    },
    {
      "title": "Chamath Palihapitiya: Anthropic Employee’s “Human Extinction” AI Warning Risks $2.3 Trillion IPO",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5e7bf765-36dc-3833-b7df-fff49cbee108/chamath-palihapitiya%3A.html",
      "published": "2026-09-13"
    },
    {
      "title": "3 Tobacco Stocks to Watch Amid Changing Industry Dynamics",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-tobacco-stocks-watch-amid-152900132.html",
      "published": "2026-09-11"
    },
    {
      "title": "Philip Morris CEO Is 'Optimistic' About Zyn Potential",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/video/philip-morris-ceo-optimistic-zyn-212954425.html",
      "published": "2026-09-10"
    },
    {
      "title": "Sector Update: Consumer Stocks Mixed Premarket Thursday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-stocks-mixed-premarket-131619458.html",
      "published": "2026-09-10"
    },
    {
      "title": "New WSJ Intelligence Survey Highlights the Human Skills Companies Must Protect as AI Enters the Workplace",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/wsj-intelligence-survey-highlights-human-110000155.html",
      "published": "2026-09-10"
    },
    {
      "title": "Philip Morris Expands Zyn Nicotine Pouch Lineup, Adds More Pouches Per Can",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/3193d950-7ce8-3650-a46d-5a5ef486f947/philip-morris-expands-zyn.html",
      "published": "2026-09-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 165.50999450683594,
      "high": 165.50999450683594,
      "low": 161.47000122070312,
      "close": 161.63999938964844,
      "volume": 5584100
    },
    {
      "time": "2025-09-16",
      "open": 162.02999877929688,
      "high": 164.3699951171875,
      "low": 161.42999267578125,
      "close": 162.9600067138672,
      "volume": 6281200
    },
    {
      "time": "2025-09-17",
      "open": 163.7899932861328,
      "high": 167.0800018310547,
      "low": 163.33999633789062,
      "close": 166.3000030517578,
      "volume": 5590800
    },
    {
      "time": "2025-09-18",
      "open": 163.99000549316406,
      "high": 164.72000122070312,
      "low": 161.1199951171875,
      "close": 161.75999450683594,
      "volume": 6547700
    },
    {
      "time": "2025-09-19",
      "open": 162.4199981689453,
      "high": 163.7899932861328,
      "low": 161.3300018310547,
      "close": 162.9499969482422,
      "volume": 10489000
    },
    {
      "time": "2025-09-22",
      "open": 162.17999267578125,
      "high": 163.4600067138672,
      "low": 159.91000366210938,
      "close": 161.97999572753906,
      "volume": 5735000
    },
    {
      "time": "2025-09-23",
      "open": 161.8699951171875,
      "high": 164.1699981689453,
      "low": 161.00999450683594,
      "close": 163.77000427246094,
      "volume": 4622100
    },
    {
      "time": "2025-09-24",
      "open": 163.5399932861328,
      "high": 164.82000732421875,
      "low": 162.75999450683594,
      "close": 163,
      "volume": 6373200
    },
    {
      "time": "2025-09-25",
      "open": 164.44000244140625,
      "high": 165.25999450683594,
      "low": 163.32000732421875,
      "close": 164,
      "volume": 4295600
    },
    {
      "time": "2025-09-26",
      "open": 164.64999389648438,
      "high": 164.97000122070312,
      "low": 163,
      "close": 164.88999938964844,
      "volume": 3736100
    },
    {
      "time": "2025-09-29",
      "open": 164.52999877929688,
      "high": 164.99000549316406,
      "low": 162.5,
      "close": 162.99000549316406,
      "volume": 6953900
    },
    {
      "time": "2025-09-30",
      "open": 162.89999389648438,
      "high": 163.60000610351562,
      "low": 161.69000244140625,
      "close": 162.1999969482422,
      "volume": 6401100
    },
    {
      "time": "2025-10-01",
      "open": 162.8699951171875,
      "high": 164.05999755859375,
      "low": 158.4499969482422,
      "close": 160.86000061035156,
      "volume": 8633700
    },
    {
      "time": "2025-10-02",
      "open": 160.5399932861328,
      "high": 162.1300048828125,
      "low": 157.55999755859375,
      "close": 157.91000366210938,
      "volume": 6930000
    },
    {
      "time": "2025-10-03",
      "open": 155.8000030517578,
      "high": 156.39999389648438,
      "low": 151.14999389648438,
      "close": 153.27000427246094,
      "volume": 11151500
    },
    {
      "time": "2025-10-06",
      "open": 152.13999938964844,
      "high": 153.64999389648438,
      "low": 150.8800048828125,
      "close": 153.5399932861328,
      "volume": 7071400
    },
    {
      "time": "2025-10-07",
      "open": 153.5,
      "high": 155.13999938964844,
      "low": 152.30999755859375,
      "close": 154.5500030517578,
      "volume": 6789300
    },
    {
      "time": "2025-10-08",
      "open": 154.4600067138672,
      "high": 155.33999633789062,
      "low": 152.1699981689453,
      "close": 155.27000427246094,
      "volume": 6368200
    },
    {
      "time": "2025-10-09",
      "open": 155.27999877929688,
      "high": 156.8800048828125,
      "low": 153.50999450683594,
      "close": 156.85000610351562,
      "volume": 4455400
    },
    {
      "time": "2025-10-10",
      "open": 157.3699951171875,
      "high": 161.5399932861328,
      "low": 156.9600067138672,
      "close": 160.47000122070312,
      "volume": 6542800
    },
    {
      "time": "2025-10-13",
      "open": 158.5,
      "high": 159.52999877929688,
      "low": 156.61000061035156,
      "close": 159.47000122070312,
      "volume": 5684200
    },
    {
      "time": "2025-10-14",
      "open": 158.42999267578125,
      "high": 161.14999389648438,
      "low": 157.94000244140625,
      "close": 159.07000732421875,
      "volume": 6198900
    },
    {
      "time": "2025-10-15",
      "open": 157.83999633789062,
      "high": 159.9499969482422,
      "low": 157.4499969482422,
      "close": 157.72999572753906,
      "volume": 4683500
    },
    {
      "time": "2025-10-16",
      "open": 158.69000244140625,
      "high": 158.69000244140625,
      "low": 155.67999267578125,
      "close": 155.97999572753906,
      "volume": 5110000
    },
    {
      "time": "2025-10-17",
      "open": 157.02999877929688,
      "high": 158.97999572753906,
      "low": 156.8699951171875,
      "close": 158.05999755859375,
      "volume": 5371900
    },
    {
      "time": "2025-10-20",
      "open": 158.16000366210938,
      "high": 160.6999969482422,
      "low": 157.17999267578125,
      "close": 158.05999755859375,
      "volume": 7779200
    },
    {
      "time": "2025-10-21",
      "open": 154.6699981689453,
      "high": 155.92999267578125,
      "low": 142.3300018310547,
      "close": 152,
      "volume": 28418100
    },
    {
      "time": "2025-10-22",
      "open": 151.8699951171875,
      "high": 156.9600067138672,
      "low": 151,
      "close": 156.86000061035156,
      "volume": 12741400
    },
    {
      "time": "2025-10-23",
      "open": 157.94000244140625,
      "high": 159.11000061035156,
      "low": 156.35000610351562,
      "close": 157.6999969482422,
      "volume": 8147000
    },
    {
      "time": "2025-10-24",
      "open": 158.0800018310547,
      "high": 158.6199951171875,
      "low": 157.3800048828125,
      "close": 157.6199951171875,
      "volume": 6303600
    },
    {
      "time": "2025-10-27",
      "open": 156.83999633789062,
      "high": 156.86000061035156,
      "low": 152.92999267578125,
      "close": 153.2100067138672,
      "volume": 10233700
    },
    {
      "time": "2025-10-28",
      "open": 153,
      "high": 153.0800018310547,
      "low": 148.13999938964844,
      "close": 149.80999755859375,
      "volume": 7725500
    },
    {
      "time": "2025-10-29",
      "open": 149.24000549316406,
      "high": 150.13999938964844,
      "low": 146.38999938964844,
      "close": 146.77000427246094,
      "volume": 7637100
    },
    {
      "time": "2025-10-30",
      "open": 146.77999877929688,
      "high": 147.42999267578125,
      "low": 145.0399932861328,
      "close": 145.75999450683594,
      "volume": 5747900
    },
    {
      "time": "2025-10-31",
