{
  "ok": true,
  "cached": false,
  "ticker": "CL",
  "price": 88.5,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Tsourapas Panagiotis",
      "title": "COO, CD, EMEA, APac, Skin",
      "is_csuite": 1,
      "value": 920477,
      "avg_price": 92.05,
      "filing_date": "2026-08-26"
    }
  ],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-08-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-09-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-09-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Consumer giant could sell major personal care brands",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/09d3a93e-3b61-34b3-97e4-f858116f99fe/consumer-giant-could-sell.html",
      "published": "2026-09-14"
    },
    {
      "title": "Can Procter & Gamble's Fabric & Home Care Segment Regain Momentum?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/procter-gambles-fabric-home-care-150700938.html",
      "published": "2026-09-14"
    },
    {
      "title": "Who Buys Colgate’s Cast-Off Brands? Why the Obvious Answers Are Unlikely.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5325f6a6-fff8-3a4c-b805-96c9561efa88/who-buys-colgate%E2%80%99s-cast-off.html",
      "published": "2026-09-14"
    },
    {
      "title": "Judge sets date for Colgate toothpaste tube recyclability trial",
      "publisher": "Packaging Dive",
      "link": "https://finance.yahoo.com/m/f88514bc-8bd9-3a04-aae8-29a833506a69/judge-sets-date-for-colgate.html",
      "published": "2026-09-14"
    },
    {
      "title": "Nike Is Being Deleted From the S&P 100. Is Its Seat in the Dow Jones Industrial Average in Jeopardy?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/20d2ef83-57b7-3977-8def-0f3f5705f33e/nike-is-being-deleted-from.html",
      "published": "2026-09-12"
    },
    {
      "title": "Colgate Weighs $1 Billion Brand Sale in Portfolio Revamp",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/colgate-weighs-1-billion-brand-211212212.html",
      "published": "2026-09-11"
    },
    {
      "title": "Colgate-Palmolive explores sale of Softsoap, Irish Spring, Speed Stick",
      "publisher": "Quartz",
      "link": "https://finance.yahoo.com/m/84807fd8-2dff-3c3a-bc90-968178d05533/colgate-palmolive-explores.html",
      "published": "2026-09-11"
    },
    {
      "title": "Colgate-Palmolive Explores Sale Of Softsoap, Irish Spring, Speed Stick Brands: Report",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/5d412182-a038-3032-a7d1-ead788cd9fe5/colgate-palmolive-explores.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 83.20999908447266,
      "high": 83.73999786376953,
      "low": 81.5999984741211,
      "close": 82.12999725341797,
      "volume": 6605800
    },
    {
      "time": "2025-09-16",
      "open": 82.3499984741211,
      "high": 82.58000183105469,
      "low": 81.41000366210938,
      "close": 81.4800033569336,
      "volume": 6555300
    },
    {
      "time": "2025-09-17",
      "open": 81.79000091552734,
      "high": 82.97000122070312,
      "low": 81.51000213623047,
      "close": 82.22000122070312,
      "volume": 3951900
    },
    {
      "time": "2025-09-18",
      "open": 81.30999755859375,
      "high": 82.12000274658203,
      "low": 81.01000213623047,
      "close": 81.52999877929688,
      "volume": 3719200
    },
    {
      "time": "2025-09-19",
      "open": 81.7300033569336,
      "high": 81.94999694824219,
      "low": 81.02999877929688,
      "close": 81.16999816894531,
      "volume": 14727600
    },
    {
      "time": "2025-09-22",
      "open": 81.30000305175781,
      "high": 81.38999938964844,
      "low": 79.29000091552734,
      "close": 79.36000061035156,
      "volume": 5864000
    },
    {
      "time": "2025-09-23",
      "open": 79.5,
      "high": 80.22000122070312,
      "low": 78.76000213623047,
      "close": 80.1500015258789,
      "volume": 5400400
    },
    {
      "time": "2025-09-24",
      "open": 79.83000183105469,
      "high": 81.37999725341797,
      "low": 79.7699966430664,
      "close": 81.12999725341797,
      "volume": 6406300
    },
    {
      "time": "2025-09-25",
      "open": 81.26000213623047,
      "high": 81.51000213623047,
      "low": 79.29000091552734,
      "close": 79.69999694824219,
      "volume": 6060000
    },
    {
      "time": "2025-09-26",
      "open": 79.80000305175781,
      "high": 79.95999908447266,
      "low": 79.18000030517578,
      "close": 79.58999633789062,