      "open": 145.30999755859375,
      "high": 145.5399932861328,
      "low": 143.1699981689453,
      "close": 144.3300018310547,
      "volume": 6200300
    },
    {
      "time": "2025-11-03",
      "open": 143.5,
      "high": 145.1199951171875,
      "low": 142.11000061035156,
      "close": 144.60000610351562,
      "volume": 5056100
    },
    {
      "time": "2025-11-04",
      "open": 145.74000549316406,
      "high": 147.77000427246094,
      "low": 144.22000122070312,
      "close": 147.66000366210938,
      "volume": 5712900
    },
    {
      "time": "2025-11-05",
      "open": 148.19000244140625,
      "high": 150.42999267578125,
      "low": 147.25,
      "close": 148.39999389648438,
      "volume": 5928400
    },
    {
      "time": "2025-11-06",
      "open": 148.47000122070312,
      "high": 150.8800048828125,
      "low": 147.33999633789062,
      "close": 149.89999389648438,
      "volume": 7315100
    },
    {
      "time": "2025-11-07",
      "open": 151.25,
      "high": 153.52000427246094,
      "low": 149.3699951171875,
      "close": 153.38999938964844,
      "volume": 7365000
    },
    {
      "time": "2025-11-10",
      "open": 152.10000610351562,
      "high": 155.16000366210938,
      "low": 151.35000610351562,
      "close": 155.07000732421875,
      "volume": 4976900
    },
    {
      "time": "2025-11-11",
      "open": 155.4199981689453,
      "high": 157.50999450683594,
      "low": 155.27000427246094,
      "close": 156.8000030517578,
      "volume": 3570100
    },
    {
      "time": "2025-11-12",
      "open": 156.25,
      "high": 157.35000610351562,
      "low": 155.5,
      "close": 155.55999755859375,
      "volume": 4781900
    },
    {
      "time": "2025-11-13",
      "open": 155.69000244140625,
      "high": 156.05999755859375,
      "low": 153,
      "close": 155.14999389648438,
      "volume": 5293300
    },
    {
      "time": "2025-11-14",
      "open": 155.25,
      "high": 155.5500030517578,
      "low": 152.82000732421875,
      "close": 155.42999267578125,
      "volume": 3529300
    },
    {
      "time": "2025-11-17",
      "open": 154.9199981689453,
      "high": 154.9199981689453,
      "low": 151.77000427246094,
      "close": 152.75999450683594,
      "volume": 4709000
    },
    {
      "time": "2025-11-18",
      "open": 154.1199951171875,
      "high": 157.6199951171875,
      "low": 152.80999755859375,
      "close": 155.85000610351562,
      "volume": 5144000
    },
    {
      "time": "2025-11-19",
      "open": 155.50999450683594,
      "high": 156.6699981689453,
      "low": 154,
      "close": 155.61000061035156,
      "volume": 4343200
    },
    {
      "time": "2025-11-20",
      "open": 155.57000732421875,
      "high": 156.2899932861328,
      "low": 154.1300048828125,
      "close": 155.64999389648438,
      "volume": 4021200
    },
    {
      "time": "2025-11-21",
      "open": 156.38999938964844,
      "high": 157.7899932861328,
      "low": 154.41000366210938,
      "close": 155.24000549316406,
      "volume": 6834600
    },
    {
      "time": "2025-11-24",
      "open": 154.00999450683594,
      "high": 155.1699981689453,
      "low": 150.08999633789062,
      "close": 151.05999755859375,
      "volume": 13674800
    },
    {
      "time": "2025-11-25",
      "open": 152.67999267578125,
      "high": 158.22999572753906,
      "low": 152.39999389648438,
      "close": 157.41000366210938,
      "volume": 7287100
    },
    {
      "time": "2025-11-26",
      "open": 157.94000244140625,
      "high": 158.22000122070312,
      "low": 156.2899932861328,
      "close": 156.49000549316406,
      "volume": 4172200
    },
    {
      "time": "2025-11-28",
      "open": 155.3000030517578,
      "high": 157.52999877929688,
      "low": 155.3000030517578,
      "close": 157.47999572753906,
      "volume": 1878300
    },
    {
      "time": "2025-12-01",
      "open": 157.36000061035156,
      "high": 157.99000549316406,
      "low": 155.50999450683594,
      "close": 156.14999389648438,
      "volume": 3453900
    },
    {
      "time": "2025-12-02",
      "open": 156.0500030517578,
      "high": 156.3800048828125,
      "low": 153.42999267578125,
      "close": 154.6199951171875,
      "volume": 4771300
    },
    {
      "time": "2025-12-03",
      "open": 155.1300048828125,
      "high": 155.55999755859375,
      "low": 151.55999755859375,
      "close": 151.7100067138672,
      "volume": 3827200
    },
    {
      "time": "2025-12-04",
      "open": 150.8000030517578,
      "high": 151.7100067138672,
      "low": 146.35000610351562,
      "close": 148.5800018310547,
      "volume": 8566200
    },
    {
      "time": "2025-12-05",
      "open": 148.2100067138672,
      "high": 148.9199981689453,
      "low": 147.3000030517578,
      "close": 147.80999755859375,
      "volume": 5456200
    },
    {
      "time": "2025-12-08",
      "open": 147.55999755859375,
      "high": 149.8699951171875,
      "low": 146.64999389648438,
      "close": 148.2899932861328,
      "volume": 6657700
    },
    {
      "time": "2025-12-09",
      "open": 149.19000244140625,
      "high": 150.88999938964844,
      "low": 148.02999877929688,
      "close": 150.3699951171875,
      "volume": 5065200
    },
    {
      "time": "2025-12-10",
      "open": 150.0500030517578,
      "high": 150.58999633789062,
      "low": 148.2100067138672,
      "close": 149.77000427246094,
      "volume": 9023100
    },
    {
      "time": "2025-12-11",
      "open": 150.99000549316406,
      "high": 152.63999938964844,
      "low": 150.4199981689453,
      "close": 150.9499969482422,
      "volume": 4130200
    },
    {
      "time": "2025-12-12",
      "open": 151,
      "high": 153.72000122070312,
      "low": 149.50999450683594,
      "close": 153.64999389648438,
      "volume": 5781800
    },
    {
      "time": "2025-12-15",
      "open": 154.10000610351562,
      "high": 159.27000427246094,
      "low": 153.52999877929688,
      "close": 158.41000366210938,
      "volume": 7020500
    },
    {
      "time": "2025-12-16",
      "open": 158.75,
      "high": 159.8699951171875,
      "low": 157.47999572753906,
      "close": 157.9499969482422,
      "volume": 5953600
    },
    {
      "time": "2025-12-17",
      "open": 157.5,
      "high": 159.55999755859375,
      "low": 156.77000427246094,
      "close": 158.61000061035156,
      "volume": 8460800
    },
    {
      "time": "2025-12-18",
      "open": 158.2899932861328,
      "high": 159.00999450683594,
      "low": 156.49000549316406,
      "close": 157.30999755859375,
      "volume": 5386400
    },
    {
      "time": "2025-12-19",
      "open": 157.24000549316406,
      "high": 159.85000610351562,
      "low": 156.64999389648438,
      "close": 156.83999633789062,
      "volume": 18081100
    },
    {
      "time": "2025-12-22",
      "open": 157.00999450683594,
      "high": 161.17999267578125,
      "low": 156.99000549316406,
      "close": 159.6999969482422,
      "volume": 7391500
    },
    {
      "time": "2025-12-23",
      "open": 159.3699951171875,
      "high": 162.32000732421875,
      "low": 159.27000427246094,
      "close": 162.05999755859375,
      "volume": 4728100
    },
    {
      "time": "2025-12-24",
      "open": 162.25999450683594,
      "high": 163.6999969482422,
      "low": 161.9199981689453,
      "close": 162.63999938964844,
      "volume": 1754400
    },
    {
      "time": "2025-12-26",
      "open": 161.1699981689453,
      "high": 162.6199951171875,
      "low": 160.88999938964844,
      "close": 161.0500030517578,
      "volume": 3795300
    },
    {
      "time": "2025-12-29",
      "open": 161.0500030517578,
      "high": 162.27999877929688,
      "low": 160.27999877929688,
      "close": 161.94000244140625,
      "volume": 3626500
    },
    {
      "time": "2025-12-30",
      "open": 161.60000610351562,
      "high": 162.3800048828125,
      "low": 161.1699981689453,
      "close": 161.9499969482422,
      "volume": 2900100
    },
    {
      "time": "2025-12-31",
      "open": 161.49000549316406,
      "high": 161.99000549316406,
      "low": 160.2899932861328,
      "close": 160.39999389648438,
      "volume": 2590500
    },
    {
      "time": "2026-01-02",
      "open": 160.25999450683594,
      "high": 162.14999389648438,
      "low": 159.2100067138672,
      "close": 160.3000030517578,
      "volume": 3938000
    },
    {
      "time": "2026-01-05",
      "open": 159,
      "high": 160.4499969482422,
      "low": 155.3000030517578,
      "close": 159.86000061035156,
      "volume": 8234300
    },
    {
      "time": "2026-01-06",
      "open": 159.77000427246094,
      "high": 160.1999969482422,
      "low": 155.13999938964844,
      "close": 155.16000366210938,
      "volume": 5223400
    },
    {
      "time": "2026-01-07",
      "open": 155.00999450683594,
      "high": 156.4199981689453,
      "low": 153.7100067138672,
      "close": 155.14999389648438,
      "volume": 6114100
    },
    {
      "time": "2026-01-08",
      "open": 155.8300018310547,
      "high": 159.42999267578125,
      "low": 155.50999450683594,
      "close": 158.80999755859375,
      "volume": 3667900
    },
    {
      "time": "2026-01-09",
      "open": 159.17999267578125,
      "high": 162.77999877929688,
      "low": 159.17999267578125,
      "close": 162.61000061035156,
      "volume": 4371100
    },
    {
      "time": "2026-01-12",
      "open": 162.8800048828125,
      "high": 165.3300018310547,
      "low": 162.3300018310547,
      "close": 165.16000366210938,
      "volume": 6045200
    },
    {
      "time": "2026-01-13",
      "open": 164.64999389648438,
      "high": 166.75999450683594,
      "low": 163.30999755859375,
      "close": 165.85000610351562,
      "volume": 3983200
    },
    {
      "time": "2026-01-14",
      "open": 166.64999389648438,
      "high": 171.3300018310547,
      "low": 166.57000732421875,
      "close": 171.0800018310547,
      "volume": 6383000
    },
    {
      "time": "2026-01-15",
      "open": 170.33999633789062,
      "high": 174.00999450683594,
      "low": 170.02999877929688,
      "close": 172.55999755859375,
      "volume": 4997000
    },
    {
      "time": "2026-01-16",
      "open": 171.6699981689453,
      "high": 174.27999877929688,
      "low": 170.77000427246094,
      "close": 173.6199951171875,
      "volume": 5068200
    },
    {
      "time": "2026-01-20",
      "open": 170.92999267578125,
      "high": 171.6199951171875,
      "low": 166.99000549316406,
      "close": 167.17999267578125,
      "volume": 5942700
    },
    {
      "time": "2026-01-21",
      "open": 167.5,
      "high": 169.02000427246094,
      "low": 163.1300048828125,
      "close": 168.80999755859375,
      "volume": 5897800
    },
    {
      "time": "2026-01-22",
      "open": 169.0800018310547,
      "high": 170.16000366210938,
      "low": 167,
      "close": 170.0500030517578,
      "volume": 4060500
    },
    {
      "time": "2026-01-23",
      "open": 170.07000732421875,
      "high": 173.25,
      "low": 168.74000549316406,
      "close": 173.02000427246094,
      "volume": 5035800
    },
    {
      "time": "2026-01-26",
      "open": 173.5,
      "high": 176.0800018310547,
      "low": 173.11000061035156,
      "close": 175.75999450683594,
      "volume": 5300200
    },
    {
      "time": "2026-01-27",
      "open": 175.97000122070312,
      "high": 179.30999755859375,
      "low": 174.6699981689453,
      "close": 178.8800048828125,
      "volume": 3887500
    },
    {
      "time": "2026-01-28",
      "open": 178.11000061035156,
      "high": 181,
      "low": 177.3800048828125,
      "close": 178.58999633789062,
      "volume": 4398800
    },
    {
      "time": "2026-01-29",
      "open": 178.7100067138672,
      "high": 180.25,
      "low": 177.02999877929688,
      "close": 177.88999938964844,
      "volume": 7578900
    },
    {
      "time": "2026-01-30",
      "open": 177.83999633789062,
      "high": 180.08999633789062,
      "low": 175.13999938964844,
      "close": 179.44000244140625,
      "volume": 8239200
    },
    {
      "time": "2026-02-02",
      "open": 180.86000061035156,
      "high": 180.86000061035156,
      "low": 177.1300048828125,
      "close": 179.94000244140625,
      "volume": 6387100
    },
    {
      "time": "2026-02-03",
      "open": 180.42999267578125,
      "high": 181.77000427246094,
      "low": 176.83999633789062,
      "close": 177,
      "volume": 8389600
    },
    {
      "time": "2026-02-04",
      "open": 179.25999450683594,
      "high": 180.4499969482422,
      "low": 177.30999755859375,
      "close": 180.38999938964844,
      "volume": 8063900
    },
    {
      "time": "2026-02-05",
      "open": 182.5,
      "high": 184.39999389648438,
      "low": 180.66000366210938,
      "close": 182,
      "volume": 7392300
    },
    {
      "time": "2026-02-06",
      "open": 179.8300018310547,
      "high": 186.5500030517578,
      "low": 178,
      "close": 182.80999755859375,
      "volume": 8571800
    },
    {
      "time": "2026-02-09",
      "open": 182.1699981689453,
      "high": 183.85000610351562,
      "low": 178.5800018310547,
      "close": 181.8300018310547,
      "volume": 5384300
    },
    {
      "time": "2026-02-10",
      "open": 181.63999938964844,
      "high": 183.30999755859375,
      "low": 179.7100067138672,
      "close": 182.69000244140625,
      "volume": 4114500
    },
    {
      "time": "2026-02-11",
      "open": 182.5,
      "high": 188.35000610351562,
      "low": 181.97000122070312,
      "close": 186.27000427246094,
      "volume": 6572500
    },
    {
      "time": "2026-02-12",
      "open": 186.0500030517578,
      "high": 190.97999572753906,
      "low": 185.8699951171875,
      "close": 188.9499969482422,
      "volume": 5567700
    },
    {
      "time": "2026-02-13",
      "open": 188.49000549316406,
      "high": 190.25,
      "low": 186.80999755859375,
      "close": 187.50999450683594,
      "volume": 3770600
    },
    {
      "time": "2026-02-17",
      "open": 187.55999755859375,
      "high": 187.55999755859375,
      "low": 183.3000030517578,
      "close": 183.64999389648438,
      "volume": 4809600
    },
    {
      "time": "2026-02-18",
      "open": 184.6699981689453,
      "high": 185,
      "low": 182.14999389648438,
      "close": 182.6699981689453,
      "volume": 3549800
    },
    {
      "time": "2026-02-19",
      "open": 181.99000549316406,
      "high": 183.7899932861328,
      "low": 180.2100067138672,
      "close": 183.5,
      "volume": 3336700
    },
    {
      "time": "2026-02-20",
      "open": 184.13999938964844,
      "high": 185,
      "low": 182.1199951171875,
      "close": 183.39999389648438,
      "volume": 3845500
    },
    {
      "time": "2026-02-23",
      "open": 183.74000549316406,
      "high": 188.25999450683594,
      "low": 183.52999877929688,
      "close": 187.22000122070312,
      "volume": 5081000
    },
    {
      "time": "2026-02-24",
      "open": 186.22999572753906,
      "high": 187.5800018310547,
      "low": 183.38999938964844,
      "close": 187,
      "volume": 4274300
    },
    {
      "time": "2026-02-25",
      "open": 186.4600067138672,
      "high": 191.3000030517578,
      "low": 185.66000366210938,
      "close": 189.8000030517578,
      "volume": 6561300
    },
    {
      "time": "2026-02-26",
      "open": 190,
      "high": 190.25,
      "low": 187.16000366210938,
      "close": 187.5,
      "volume": 4871100
    },
    {
      "time": "2026-02-27",
      "open": 188.13999938964844,
      "high": 190.11000061035156,
      "low": 185.6999969482422,
      "close": 186.8300018310547,
      "volume": 5024300
    },
    {
      "time": "2026-03-02",
      "open": 186.5,
      "high": 187.5,
      "low": 183.5800018310547,
      "close": 183.82000732421875,
      "volume": 3485500
    },
    {
      "time": "2026-03-03",
      "open": 183.05999755859375,
      "high": 183.1300048828125,
      "low": 175.63999938964844,
      "close": 177.92999267578125,
      "volume": 6757200
    },
    {
      "time": "2026-03-04",
      "open": 177.5,
      "high": 179.30999755859375,
      "low": 175.8300018310547,
      "close": 179.0399932861328,
      "volume": 4493500
    },
    {
      "time": "2026-03-05",