      "volume": 4263400
    },
    {
      "time": "2025-09-29",
      "open": 79.61000061035156,
      "high": 80.56999969482422,
      "low": 79.04000091552734,
      "close": 80.4000015258789,
      "volume": 4714000
    },
    {
      "time": "2025-09-30",
      "open": 80.27999877929688,
      "high": 80.48999786376953,
      "low": 79.5999984741211,
      "close": 79.94000244140625,
      "volume": 6643900
    },
    {
      "time": "2025-10-01",
      "open": 80.25,
      "high": 80.4000015258789,
      "low": 78.86000061035156,
      "close": 79.01000213623047,
      "volume": 7014300
    },
    {
      "time": "2025-10-02",
      "open": 78.5999984741211,
      "high": 79.30999755859375,
      "low": 78.18000030517578,
      "close": 78.30999755859375,
      "volume": 5667200
    },
    {
      "time": "2025-10-03",
      "open": 78.33000183105469,
      "high": 78.87000274658203,
      "low": 77.91000366210938,
      "close": 78,
      "volume": 6725800
    },
    {
      "time": "2025-10-06",
      "open": 78,
      "high": 78.41999816894531,
      "low": 77.31999969482422,
      "close": 77.44999694824219,
      "volume": 7520900
    },
    {
      "time": "2025-10-07",
      "open": 77.55000305175781,
      "high": 79.47000122070312,
      "low": 77.08999633789062,
      "close": 79.11000061035156,
      "volume": 7362700
    },
    {
      "time": "2025-10-08",
      "open": 78.94000244140625,
      "high": 79.43000030517578,
      "low": 77.83000183105469,
      "close": 78,
      "volume": 5928500
    },
    {
      "time": "2025-10-09",
      "open": 78,
      "high": 78.51000213623047,
      "low": 77.6500015258789,
      "close": 77.80999755859375,
      "volume": 6468300
    },
    {
      "time": "2025-10-10",
      "open": 78.04000091552734,
      "high": 78.7699966430664,
      "low": 77.80999755859375,
      "close": 77.95999908447266,
      "volume": 5100900
    },
    {
      "time": "2025-10-13",
      "open": 77.44999694824219,
      "high": 77.9000015258789,
      "low": 76.68000030517578,
      "close": 76.9800033569336,
      "volume": 5758000
    },
    {
      "time": "2025-10-14",
      "open": 77.12999725341797,
      "high": 78.47000122070312,
      "low": 76.91000366210938,
      "close": 78.4000015258789,
      "volume": 5515100
    },
    {
      "time": "2025-10-15",
      "open": 77.66000366210938,
      "high": 78.30000305175781,
      "low": 77.47000122070312,
      "close": 77.62999725341797,
      "volume": 5321200
    },
    {
      "time": "2025-10-16",
      "open": 77.72000122070312,
      "high": 78.54000091552734,
      "low": 77.5999984741211,
      "close": 78.08000183105469,
      "volume": 7215300
    },
    {
      "time": "2025-10-17",
      "open": 78.01000213623047,
      "high": 79.27999877929688,
      "low": 77.75,
      "close": 79.12000274658203,
      "volume": 5949700
    },
    {
      "time": "2025-10-20",
      "open": 79.2300033569336,
      "high": 79.3499984741211,
      "low": 78.69000244140625,
      "close": 78.75,
      "volume": 4087500
    },
    {
      "time": "2025-10-21",
      "open": 78.81999969482422,
      "high": 79.05000305175781,
      "low": 78.22000122070312,
      "close": 78.62000274658203,
      "volume": 4447200
    },
    {
      "time": "2025-10-22",
      "open": 78.63999938964844,
      "high": 80.43000030517578,
      "low": 78.5,
      "close": 79.86000061035156,
      "volume": 6773600
    },
    {
      "time": "2025-10-23",
      "open": 79.75,
      "high": 79.80999755859375,
      "low": 77.94000244140625,
      "close": 78.44000244140625,
      "volume": 6198600
    },
    {
      "time": "2025-10-24",
      "open": 79.20999908447266,
      "high": 79.5,
      "low": 77.87999725341797,
      "close": 78,
      "volume": 4247500
    },
    {
      "time": "2025-10-27",
      "open": 77.87000274658203,
      "high": 78.05999755859375,
      "low": 77.37999725341797,
      "close": 77.83000183105469,
      "volume": 8337400
    },
    {
      "time": "2025-10-28",
      "open": 77.47000122070312,
      "high": 77.79000091552734,
      "low": 76.7699966430664,
      "close": 77.13999938964844,
      "volume": 6814500
    },
    {
      "time": "2025-10-29",
      "open": 76.69999694824219,
      "high": 76.7699966430664,
      "low": 75.37999725341797,
      "close": 75.7300033569336,
      "volume": 8658100
    },
    {
      "time": "2025-10-30",
      "open": 75.94999694824219,
      "high": 76.7699966430664,
      "low": 75.83999633789062,
      "close": 76.51000213623047,
      "volume": 8657900
    },
    {
      "time": "2025-10-31",
      "open": 75.55000305175781,
      "high": 77.16000366210938,
      "low": 74.62000274658203,
      "close": 77.05000305175781,
      "volume": 17696500
    },
    {
      "time": "2025-11-03",
      "open": 76.56999969482422,
      "high": 76.80000305175781,
      "low": 74.55000305175781,
      "close": 74.9800033569336,
      "volume": 10824100
    },
    {
      "time": "2025-11-04",
      "open": 75.80000305175781,
      "high": 76.58999633789062,
      "low": 75,
      "close": 76.55000305175781,
      "volume": 8928100
    },
    {
      "time": "2025-11-05",
      "open": 76.76000213623047,
      "high": 77.13999938964844,
      "low": 76.01000213623047,
      "close": 76.91000366210938,
      "volume": 7515000
    },
    {
      "time": "2025-11-06",
      "open": 76.5999984741211,
      "high": 77.62999725341797,
      "low": 76.44999694824219,
      "close": 77.2699966430664,
      "volume": 6823200
    },
    {
      "time": "2025-11-07",
      "open": 77.8499984741211,
      "high": 78.98999786376953,
      "low": 77.08999633789062,
      "close": 78.76000213623047,
      "volume": 8565900
    },
    {
      "time": "2025-11-10",
      "open": 78.38999938964844,
      "high": 78.98999786376953,
      "low": 78.04000091552734,
      "close": 78.47000122070312,
      "volume": 6801100
    },
    {
      "time": "2025-11-11",
      "open": 78.79000091552734,
      "high": 79.66999816894531,
      "low": 77.91999816894531,
      "close": 79.47000122070312,
      "volume": 8253200
    },
    {
      "time": "2025-11-12",
      "open": 79.43000030517578,
      "high": 79.73999786376953,
      "low": 78.52999877929688,
      "close": 78.55999755859375,
      "volume": 5936600
    },
    {
      "time": "2025-11-13",
      "open": 78.62999725341797,
      "high": 79.3499984741211,
      "low": 78.4800033569336,
      "close": 78.79000091552734,
      "volume": 6161100
    },
    {
      "time": "2025-11-14",
      "open": 78.87000274658203,
      "high": 79.68000030517578,
      "low": 77.87000274658203,
      "close": 78.05000305175781,
      "volume": 6950900
    },
    {
      "time": "2025-11-17",
      "open": 78.27999877929688,
      "high": 79.37999725341797,
      "low": 78,
      "close": 78.80999755859375,
      "volume": 6463200
    },
    {
      "time": "2025-11-18",
      "open": 79.22000122070312,
      "high": 79.6500015258789,
      "low": 78.54000091552734,
      "close": 79.33000183105469,
      "volume": 5844000
    },
    {
      "time": "2025-11-19",
      "open": 79.25,
      "high": 79.36000061035156,
      "low": 78.33000183105469,
      "close": 78.47000122070312,
      "volume": 3832000
    },
    {
      "time": "2025-11-20",
      "open": 78.08000183105469,
      "high": 79.20999908447266,
      "low": 77.62999725341797,
      "close": 78.86000061035156,
      "volume": 5984600
    },
    {
      "time": "2025-11-21",
      "open": 79.38999938964844,
      "high": 81.3499984741211,
      "low": 79.0999984741211,
      "close": 80.93000030517578,
      "volume": 7633100
    },
    {
      "time": "2025-11-24",
      "open": 80.91000366210938,
      "high": 81.0999984741211,
      "low": 79.11000061035156,
      "close": 79.18000030517578,
      "volume": 7111300
    },
    {
      "time": "2025-11-25",
      "open": 79.77999877929688,
      "high": 80.06999969482422,
      "low": 79.20999908447266,
      "close": 79.81999969482422,
      "volume": 6097700
    },
    {
      "time": "2025-11-26",
      "open": 79.4800033569336,
      "high": 80.30000305175781,
      "low": 79.30999755859375,
      "close": 80.04000091552734,
      "volume": 4049300
    },
    {
      "time": "2025-11-28",
      "open": 80,
      "high": 80.44000244140625,
      "low": 79.91000366210938,
      "close": 80.38999938964844,
      "volume": 2568000
    },
    {
      "time": "2025-12-01",
      "open": 80.30000305175781,
      "high": 80.69000244140625,
      "low": 79.61000061035156,
      "close": 79.94000244140625,
      "volume": 6578100
    },
    {
      "time": "2025-12-02",
      "open": 79.45999908447266,
      "high": 79.45999908447266,
      "low": 77.86000061035156,
      "close": 78.81999969482422,
      "volume": 9270100
    },
    {