      "open": 176.89999389648438,
      "high": 176.89999389648438,
      "low": 167.94000244140625,
      "close": 169.6999969482422,
      "volume": 8517800
    },
    {
      "time": "2026-03-06",
      "open": 168.52000427246094,
      "high": 170.0800018310547,
      "low": 166.89999389648438,
      "close": 169.97999572753906,
      "volume": 5070700
    },
    {
      "time": "2026-03-09",
      "open": 169.5,
      "high": 173.2899932861328,
      "low": 169.25,
      "close": 173.25,
      "volume": 5176400
    },
    {
      "time": "2026-03-10",
      "open": 172.57000732421875,
      "high": 174.27999877929688,
      "low": 171.75999450683594,
      "close": 172.8699951171875,
      "volume": 4903000
    },
    {
      "time": "2026-03-11",
      "open": 172.00999450683594,
      "high": 172.1199951171875,
      "low": 165.25999450683594,
      "close": 166.83999633789062,
      "volume": 7377400
    },
    {
      "time": "2026-03-12",
      "open": 164.25999450683594,
      "high": 172.16000366210938,
      "low": 163.32000732421875,
      "close": 172,
      "volume": 6559900
    },
    {
      "time": "2026-03-13",
      "open": 173.5,
      "high": 176.0500030517578,
      "low": 172.38999938964844,
      "close": 174.66000366210938,
      "volume": 6606400
    },
    {
      "time": "2026-03-16",
      "open": 176.50999450683594,
      "high": 177.25,
      "low": 174.60000610351562,
      "close": 174.77999877929688,
      "volume": 3444100
    },
    {
      "time": "2026-03-17",
      "open": 176.14999389648438,
      "high": 176.8000030517578,
      "low": 172.52000427246094,
      "close": 172.8300018310547,
      "volume": 3533300
    },
    {
      "time": "2026-03-18",
      "open": 171,
      "high": 171,
      "low": 164.89999389648438,
      "close": 166.13999938964844,
      "volume": 4669600
    },
    {
      "time": "2026-03-19",
      "open": 164.22000122070312,
      "high": 165.25,
      "low": 161.85000610351562,
      "close": 163.3699951171875,
      "volume": 4469200
    },
    {
      "time": "2026-03-20",
      "open": 163.52999877929688,
      "high": 164.6300048828125,
      "low": 161.8300018310547,
      "close": 163.11000061035156,
      "volume": 9565500
    },
    {
      "time": "2026-03-23",
      "open": 164.16000366210938,
      "high": 164.9600067138672,
      "low": 162.44000244140625,
      "close": 163.24000549316406,
      "volume": 3944100
    },
    {
      "time": "2026-03-24",
      "open": 162.97999572753906,
      "high": 167.5,
      "low": 161.82000732421875,
      "close": 163.8699951171875,
      "volume": 4876600
    },
    {
      "time": "2026-03-25",
      "open": 164.55999755859375,
      "high": 165.99000549316406,
      "low": 163,
      "close": 165.5,
      "volume": 3690100
    },
    {
      "time": "2026-03-26",
      "open": 165.5,
      "high": 166,
      "low": 161.92999267578125,
      "close": 162.49000549316406,
      "volume": 3053500
    },
    {
      "time": "2026-03-27",
      "open": 162.75999450683594,
      "high": 165.27000427246094,
      "low": 162.25,
      "close": 163.5399932861328,
      "volume": 3619600
    },
    {
      "time": "2026-03-30",
      "open": 165.7100067138672,
      "high": 165.74000549316406,
      "low": 163.7100067138672,
      "close": 164.8300018310547,
      "volume": 4388100
    },
    {
      "time": "2026-03-31",
      "open": 166.47999572753906,
      "high": 166.47999572753906,
      "low": 163.97999572753906,
      "close": 165.33999633789062,
      "volume": 3428700
    },
    {
      "time": "2026-04-01",
      "open": 161.5,
      "high": 162.47000122070312,
      "low": 151.6300048828125,
      "close": 157.3300018310547,
      "volume": 10125600
    },
    {
      "time": "2026-04-02",
      "open": 157.35000610351562,
      "high": 159.47999572753906,
      "low": 156.25,
      "close": 158.10000610351562,
      "volume": 4565100
    },
    {
      "time": "2026-04-06",
      "open": 158.10000610351562,
      "high": 160.3699951171875,
      "low": 157.52999877929688,
      "close": 160.33999633789062,
      "volume": 2804500
    },
    {
      "time": "2026-04-07",
      "open": 160.3800048828125,
      "high": 161.13999938964844,
      "low": 157.2899932861328,
      "close": 157.49000549316406,
      "volume": 3443000
    },
    {
      "time": "2026-04-08",
      "open": 156.77000427246094,
      "high": 161.19000244140625,
      "low": 155.13999938964844,
      "close": 160.94000244140625,
      "volume": 5305600
    },
    {
      "time": "2026-04-09",
      "open": 159.36000061035156,
      "high": 162.30999755859375,
      "low": 159.1699981689453,
      "close": 161.25,
      "volume": 3334100
    },
    {
      "time": "2026-04-10",
      "open": 161.82000732421875,
      "high": 161.82000732421875,
      "low": 158.17999267578125,
      "close": 160.4499969482422,
      "volume": 4412700
    },
    {
      "time": "2026-04-13",
      "open": 160.47000122070312,
      "high": 163.66000366210938,
      "low": 160.02999877929688,
      "close": 162.75,
      "volume": 6029100
    },
    {
      "time": "2026-04-14",
      "open": 160.16000366210938,
      "high": 161.41000366210938,
      "low": 157.8699951171875,
      "close": 159.47000122070312,
      "volume": 4324400
    },
    {
      "time": "2026-04-15",
      "open": 158.99000549316406,
      "high": 159.5500030517578,
      "low": 157.11000061035156,
      "close": 157.19000244140625,
      "volume": 3931200
    },
    {
      "time": "2026-04-16",
      "open": 156.80999755859375,
      "high": 158.42999267578125,
      "low": 155.25999450683594,
      "close": 156.24000549316406,
      "volume": 3510300
    },
    {
      "time": "2026-04-17",
      "open": 155.16000366210938,
      "high": 158.02000427246094,
      "low": 154.89999389648438,
      "close": 157.7899932861328,
      "volume": 5646100
    },
    {
      "time": "2026-04-20",
      "open": 159.08999633789062,
      "high": 160.07000732421875,
      "low": 157.10000610351562,
      "close": 157.5500030517578,
      "volume": 4324800
    },
    {
      "time": "2026-04-21",
      "open": 157.13999938964844,
      "high": 157.6699981689453,
      "low": 153.17999267578125,
      "close": 153.25,
      "volume": 5147600
    },
    {
      "time": "2026-04-22",
      "open": 157.85000610351562,
      "high": 164.6999969482422,
      "low": 156,
      "close": 163.9499969482422,
      "volume": 7747200
    },
    {
      "time": "2026-04-23",
      "open": 164.7100067138672,
      "high": 170.8800048828125,
      "low": 163.6999969482422,
      "close": 169.19000244140625,
      "volume": 6402500
    },
    {
      "time": "2026-04-24",
      "open": 167.92999267578125,
      "high": 168.1699981689453,
      "low": 162.9199981689453,
      "close": 164.1999969482422,
      "volume": 5095800
    },
    {
      "time": "2026-04-27",
      "open": 163.0500030517578,
      "high": 164.9199981689453,
      "low": 160.6699981689453,
      "close": 160.89999389648438,
      "volume": 4617200
    },
    {
      "time": "2026-04-28",
      "open": 163.27999877929688,
      "high": 166.27000427246094,
      "low": 162.5,
      "close": 165.88999938964844,
      "volume": 4067100
    },
    {
      "time": "2026-04-29",
      "open": 164.13999938964844,
      "high": 164.7899932861328,
      "low": 161.94000244140625,
      "close": 162.7100067138672,
      "volume": 3779300
    },
    {
      "time": "2026-04-30",
      "open": 163.42999267578125,
      "high": 166.82000732421875,
      "low": 162.50999450683594,
      "close": 165.07000732421875,
      "volume": 4813500
    },
    {
      "time": "2026-05-01",
      "open": 165.97999572753906,
      "high": 167.6199951171875,
      "low": 165.50999450683594,
      "close": 166.3800048828125,
      "volume": 4217100
    },
    {
      "time": "2026-05-04",
      "open": 166.38999938964844,
      "high": 171.75,
      "low": 165.75,
      "close": 169.19000244140625,
      "volume": 4461700
    },
    {
      "time": "2026-05-05",
      "open": 168.58999633789062,
      "high": 169.63999938964844,
      "low": 166,
      "close": 169.4600067138672,
      "volume": 4305100
    },
    {
      "time": "2026-05-06",
      "open": 169.44000244140625,
      "high": 171.24000549316406,
      "low": 168.61000061035156,
      "close": 170.52999877929688,
      "volume": 4558800
    },
    {
      "time": "2026-05-07",
      "open": 169.91000366210938,
      "high": 171.74000549316406,
      "low": 168.94000244140625,
      "close": 171.11000061035156,
      "volume": 4316200
    },
    {
      "time": "2026-05-08",
      "open": 171.8300018310547,
      "high": 172.25,
      "low": 170.30999755859375,
      "close": 170.99000549316406,
      "volume": 4631700
    },
    {
      "time": "2026-05-11",
      "open": 173.0399932861328,
      "high": 182.27999877929688,
      "low": 172.9600067138672,
      "close": 182.11000061035156,
      "volume": 7016900
    },
    {
      "time": "2026-05-12",
      "open": 183.7899932861328,
      "high": 190.91000366210938,
      "low": 180,
      "close": 186.92999267578125,
      "volume": 7866900
    },
    {
      "time": "2026-05-13",
      "open": 187.49000549316406,
      "high": 189.63999938964844,
      "low": 185.38999938964844,
      "close": 187.91000366210938,
      "volume": 4887000
    },
    {
      "time": "2026-05-14",
      "open": 188.22999572753906,
      "high": 192.9199981689453,
      "low": 187.6300048828125,
      "close": 191.86000061035156,
      "volume": 5355100
    },
    {
      "time": "2026-05-15",
      "open": 192.50999450683594,
      "high": 192.9499969482422,
      "low": 189.4199981689453,
      "close": 189.61000061035156,
      "volume": 5383200
    },
    {
      "time": "2026-05-18",
      "open": 189.42999267578125,
      "high": 191.97999572753906,
      "low": 186.97000122070312,
      "close": 191.5,
      "volume": 3770900
    },
    {
      "time": "2026-05-19",
      "open": 191,
      "high": 193.0500030517578,
      "low": 188.5399932861328,
      "close": 191.57000732421875,
      "volume": 5743200
    },
    {
      "time": "2026-05-20",
      "open": 189.36000061035156,
      "high": 189.91000366210938,
      "low": 185.63999938964844,
      "close": 188.6300048828125,
      "volume": 6328400
    },
    {
      "time": "2026-05-21",
      "open": 188.19000244140625,
      "high": 189.6999969482422,
      "low": 187.22000122070312,
      "close": 188.4600067138672,
      "volume": 3644000
    },
    {
      "time": "2026-05-22",
      "open": 187.60000610351562,
      "high": 190.49000549316406,
      "low": 187.35000610351562,
      "close": 188.99000549316406,
      "volume": 2385200
    },
    {
      "time": "2026-05-26",
      "open": 189.77999877929688,
      "high": 190,
      "low": 181.1199951171875,
      "close": 181.52999877929688,
      "volume": 4945300
    },
    {
      "time": "2026-05-27",
      "open": 182.5,
      "high": 183.22999572753906,
      "low": 180.27999877929688,
      "close": 182.0399932861328,
      "volume": 4734300
    },
    {
      "time": "2026-05-28",
      "open": 182.02000427246094,
      "high": 183.69000244140625,
      "low": 178.2100067138672,
      "close": 178.57000732421875,
      "volume": 3793100
    },
    {
      "time": "2026-05-29",
      "open": 176.64999389648438,
      "high": 178.08999633789062,
      "low": 174.88999938964844,
      "close": 177.3800048828125,
      "volume": 5948700
    },
    {
      "time": "2026-06-01",
      "open": 175.63999938964844,
      "high": 176.1199951171875,
      "low": 172.17999267578125,
      "close": 172.66000366210938,
      "volume": 3786200
    },
    {
      "time": "2026-06-02",
      "open": 170.14999389648438,
      "high": 175.22999572753906,
      "low": 170,
      "close": 173.66000366210938,
      "volume": 4029600
    },
    {
      "time": "2026-06-03",
      "open": 173.9499969482422,
      "high": 178.9199981689453,
      "low": 173.5,
      "close": 175.94000244140625,
      "volume": 3262900
    },
    {
      "time": "2026-06-04",
      "open": 177.88999938964844,
      "high": 179.3000030517578,
      "low": 174.72999572753906,
      "close": 174.99000549316406,
      "volume": 3411500
    },
    {
      "time": "2026-06-05",
      "open": 176.77000427246094,
      "high": 180.36000061035156,
      "low": 175.07000732421875,
      "close": 178.2899932861328,
      "volume": 4599000
    },
    {
      "time": "2026-06-08",
      "open": 178.41000366210938,
      "high": 180,
      "low": 174.4600067138672,
      "close": 176.05999755859375,
      "volume": 3540100
    },
    {
      "time": "2026-06-09",
      "open": 175.0399932861328,
      "high": 179.16000366210938,
      "low": 172.39999389648438,
      "close": 178.49000549316406,
      "volume": 4246000
    },
    {
      "time": "2026-06-10",
      "open": 180.94000244140625,
      "high": 183.11000061035156,
      "low": 179.22999572753906,
      "close": 182.9499969482422,
      "volume": 4446000
    },
    {
      "time": "2026-06-11",
      "open": 184.57000732421875,
      "high": 184.91000366210938,
      "low": 180.22999572753906,
      "close": 180.77000427246094,
      "volume": 5530700
    },
    {
      "time": "2026-06-12",
      "open": 181,
      "high": 185.1199951171875,
      "low": 180.4199981689453,
      "close": 184.3000030517578,
      "volume": 3325800
    },
    {
      "time": "2026-06-15",
      "open": 182,
      "high": 183.92999267578125,
      "low": 180.63999938964844,
      "close": 181.80999755859375,
      "volume": 6070500
    },
    {
      "time": "2026-06-16",
      "open": 182.30999755859375,
      "high": 186.22000122070312,
      "low": 181.32000732421875,
      "close": 184.05999755859375,
      "volume": 6047600
    },
    {
      "time": "2026-06-17",
      "open": 182.47000122070312,
      "high": 182.86000061035156,
      "low": 178.49000549316406,
      "close": 179.44000244140625,
      "volume": 7435500
    },
    {
      "time": "2026-06-18",
      "open": 179.5800018310547,
      "high": 180.47000122070312,
      "low": 177.0399932861328,
      "close": 178.39999389648438,
      "volume": 11732000
    },
    {
      "time": "2026-06-22",
      "open": 178.0500030517578,
      "high": 178.88999938964844,
      "low": 172.2899932861328,
      "close": 173.1699981689453,
      "volume": 4491500
    },
    {
      "time": "2026-06-23",
      "open": 177.6699981689453,
      "high": 179.3800048828125,
      "low": 175.61000061035156,
      "close": 178.69000244140625,
      "volume": 3444200
    },
    {
      "time": "2026-06-24",
      "open": 178.88999938964844,
      "high": 180.07000732421875,
      "low": 176.55999755859375,
      "close": 178.77999877929688,
      "volume": 4728800
    },
    {
      "time": "2026-06-25",
      "open": 176.1300048828125,
      "high": 180.75999450683594,
      "low": 175.83999633789062,
      "close": 178.92999267578125,
      "volume": 3161300
    },
    {
      "time": "2026-06-26",
      "open": 179.92999267578125,
      "high": 182.6199951171875,
      "low": 179.25,
      "close": 180.77000427246094,
      "volume": 7839200
    },
    {
      "time": "2026-06-29",
      "open": 180.61000061035156,
      "high": 183.3000030517578,
      "low": 179.64999389648438,
      "close": 182.8699951171875,
      "volume": 5039600
    },
    {
      "time": "2026-06-30",
      "open": 181.72999572753906,
      "high": 186,
      "low": 179,
      "close": 180.91000366210938,
      "volume": 9090500
    },
    {
      "time": "2026-07-01",
      "open": 180.82000732421875,
      "high": 181.5399932861328,
      "low": 176.5,
      "close": 177.69000244140625,
      "volume": 5910600
    },
    {
      "time": "2026-07-02",
      "open": 181.02999877929688,
      "high": 183.8300018310547,
      "low": 179.52000427246094,
      "close": 182.27000427246094,
      "volume": 4928500
    },
    {
      "time": "2026-07-06",
      "open": 182.75,
      "high": 184.99000549316406,
      "low": 181.58999633789062,
      "close": 184.75999450683594,
      "volume": 4126900
    },
    {
      "time": "2026-07-07",
      "open": 189.19000244140625,
      "high": 189.6999969482422,