      "time": "2025-12-03",
      "open": 79,
      "high": 79.66999816894531,
      "low": 78.12000274658203,
      "close": 78.19999694824219,
      "volume": 5536800
    },
    {
      "time": "2025-12-04",
      "open": 78.20999908447266,
      "high": 78.5,
      "low": 77.55000305175781,
      "close": 77.5999984741211,
      "volume": 5760200
    },
    {
      "time": "2025-12-05",
      "open": 77.47000122070312,
      "high": 78.20999908447266,
      "low": 77.23999786376953,
      "close": 78.06999969482422,
      "volume": 5649600
    },
    {
      "time": "2025-12-08",
      "open": 77.29000091552734,
      "high": 77.55000305175781,
      "low": 76.0199966430664,
      "close": 76.11000061035156,
      "volume": 6394700
    },
    {
      "time": "2025-12-09",
      "open": 76.94999694824219,
      "high": 78.5199966430664,
      "low": 76.5999984741211,
      "close": 76.9800033569336,
      "volume": 6254300
    },
    {
      "time": "2025-12-10",
      "open": 77.20999908447266,
      "high": 78.29000091552734,
      "low": 76.77999877929688,
      "close": 77.76000213623047,
      "volume": 9298400
    },
    {
      "time": "2025-12-11",
      "open": 77.83999633789062,
      "high": 78.5,
      "low": 77.06999969482422,
      "close": 77.25,
      "volume": 7265500
    },
    {
      "time": "2025-12-12",
      "open": 77.66999816894531,
      "high": 78.4800033569336,
      "low": 77.1500015258789,
      "close": 78.33999633789062,
      "volume": 5253700
    },
    {
      "time": "2025-12-15",
      "open": 78.48999786376953,
      "high": 79.56999969482422,
      "low": 78.25,
      "close": 79.43000030517578,
      "volume": 4667100
    },
    {
      "time": "2025-12-16",
      "open": 79.94999694824219,
      "high": 80,
      "low": 78.94000244140625,
      "close": 78.94999694824219,
      "volume": 5358200
    },
    {
      "time": "2025-12-17",
      "open": 79,
      "high": 80.12999725341797,
      "low": 78.98999786376953,
      "close": 79.7300033569336,
      "volume": 5053700
    },
    {
      "time": "2025-12-18",
      "open": 79.41000366210938,
      "high": 79.56999969482422,
      "low": 77.5,
      "close": 77.7300033569336,
      "volume": 9910900
    },
    {
      "time": "2025-12-19",
      "open": 78.05000305175781,
      "high": 78.69999694824219,
      "low": 77.80000305175781,
      "close": 78.36000061035156,
      "volume": 11417700
    },
    {
      "time": "2025-12-22",
      "open": 77.9000015258789,
      "high": 79.06999969482422,
      "low": 77.7699966430664,
      "close": 79.04000091552734,
      "volume": 5237900
    },
    {
      "time": "2025-12-23",
      "open": 78.91000366210938,
      "high": 80.05000305175781,
      "low": 78.83000183105469,
      "close": 79.93000030517578,
      "volume": 5919300
    },
    {
      "time": "2025-12-24",
      "open": 79.7699966430664,
      "high": 80.4000015258789,
      "low": 79.69999694824219,
      "close": 80.25,
      "volume": 1879800
    },
    {
      "time": "2025-12-26",
      "open": 80.16999816894531,
      "high": 80.3499984741211,
      "low": 79.55000305175781,
      "close": 79.7300033569336,
      "volume": 2935000
    },
    {
      "time": "2025-12-29",
      "open": 79.69000244140625,
      "high": 80.0999984741211,
      "low": 79.44000244140625,
      "close": 79.69000244140625,
      "volume": 3255700
    },
    {
      "time": "2025-12-30",
      "open": 79.58000183105469,
      "high": 79.88999938964844,
      "low": 79.23999786376953,
      "close": 79.51000213623047,
      "volume": 2521200
    },
    {
      "time": "2025-12-31",
      "open": 79.30000305175781,
      "high": 79.68000030517578,
      "low": 78.98999786376953,
      "close": 79.0199966430664,
      "volume": 2635300
    },
    {
      "time": "2026-01-02",
      "open": 78.93000030517578,
      "high": 78.95999908447266,
      "low": 77.4800033569336,
      "close": 77.69000244140625,
      "volume": 3888200
    },
    {
      "time": "2026-01-05",
      "open": 76.91999816894531,
      "high": 77.2300033569336,
      "low": 75.95999908447266,
      "close": 76.93000030517578,
      "volume": 7668600
    },
    {
      "time": "2026-01-06",
      "open": 76.73999786376953,
      "high": 77.30999755859375,
      "low": 76.51000213623047,
      "close": 77.19999694824219,
      "volume": 8387800
    },
    {
      "time": "2026-01-07",
      "open": 77.88999938964844,
      "high": 78.33999633789062,
      "low": 77.01000213623047,
      "close": 77.08999633789062,
      "volume": 8683900
    },
    {
      "time": "2026-01-08",
      "open": 77.79000091552734,
      "high": 81.36000061035156,
      "low": 77.55999755859375,
      "close": 80.87000274658203,
      "volume": 10125300
    },
    {
      "time": "2026-01-09",
      "open": 80.86000061035156,
      "high": 81.5,
      "low": 79.8499984741211,
      "close": 81.4800033569336,
      "volume": 6178100
    },
    {
      "time": "2026-01-12",
      "open": 82,
      "high": 82.16000366210938,
      "low": 80.83999633789062,
      "close": 81.93000030517578,
      "volume": 6733500
    },
    {
      "time": "2026-01-13",
      "open": 82.36000061035156,
      "high": 83.2300033569336,
      "low": 81.5,
      "close": 82.95999908447266,
      "volume": 8414400
    },
    {
      "time": "2026-01-14",
      "open": 83.0999984741211,
      "high": 85.08999633789062,
      "low": 83.02999877929688,
      "close": 84.55000305175781,
      "volume": 9949900
    },
    {
      "time": "2026-01-15",
      "open": 84.2300033569336,
      "high": 84.55000305175781,
      "low": 83.29000091552734,
      "close": 84.33999633789062,
      "volume": 5403000
    },
    {
      "time": "2026-01-16",
      "open": 84.05999755859375,
      "high": 84.69999694824219,
      "low": 83.55000305175781,
      "close": 84.5199966430664,
      "volume": 6949600
    },
    {
      "time": "2026-01-20",
      "open": 84.13999938964844,
      "high": 85.83999633789062,
      "low": 83.55999755859375,
      "close": 85.44000244140625,
      "volume": 9850700
    },
    {
      "time": "2026-01-21",
      "open": 84.69000244140625,
      "high": 85.1500015258789,
      "low": 83.81999969482422,
      "close": 84.7300033569336,
      "volume": 6621100
    },
    {
      "time": "2026-01-22",
      "open": 84.83999633789062,
      "high": 85.94999694824219,
      "low": 84.5,
      "close": 85.80999755859375,
      "volume": 9156600
    },
    {
      "time": "2026-01-23",
      "open": 86.1500015258789,
      "high": 86.83000183105469,
      "low": 85.66999816894531,
      "close": 86.66000366210938,
      "volume": 5345200
    },
    {
      "time": "2026-01-26",
      "open": 86.66999816894531,
      "high": 86.88999938964844,
      "low": 85.18000030517578,
      "close": 85.19999694824219,
      "volume": 7112400
    },
    {
      "time": "2026-01-27",
      "open": 85.05000305175781,
      "high": 85.9800033569336,
      "low": 84.5199966430664,
      "close": 85.76000213623047,
      "volume": 4992100
    },
    {
      "time": "2026-01-28",
      "open": 85.41999816894531,
      "high": 86.13999938964844,
      "low": 84.69999694824219,
      "close": 85,
      "volume": 5052300
    },
    {
      "time": "2026-01-29",
      "open": 85.52999877929688,
      "high": 85.97000122070312,
      "low": 84.77999877929688,
      "close": 85.23999786376953,
      "volume": 7946100
    },
    {
      "time": "2026-01-30",
      "open": 88.69999694824219,
      "high": 90.70999908447266,
      "low": 87.69999694824219,
      "close": 90.29000091552734,
      "volume": 13920100
    },
    {
      "time": "2026-02-02",
      "open": 90.55000305175781,
      "high": 92.68000030517578,
      "low": 90.08999633789062,
      "close": 91.88999938964844,
      "volume": 11456700
    },
    {
      "time": "2026-02-03",
      "open": 90.9800033569336,
      "high": 93.33999633789062,
      "low": 90.9800033569336,
      "close": 93.1500015258789,
      "volume": 8905500
    },
    {
      "time": "2026-02-04",
      "open": 93.4000015258789,
      "high": 95.22000122070312,
      "low": 93.4000015258789,
      "close": 94.37000274658203,
      "volume": 10097400
    },
    {
      "time": "2026-02-05",
      "open": 95.01000213623047,
      "high": 95.48999786376953,
      "low": 93.25,
      "close": 94.87999725341797,
      "volume": 8788500
    },
    {
      "time": "2026-02-06",
      "open": 94.44999694824219,
      "high": 95.6500015258789,
      "low": 93.88999938964844,
      "close": 94.41000366210938,
      "volume": 5789500
    },
    {
      "time": "2026-02-09",
      "open": 94,
      "high": 94.44999694824219,
      "low": 93.37000274658203,
      "close": 94.16000366210938,
      "volume": 5679800
    },
    {
      "time": "2026-02-10",
      "open": 94.05999755859375,
      "high": 94.93000030517578,