      "low": 185.27999877929688,
      "close": 187.7899932861328,
      "volume": 3893000
    },
    {
      "time": "2026-07-08",
      "open": 187.2899932861328,
      "high": 189.6199951171875,
      "low": 185.88999938964844,
      "close": 187.07000732421875,
      "volume": 3652400
    },
    {
      "time": "2026-07-09",
      "open": 186.5800018310547,
      "high": 187.4499969482422,
      "low": 180.63999938964844,
      "close": 181.1699981689453,
      "volume": 5092200
    },
    {
      "time": "2026-07-10",
      "open": 181.57000732421875,
      "high": 182.52000427246094,
      "low": 178.4499969482422,
      "close": 181.6199951171875,
      "volume": 4384200
    },
    {
      "time": "2026-07-13",
      "open": 181.72000122070312,
      "high": 184.17999267578125,
      "low": 179.75,
      "close": 180.19000244140625,
      "volume": 3494800
    },
    {
      "time": "2026-07-14",
      "open": 180.67999267578125,
      "high": 182,
      "low": 175.83999633789062,
      "close": 175.9499969482422,
      "volume": 4625300
    },
    {
      "time": "2026-07-15",
      "open": 176.4499969482422,
      "high": 181.1199951171875,
      "low": 175.75999450683594,
      "close": 180.8800048828125,
      "volume": 4178200
    },
    {
      "time": "2026-07-16",
      "open": 182.47000122070312,
      "high": 190,
      "low": 181.66000366210938,
      "close": 189.83999633789062,
      "volume": 5852900
    },
    {
      "time": "2026-07-17",
      "open": 191.99000549316406,
      "high": 194.6199951171875,
      "low": 190.60000610351562,
      "close": 192.97999572753906,
      "volume": 5202800
    },
    {
      "time": "2026-07-20",
      "open": 192.8000030517578,
      "high": 194.89999389648438,
      "low": 191.16000366210938,
      "close": 192.72000122070312,
      "volume": 4754600
    },
    {
      "time": "2026-07-21",
      "open": 191.8000030517578,
      "high": 193,
      "low": 187.30999755859375,
      "close": 188.0399932861328,
      "volume": 6511100
    },
    {
      "time": "2026-07-22",
      "open": 192.02999877929688,
      "high": 199.77999877929688,
      "low": 189.3800048828125,
      "close": 194.3000030517578,
      "volume": 7799100
    },
    {
      "time": "2026-07-23",
      "open": 191.9499969482422,
      "high": 194.72000122070312,
      "low": 189.0500030517578,
      "close": 191.1199951171875,
      "volume": 6450100
    },
    {
      "time": "2026-07-24",
      "open": 192.58999633789062,
      "high": 195.6300048828125,
      "low": 191.77999877929688,
      "close": 193,
      "volume": 4438800
    },
    {
      "time": "2026-07-27",
      "open": 193,
      "high": 196.7899932861328,
      "low": 192.5500030517578,
      "close": 195.66000366210938,
      "volume": 3699000
    },
    {
      "time": "2026-07-28",
      "open": 198.75999450683594,
      "high": 207.75999450683594,
      "low": 198.67999267578125,
      "close": 200.1699981689453,
      "volume": 8064900
    },
    {
      "time": "2026-07-29",
      "open": 201,
      "high": 202.57000732421875,
      "low": 198.19000244140625,
      "close": 198.44000244140625,
      "volume": 3917800
    },
    {
      "time": "2026-07-30",
      "open": 193.1999969482422,
      "high": 195.9199981689453,
      "low": 191.6699981689453,
      "close": 192,
      "volume": 6799500
    },
    {
      "time": "2026-07-31",
      "open": 190.0800018310547,
      "high": 193.4600067138672,
      "low": 188.9499969482422,
      "close": 190.82000732421875,
      "volume": 5446000
    },
    {
      "time": "2026-08-03",
      "open": 192.39999389648438,
      "high": 192.67999267578125,
      "low": 187.33999633789062,
      "close": 187.41000366210938,
      "volume": 3986100
    },
    {
      "time": "2026-08-04",
      "open": 186,
      "high": 187.4600067138672,
      "low": 184.36000061035156,
      "close": 186.91000366210938,
      "volume": 5387400
    },
    {
      "time": "2026-08-05",
      "open": 188.30999755859375,
      "high": 190.36000061035156,
      "low": 185.5,
      "close": 188.92999267578125,
      "volume": 5540500
    },
    {
      "time": "2026-08-06",
      "open": 191.14999389648438,
      "high": 191.5399932861328,
      "low": 186.66000366210938,
      "close": 188.0500030517578,
      "volume": 5635300
    },
    {
      "time": "2026-08-07",
      "open": 187.27999877929688,
      "high": 190.1699981689453,
      "low": 186.50999450683594,
      "close": 189.57000732421875,
      "volume": 4718400
    },
    {
      "time": "2026-08-10",
      "open": 188,
      "high": 188.60000610351562,
      "low": 185.00999450683594,
      "close": 186,
      "volume": 3147800
    },
    {
      "time": "2026-08-11",
      "open": 185.11000061035156,
      "high": 187.3000030517578,
      "low": 184.7100067138672,
      "close": 186.22000122070312,
      "volume": 3468800
    },
    {
      "time": "2026-08-12",
      "open": 184.27999877929688,
      "high": 187,
      "low": 184.02000427246094,
      "close": 186.19000244140625,
      "volume": 3541200
    },
    {
      "time": "2026-08-13",
      "open": 187.92999267578125,
      "high": 191.44000244140625,
      "low": 187.1999969482422,
      "close": 188.91000366210938,
      "volume": 3353900
    },
    {
      "time": "2026-08-14",
      "open": 188.9499969482422,
      "high": 191.10000610351562,
      "low": 187.6300048828125,
      "close": 190.38999938964844,
      "volume": 4579000
    },
    {
      "time": "2026-08-17",
      "open": 188.57000732421875,
      "high": 189.35000610351562,
      "low": 184.27999877929688,
      "close": 184.52000427246094,
      "volume": 5803600
    },
    {
      "time": "2026-08-18",
      "open": 187.02999877929688,
      "high": 188.8699951171875,
      "low": 186.00999450683594,
      "close": 187.6199951171875,
      "volume": 7108200
    },
    {
      "time": "2026-08-19",
      "open": 188.7100067138672,
      "high": 190.5,
      "low": 186.80999755859375,
      "close": 189.92999267578125,
      "volume": 4801100
    },
    {
      "time": "2026-08-20",
      "open": 188.8300018310547,
      "high": 194.25999450683594,
      "low": 188.8300018310547,
      "close": 191.52000427246094,
      "volume": 5370600
    },
    {
      "time": "2026-08-21",
      "open": 190.97000122070312,
      "high": 191.08999633789062,
      "low": 187.99000549316406,
      "close": 188.22999572753906,
      "volume": 4091200
    },
    {
      "time": "2026-08-24",
      "open": 190.24000549316406,
      "high": 193.47000122070312,
      "low": 189.1699981689453,
      "close": 191.4600067138672,
      "volume": 4682800
    },
    {
      "time": "2026-08-25",
      "open": 190.8699951171875,
      "high": 194.17999267578125,
      "low": 189.66000366210938,
      "close": 193.9199981689453,
      "volume": 2717000
    },
    {
      "time": "2026-08-26",
      "open": 195,
      "high": 196.66000366210938,
      "low": 192.6300048828125,
      "close": 194.10000610351562,
      "volume": 4581800
    },
    {
      "time": "2026-08-27",
      "open": 191.88999938964844,
      "high": 193.63999938964844,
      "low": 190.16000366210938,
      "close": 190.47999572753906,
      "volume": 3976700
    },
    {
      "time": "2026-08-28",
      "open": 191.14999389648438,
      "high": 192.85000610351562,
      "low": 190.1999969482422,
      "close": 191.88999938964844,
      "volume": 3816800
    },
    {
      "time": "2026-08-31",
      "open": 190.77999877929688,
      "high": 191,
      "low": 186.99000549316406,
      "close": 187.3000030517578,
      "volume": 4013900
    },
    {
      "time": "2026-09-01",
      "open": 190.35000610351562,
      "high": 192.3699951171875,
      "low": 187.07000732421875,
      "close": 187.14999389648438,
      "volume": 4134000
    },
    {
      "time": "2026-09-02",
      "open": 187.36000061035156,
      "high": 189.2100067138672,
      "low": 184.75,
      "close": 187.94000244140625,
      "volume": 2937400
    },
    {
      "time": "2026-09-03",
      "open": 188.64999389648438,
      "high": 189.08999633789062,
      "low": 186.07000732421875,