      "low": 93.5,
      "close": 93.93000030517578,
      "volume": 5457400
    },
    {
      "time": "2026-02-11",
      "open": 93.31999969482422,
      "high": 95.55999755859375,
      "low": 93.1500015258789,
      "close": 95.30999755859375,
      "volume": 6534900
    },
    {
      "time": "2026-02-12",
      "open": 95.41000366210938,
      "high": 98.12999725341797,
      "low": 95.41000366210938,
      "close": 96.16999816894531,
      "volume": 6723900
    },
    {
      "time": "2026-02-13",
      "open": 96.05000305175781,
      "high": 97.30000305175781,
      "low": 95.4000015258789,
      "close": 96.66999816894531,
      "volume": 5326300
    },
    {
      "time": "2026-02-17",
      "open": 96.97000122070312,
      "high": 97.62999725341797,
      "low": 95.29000091552734,
      "close": 95.6500015258789,
      "volume": 8164300
    },
    {
      "time": "2026-02-18",
      "open": 95.29000091552734,
      "high": 95.93000030517578,
      "low": 95,
      "close": 95.58000183105469,
      "volume": 5617000
    },
    {
      "time": "2026-02-19",
      "open": 95.79000091552734,
      "high": 96.08000183105469,
      "low": 93.62999725341797,
      "close": 93.9800033569336,
      "volume": 6599500
    },
    {
      "time": "2026-02-20",
      "open": 94.30000305175781,
      "high": 95.11000061035156,
      "low": 93.38999938964844,
      "close": 95.08999633789062,
      "volume": 6561000
    },
    {
      "time": "2026-02-23",
      "open": 95,
      "high": 97.62000274658203,
      "low": 94.93000030517578,
      "close": 97.0999984741211,
      "volume": 5635900
    },
    {
      "time": "2026-02-24",
      "open": 97.30000305175781,
      "high": 98.19999694824219,
      "low": 96.4000015258789,
      "close": 98.11000061035156,
      "volume": 5419700
    },
    {
      "time": "2026-02-25",
      "open": 97.5,
      "high": 98.06999969482422,
      "low": 96.11000061035156,
      "close": 96.66999816894531,
      "volume": 5653600
    },
    {
      "time": "2026-02-26",
      "open": 97.16000366210938,
      "high": 97.55000305175781,
      "low": 96.54000091552734,
      "close": 97.55000305175781,
      "volume": 5800200
    },
    {
      "time": "2026-02-27",
      "open": 97.41999816894531,
      "high": 99.33000183105469,
      "low": 97.41999816894531,
      "close": 99.13999938964844,
      "volume": 6096300
    },
    {
      "time": "2026-03-02",
      "open": 98.55999755859375,
      "high": 98.81999969482422,
      "low": 96.77999877929688,
      "close": 97.30000305175781,
      "volume": 6273700
    },
    {
      "time": "2026-03-03",
      "open": 96.55000305175781,
      "high": 97,
      "low": 94.56999969482422,
      "close": 95.51000213623047,
      "volume": 7507200
    },
    {
      "time": "2026-03-04",
      "open": 95.62000274658203,
      "high": 96.0199966430664,
      "low": 95.05000305175781,
      "close": 95.27999877929688,
      "volume": 5796400
    },
    {
      "time": "2026-03-05",
      "open": 94.91000366210938,
      "high": 94.97000122070312,
      "low": 92.4800033569336,
      "close": 92.66999816894531,
      "volume": 6777000
    },
    {
      "time": "2026-03-06",
      "open": 92.1500015258789,
      "high": 93.5999984741211,
      "low": 91.41999816894531,
      "close": 93.55999755859375,
      "volume": 6785000
    },
    {
      "time": "2026-03-09",
      "open": 92.69000244140625,
      "high": 93.62000274658203,
      "low": 92.01000213623047,
      "close": 93,
      "volume": 7808700
    },
    {
      "time": "2026-03-10",
      "open": 92.41999816894531,
      "high": 93.4800033569336,
      "low": 91.4800033569336,
      "close": 92.48999786376953,
      "volume": 5869200
    },
    {
      "time": "2026-03-11",
      "open": 91.87999725341797,
      "high": 92.12000274658203,
      "low": 89.22000122070312,
      "close": 89.61000061035156,
      "volume": 7661700
    },
    {
      "time": "2026-03-12",
      "open": 89.12999725341797,
      "high": 89.80999755859375,
      "low": 87.88999938964844,
      "close": 87.94999694824219,
      "volume": 7912800
    },
    {
      "time": "2026-03-13",
      "open": 89.08999633789062,
      "high": 89.30000305175781,
      "low": 87.94999694824219,
      "close": 88.83999633789062,
      "volume": 5707600
    },
    {
      "time": "2026-03-16",
      "open": 89.61000061035156,
      "high": 90.70999908447266,
      "low": 89.19999694824219,
      "close": 90.30000305175781,
      "volume": 5433200
    },
    {
      "time": "2026-03-17",
      "open": 90.6500015258789,
      "high": 91.4800033569336,
      "low": 89.66000366210938,
      "close": 89.94000244140625,
      "volume": 5236800
    },
    {
      "time": "2026-03-18",
      "open": 88.80999755859375,
      "high": 88.95999908447266,
      "low": 87.45999908447266,
      "close": 87.5199966430664,
      "volume": 6304800
    },
    {
      "time": "2026-03-19",
      "open": 87.37999725341797,
      "high": 87.73999786376953,
      "low": 85.45999908447266,
      "close": 85.5,
      "volume": 7620900
    },
    {
      "time": "2026-03-20",
      "open": 86.02999877929688,
      "high": 86.1500015258789,
      "low": 84.06999969482422,
      "close": 85.12000274658203,
      "volume": 12313700
    },
    {
      "time": "2026-03-23",
      "open": 86.44999694824219,
      "high": 86.5999984741211,
      "low": 84.88999938964844,
      "close": 85.1500015258789,
      "volume": 7341900
    },
    {
      "time": "2026-03-24",
      "open": 84.58000183105469,
      "high": 85.79000091552734,
      "low": 84.3499984741211,
      "close": 84.52999877929688,
      "volume": 5472100
    },
    {
      "time": "2026-03-25",
      "open": 85.25,
      "high": 85.51000213623047,
      "low": 83.94999694824219,
      "close": 85.48999786376953,
      "volume": 6003800
    },
    {
      "time": "2026-03-26",
      "open": 85.62000274658203,
      "high": 86.22000122070312,
      "low": 84.0199966430664,
      "close": 84.13999938964844,
      "volume": 4889800
    },
    {
      "time": "2026-03-27",
      "open": 84.2699966430664,
      "high": 85.52999877929688,
      "low": 83.93000030517578,
      "close": 84.29000091552734,
      "volume": 6808300
    },
    {
      "time": "2026-03-30",
      "open": 85.5199966430664,
      "high": 86.66999816894531,
      "low": 84.41000366210938,
      "close": 85.7300033569336,
      "volume": 10043800
    },
    {
      "time": "2026-03-31",
      "open": 85.7300033569336,
      "high": 86.05000305175781,
      "low": 83.5,
      "close": 85.2300033569336,
      "volume": 6771600
    },
    {
      "time": "2026-04-01",
      "open": 84.79000091552734,
      "high": 85.94999694824219,
      "low": 84.58999633789062,
      "close": 85.41000366210938,
      "volume": 5237200
    },
    {
      "time": "2026-04-02",
      "open": 85.22000122070312,
      "high": 85.47000122070312,
      "low": 84.43000030517578,
      "close": 85.13999938964844,
      "volume": 5588800
    },
    {
      "time": "2026-04-06",
      "open": 85.18000030517578,
      "high": 85.45999908447266,
      "low": 84.37999725341797,
      "close": 84.52999877929688,
      "volume": 3513400
    },
    {
      "time": "2026-04-07",
      "open": 84.52999877929688,
      "high": 84.76000213623047,
      "low": 83.06999969482422,
      "close": 83.12999725341797,
      "volume": 6023900
    },
    {
      "time": "2026-04-08",
      "open": 83.75,
      "high": 85.61000061035156,
      "low": 83.70999908447266,
      "close": 85.55000305175781,
      "volume": 5845400
    },
    {
      "time": "2026-04-09",
      "open": 84.72000122070312,
      "high": 86.4000015258789,
      "low": 84.45999908447266,
      "close": 86.04000091552734,
      "volume": 4699800
    },
    {
      "time": "2026-04-10",
      "open": 85.94999694824219,
      "high": 86.22000122070312,
      "low": 84.22000122070312,
      "close": 84.33999633789062,
      "volume": 3738200
    },
    {
      "time": "2026-04-13",
      "open": 84.0999984741211,
      "high": 84.29000091552734,
      "low": 83.02999877929688,
      "close": 83.9800033569336,
      "volume": 4704600
    },
    {
      "time": "2026-04-14",
      "open": 83.33999633789062,
      "high": 84.61000061035156,
      "low": 83.27999877929688,
      "close": 84.16000366210938,
      "volume": 7860300
    },
    {
      "time": "2026-04-15",
      "open": 84,
      "high": 84.36000061035156,
      "low": 82.5999984741211,
      "close": 83.48999786376953,
      "volume": 5064000
    },
    {
      "time": "2026-04-16",
      "open": 83.26000213623047,
      "high": 84.30999755859375,
      "low": 83.16000366210938,
      "close": 83.62000274658203,
      "volume": 4323600
    },
    {
      "time": "2026-04-17",
      "open": 83.69999694824219,
      "high": 86.30000305175781,