      "close": 186.1699981689453,
      "volume": 2758300
    },
    {
      "time": "2026-09-04",
      "open": 185.02999877929688,
      "high": 185.97000122070312,
      "low": 182.22999572753906,
      "close": 182.52999877929688,
      "volume": 3155400
    },
    {
      "time": "2026-09-08",
      "open": 181.00999450683594,
      "high": 187.36000061035156,
      "low": 181.00999450683594,
      "close": 184.72999572753906,
      "volume": 4832800
    },
    {
      "time": "2026-09-09",
      "open": 185.5,
      "high": 186.27999877929688,
      "low": 181.5500030517578,
      "close": 185.7100067138672,
      "volume": 3953300
    },
    {
      "time": "2026-09-10",
      "open": 188.61000061035156,
      "high": 192.4499969482422,
      "low": 188.4199981689453,
      "close": 189.77000427246094,
      "volume": 4661600
    },
    {
      "time": "2026-09-11",
      "open": 191.33999633789062,
      "high": 194.82000732421875,
      "low": 190.55999755859375,
      "close": 191.05999755859375,
      "volume": 5320900
    },
    {
      "time": "2026-09-14",
      "open": 195.19000244140625,
      "high": 195.32000732421875,
      "low": 192.85000610351562,
      "close": 194.43069458007812,
      "volume": 1427704
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 156.4132000732422
    },
    {
      "time": "2025-11-24",
      "value": 156.2016000366211
    },
    {
      "time": "2025-11-25",
      "value": 156.09059997558595
    },
    {
      "time": "2025-11-26",
      "value": 155.89440002441407
    },
    {
      "time": "2025-11-28",
      "value": 155.80880004882812
    },
    {
      "time": "2025-12-01",
      "value": 155.67279998779296
    },
    {
      "time": "2025-12-02",
      "value": 155.52559997558595
    },
    {
      "time": "2025-12-03",
      "value": 155.28440002441405
    },
    {
      "time": "2025-12-04",
      "value": 154.99600006103515
    },
    {
      "time": "2025-12-05",
      "value": 154.67220001220704
    },
    {
      "time": "2025-12-08",
      "value": 154.34019989013672
    },
    {
      "time": "2025-12-09",
      "value": 154.08779968261717
    },
    {
      "time": "2025-12-10",
      "value": 153.83919982910157
    },
    {
      "time": "2025-12-11",
      "value": 153.64099975585938
    },
    {
      "time": "2025-12-12",
      "value": 153.5557995605469
    },
    {
      "time": "2025-12-15",
      "value": 153.65859954833985
    },
    {
      "time": "2025-12-16",
      "value": 153.74679962158203
    },
    {
      "time": "2025-12-17",
      "value": 153.8279995727539
    },
    {
      "time": "2025-12-18",
      "value": 153.86879943847657
    },
    {
      "time": "2025-12-19",
      "value": 153.86859924316406
    },
    {
      "time": "2025-12-22",
      "value": 153.85319915771484
    },
    {
      "time": "2025-12-23",
      "value": 153.90499908447265
    },
    {
      "time": "2025-12-24",
      "value": 153.97639892578124
    },
    {
      "time": "2025-12-26",
      "value": 154.04279907226564
    },
    {
      "time": "2025-12-29",
      "value": 154.16199920654296
    },
    {
      "time": "2025-12-30",
      "value": 154.23979919433594
    },
    {
      "time": "2025-12-31",
      "value": 154.28659912109376
    },
    {
      "time": "2026-01-02",
      "value": 154.4525991821289
    },
    {
      "time": "2026-01-05",
      "value": 154.5125991821289
    },
    {
      "time": "2026-01-06",
      "value": 154.46179931640626
    },
    {
      "time": "2026-01-07",
      "value": 154.4123992919922
    },
    {
      "time": "2026-01-08",
      "value": 154.5243991088867
    },
    {
      "time": "2026-01-09",
      "value": 154.78039916992188
    },
    {
      "time": "2026-01-12",
      "value": 155.14819915771486
    },
    {
      "time": "2026-01-13",
      "value": 155.54999938964843
    },
    {
      "time": "2026-01-14",
      "value": 156.08499938964843
    },
    {
      "time": "2026-01-15",
      "value": 156.64419921875
    },
    {
      "time": "2026-01-16",
      "value": 157.16339904785156
    },
    {
      "time": "2026-01-20",
      "value": 157.5389990234375
    },
    {
      "time": "2026-01-21",
      "value": 157.9171990966797
    },
    {
      "time": "2026-01-22",
      "value": 158.25039916992188
    },
    {
      "time": "2026-01-23",
      "value": 158.60939910888672
    },
    {
      "time": "2026-01-26",
      "value": 158.9885989379883
    },
    {
      "time": "2026-01-27",
      "value": 159.45499908447266
    },
    {
      "time": "2026-01-28",
      "value": 159.92379913330078
    },
    {
      "time": "2026-01-29",
      "value": 160.37299926757814
    },
    {
      "time": "2026-01-30",
      "value": 160.90659942626954
    },
    {
      "time": "2026-02-02",
      "value": 161.38839935302735
    },
    {
      "time": "2026-02-03",
      "value": 161.8161993408203
    },
    {
      "time": "2026-02-04",
      "value": 162.3109994506836
    },
    {
      "time": "2026-02-05",
      "value": 162.8461993408203
    },
    {
      "time": "2026-02-06",
      "value": 163.48119934082033
    },
    {
      "time": "2026-02-09",
      "value": 163.96959930419922
    },
    {
      "time": "2026-02-10",
      "value": 164.49359924316406
    },
    {
      "time": "2026-02-11",
      "value": 165.0693994140625
    },
    {
      "time": "2026-02-12",
      "value": 165.72539947509765
    },
    {
      "time": "2026-02-13",
      "value": 166.38319946289062
    },
    {
      "time": "2026-02-17",
      "value": 167.02199920654297
    },
    {
      "time": "2026-02-18",
      "value": 167.70379913330078
    },
    {
      "time": "2026-02-19",
      "value": 168.4175991821289
    },
    {
      "time": "2026-02-20",
      "value": 169.11979919433594
    },
    {
      "time": "2026-02-23",
      "value": 169.85679931640624
    },
    {
      "time": "2026-02-24",
      "value": 170.60139923095704
    },
    {
      "time": "2026-02-25",
      "value": 171.37839935302733
    },
    {
      "time": "2026-02-26",
      "value": 172.05539947509766
    },
    {
      "time": "2026-02-27",
      "value": 172.62379943847657
    },
    {
      "time": "2026-03-02",
      "value": 173.1411996459961
    },
    {
      "time": "2026-03-03",
      "value": 173.52759948730468
    },
    {
      "time": "2026-03-04",
      "value": 173.96219940185546
    },
    {
      "time": "2026-03-05",
      "value": 174.2193994140625
    },
    {
      "time": "2026-03-06",
      "value": 174.42499938964843
    },
    {
      "time": "2026-03-09",
      "value": 174.64879943847657
    },
    {
      "time": "2026-03-10",
      "value": 174.85339935302736
    },
    {
      "time": "2026-03-11",
      "value": 174.96919921875
    },
    {
      "time": "2026-03-12",
      "value": 175.17039916992186
    },
    {
      "time": "2026-03-13",
      "value": 175.4245993041992
    },
    {
      "time": "2026-03-16",
      "value": 175.71219940185546
    },
    {
      "time": "2026-03-17",
      "value": 175.9627993774414
    },
    {
      "time": "2026-03-18",
      "value": 176.08839935302734
    },
    {
      "time": "2026-03-19",
      "value": 176.2525991821289
    },
    {
      "time": "2026-03-20",
      "value": 176.41179931640625
    },
    {
      "time": "2026-03-23",
      "value": 176.50039947509765
    },
    {
      "time": "2026-03-24",
      "value": 176.52559936523437
    },
    {
      "time": "2026-03-25",
      "value": 176.5323992919922
    },
    {
      "time": "2026-03-26",
      "value": 176.46519927978517
    },
    {
      "time": "2026-03-27",
      "value": 176.31439910888673
    },
    {
      "time": "2026-03-30",
      "value": 176.15979919433593
    },
    {
      "time": "2026-03-31",
      "value": 175.99419921875
    },
    {
      "time": "2026-04-01",
      "value": 175.79719940185547
    },
    {
      "time": "2026-04-02",
      "value": 175.58299957275392
    },
    {
      "time": "2026-04-06",
      "value": 175.38879943847655
    },
    {
      "time": "2026-04-07",
      "value": 175.07819946289064
    },
    {
      "time": "2026-04-08",
      "value": 174.78179962158202
    },
    {
      "time": "2026-04-09",
      "value": 174.42919952392577
    },
    {
      "time": "2026-04-10",
      "value": 174.06639953613282
    },
    {
      "time": "2026-04-13",
      "value": 173.76359954833984
    },
    {
      "time": "2026-04-14",
      "value": 173.36419952392578
    },
    {
      "time": "2026-04-15",
      "value": 172.9091995239258
    },
    {
      "time": "2026-04-16",
      "value": 172.49399963378906
    },
    {
      "time": "2026-04-17",
      "value": 172.04199951171876
    },
    {
      "time": "2026-04-20",
      "value": 171.55299957275392
    },
    {
      "time": "2026-04-21",
      "value": 170.96179962158203
    },
    {
      "time": "2026-04-22",
      "value": 170.6041995239258
    },
    {
      "time": "2026-04-23",
      "value": 170.33419952392578
    },
    {
      "time": "2026-04-24",
      "value": 169.8927993774414
    },
    {
      "time": "2026-04-27",
      "value": 169.33179931640626
    },
    {
      "time": "2026-04-28",
      "value": 168.8993994140625
    },
    {
      "time": "2026-04-29",
      "value": 168.48059967041016
    },
    {
      "time": "2026-04-30",
      "value": 168.12859985351562
    },
    {
      "time": "2026-05-01",
      "value": 167.78619995117188
    },
    {
      "time": "2026-05-04",
      "value": 167.5020001220703
    },
    {
      "time": "2026-05-05",
      "value": 167.14680023193358
    },
    {
      "time": "2026-05-06",
      "value": 166.81740020751954
    },
    {
      "time": "2026-05-07",
      "value": 166.4436001586914
    },
    {
      "time": "2026-05-08",
      "value": 166.1134002685547
    },
    {
      "time": "2026-05-11",
      "value": 166.0190002441406
    },
    {
      "time": "2026-05-12",
      "value": 166.08119995117187
    },
    {
      "time": "2026-05-13",
      "value": 166.28080017089843
    },
    {
      "time": "2026-05-14",
      "value": 166.53720031738283
    },
    {
      "time": "2026-05-15",
      "value": 166.935400390625
    },
    {
      "time": "2026-05-18",
      "value": 167.3658004760742
    },
    {
      "time": "2026-05-19",
      "value": 167.7322006225586
    },
    {
      "time": "2026-05-20",
      "value": 168.0474008178711
    },
    {
      "time": "2026-05-21",
      "value": 168.47980102539063
    },
    {
      "time": "2026-05-22",
      "value": 168.81960113525392
    },
    {
      "time": "2026-05-26",
      "value": 168.95700103759765
    },
    {
      "time": "2026-05-27",
      "value": 169.10220092773437
    },
    {
      "time": "2026-05-28",
      "value": 169.21700103759767
    },
    {
      "time": "2026-05-29",
      "value": 169.44180114746095
    },
    {
      "time": "2026-06-01",
      "value": 169.62760131835938
    },
    {
      "time": "2026-06-02",
      "value": 169.83860137939453
    },
    {
      "time": "2026-06-03",
      "value": 170.09260131835939
    },
    {
      "time": "2026-06-04",
      "value": 170.3150015258789
    },
    {
      "time": "2026-06-05",
      "value": 170.57080139160155
    },
    {
      "time": "2026-06-08",
      "value": 170.84220123291016
    },
    {
      "time": "2026-06-09",
      "value": 171.14120147705077
    },
    {
      "time": "2026-06-10",
      "value": 171.50360137939452
    },
    {
      "time": "2026-06-11",
      "value": 171.81220153808593
    },
    {
      "time": "2026-06-12",
      "value": 172.3516015625
    },
    {
      "time": "2026-06-15",
      "value": 172.82580139160157
    },
    {
      "time": "2026-06-16",
      "value": 173.30020141601562
    },
    {
      "time": "2026-06-17",
      "value": 173.73920135498048
    },
    {
      "time": "2026-06-18",
      "value": 174.08840118408204
    },
    {
      "time": "2026-06-22",
      "value": 174.32680114746094
    },
    {
      "time": "2026-06-23",
      "value": 174.6916012573242
    },
    {
      "time": "2026-06-24",
      "value": 175.01220123291014
    },
    {
      "time": "2026-06-25",
      "value": 175.40140106201173
    },
    {
      "time": "2026-06-26",
      "value": 175.8730010986328
    },
    {
      "time": "2026-06-29",
      "value": 176.4056008911133
    },
    {
      "time": "2026-06-30",
      "value": 176.86800109863282
    },
    {
      "time": "2026-07-01",
      "value": 177.2708010864258
    },
    {
      "time": "2026-07-02",
      "value": 177.851201171875
    },
    {
      "time": "2026-07-06",
      "value": 178.26740112304688
    },
    {
      "time": "2026-07-07",
      "value": 178.6394009399414
    },
    {
      "time": "2026-07-08",
      "value": 179.09680114746095
    },
    {
      "time": "2026-07-09",
      "value": 179.50220123291015
    },
    {
      "time": "2026-07-10",
      "value": 179.81680114746095
    },
    {
      "time": "2026-07-13",
      "value": 180.16640106201172
    },
    {
      "time": "2026-07-14",
      "value": 180.3840008544922
    },
    {
      "time": "2026-07-15",
      "value": 180.6740008544922
    },
    {
      "time": "2026-07-16",
      "value": 181.08700073242187
    },
    {
      "time": "2026-07-17",
      "value": 181.55740051269532
    },
    {
      "time": "2026-07-20",
      "value": 182.00120056152343
    },
    {
      "time": "2026-07-21",
      "value": 182.33980041503906
    },
    {
      "time": "2026-07-22",
      "value": 182.80600036621092
    },
    {
      "time": "2026-07-23",
      "value": 182.98620025634764
    },
    {
      "time": "2026-07-24",
      "value": 183.10760040283202
    },
    {
      "time": "2026-07-27",
      "value": 183.26260040283202
    },
    {
      "time": "2026-07-28",
      "value": 183.4288003540039
    },
    {
      "time": "2026-07-29",
      "value": 183.605400390625
    },
    {
      "time": "2026-07-30",
      "value": 183.615400390625
    },
    {
      "time": "2026-07-31",
      "value": 183.600400390625
    },
    {
      "time": "2026-08-03",
      "value": 183.57600036621093
    },
    {
      "time": "2026-08-04",
      "value": 183.5450003051758
    },
    {
      "time": "2026-08-05",
      "value": 183.54380004882813
    },
    {
      "time": "2026-08-06",
      "value": 183.67420013427736
    },
    {
      "time": "2026-08-07",
      "value": 183.82480041503905
    },
    {
      "time": "2026-08-10",
      "value": 183.97340026855468
    },
    {
      "time": "2026-08-11",
      "value": 184.1502001953125
    },
    {
      "time": "2026-08-12",
      "value": 184.42080017089845
    },
    {
      "time": "2026-08-13",
      "value": 184.72580017089842
    },
    {
      "time": "2026-08-14",
      "value": 185.01480010986327
    },
    {
      "time": "2026-08-17",
      "value": 185.2054000854492
    },
    {
      "time": "2026-08-18",
      "value": 185.3920001220703
    },
    {
      "time": "2026-08-19",
      "value": 185.66940002441407
    },
    {
      "time": "2026-08-20",
      "value": 185.93
    },
    {
      "time": "2026-08-21",
      "value": 186.03559997558594
    },
    {
      "time": "2026-08-24",
      "value": 186.24940002441406
    },
    {
      "time": "2026-08-25",
      "value": 186.44179992675782
    },
    {
      "time": "2026-08-26",
      "value": 186.68760009765626
    },
    {
      "time": "2026-08-27",
      "value": 186.81600006103517
    },
    {
      "time": "2026-08-28",
      "value": 187.065
    },
    {
      "time": "2026-08-31",
      "value": 187.24300018310547
    },
    {
      "time": "2026-09-01",
      "value": 187.52260009765624
    },
    {
      "time": "2026-09-02",
      "value": 187.70760009765624
    },
    {
      "time": "2026-09-03",
      "value": 187.85540008544922
    },
    {
      "time": "2026-09-04",
      "value": 187.92740020751953
    },
    {
      "time": "2026-09-08",
      "value": 188.00660003662108
    },
    {
      "time": "2026-09-09",
      "value": 188.0634002685547
    },
    {
      "time": "2026-09-10",
      "value": 188.24060028076173
    },
    {
      "time": "2026-09-11",
      "value": 188.50800018310548
    },
    {
      "time": "2026-09-14",
      "value": 188.75121398925782
    }
  ],
  "analysis": null
}