      "low": 83.66999816894531,
      "close": 85.80999755859375,
      "volume": 6406300
    },
    {
      "time": "2026-04-20",
      "open": 84.62000274658203,
      "high": 84.75,
      "low": 83.0199966430664,
      "close": 83.52999877929688,
      "volume": 5106900
    },
    {
      "time": "2026-04-21",
      "open": 84.12000274658203,
      "high": 84.1500015258789,
      "low": 81.79000091552734,
      "close": 81.80999755859375,
      "volume": 5367100
    },
    {
      "time": "2026-04-22",
      "open": 82.19000244140625,
      "high": 82.70999908447266,
      "low": 81.81999969482422,
      "close": 82.3499984741211,
      "volume": 4342800
    },
    {
      "time": "2026-04-23",
      "open": 82.69999694824219,
      "high": 84.12999725341797,
      "low": 82.41000366210938,
      "close": 83.72000122070312,
      "volume": 5358800
    },
    {
      "time": "2026-04-24",
      "open": 84.55999755859375,
      "high": 85.08999633789062,
      "low": 84.16000366210938,
      "close": 84.6500015258789,
      "volume": 5604000
    },
    {
      "time": "2026-04-27",
      "open": 84.26000213623047,
      "high": 85.30000305175781,
      "low": 83.86000061035156,
      "close": 84.16999816894531,
      "volume": 4414200
    },
    {
      "time": "2026-04-28",
      "open": 85.26000213623047,
      "high": 86.33000183105469,
      "low": 84.6500015258789,
      "close": 85.66999816894531,
      "volume": 5568800
    },
    {
      "time": "2026-04-29",
      "open": 85.13999938964844,
      "high": 85.48999786376953,
      "low": 84.12000274658203,
      "close": 84.48999786376953,
      "volume": 4280500
    },
    {
      "time": "2026-04-30",
      "open": 84.86000061035156,
      "high": 85.79000091552734,
      "low": 84.66000366210938,
      "close": 85.36000061035156,
      "volume": 7495400
    },
    {
      "time": "2026-05-01",
      "open": 88.16999816894531,
      "high": 89.33999633789062,
      "low": 86.69999694824219,
      "close": 87.26000213623047,
      "volume": 8932900
    },
    {
      "time": "2026-05-04",
      "open": 85.91000366210938,
      "high": 86.4000015258789,
      "low": 84.80999755859375,
      "close": 85.37000274658203,
      "volume": 4628000
    },
    {
      "time": "2026-05-05",
      "open": 85.36000061035156,
      "high": 87.33000183105469,
      "low": 84.08000183105469,
      "close": 86.33000183105469,
      "volume": 5109500
    },
    {
      "time": "2026-05-06",
      "open": 87.48999786376953,
      "high": 89.06999969482422,
      "low": 87.23999786376953,
      "close": 88.16000366210938,
      "volume": 5768000
    },
    {
      "time": "2026-05-07",
      "open": 88.18000030517578,
      "high": 88.18000030517578,
      "low": 86.62999725341797,
      "close": 87.36000061035156,
      "volume": 5012800
    },
    {
      "time": "2026-05-08",
      "open": 87.66999816894531,
      "high": 88.56999969482422,
      "low": 87.20999908447266,
      "close": 87.55000305175781,
      "volume": 4435400
    },
    {
      "time": "2026-05-11",
      "open": 87.38999938964844,
      "high": 87.38999938964844,
      "low": 85.97000122070312,
      "close": 86.73999786376953,
      "volume": 4398400
    },
    {
      "time": "2026-05-12",
      "open": 87.12999725341797,
      "high": 88.81999969482422,
      "low": 86.80999755859375,
      "close": 87.44000244140625,
      "volume": 4995100
    },
    {
      "time": "2026-05-13",
      "open": 86.91999816894531,
      "high": 87.95999908447266,
      "low": 86.30999755859375,
      "close": 87.87000274658203,
      "volume": 5590700
    },
    {
      "time": "2026-05-14",
      "open": 88.0999984741211,
      "high": 89.48999786376953,
      "low": 88,
      "close": 88.83999633789062,
      "volume": 5607800
    },
    {
      "time": "2026-05-15",
      "open": 89.72000122070312,
      "high": 89.83000183105469,
      "low": 88.11000061035156,
      "close": 88.12999725341797,
      "volume": 4862400
    },
    {
      "time": "2026-05-18",
      "open": 88.41000366210938,
      "high": 90.7300033569336,
      "low": 88.37000274658203,
      "close": 89.91999816894531,
      "volume": 4650000
    },
    {
      "time": "2026-05-19",
      "open": 89.69000244140625,
      "high": 90.8499984741211,
      "low": 89.20999908447266,
      "close": 90.0199966430664,
      "volume": 5664400
    },
    {
      "time": "2026-05-20",
      "open": 89.91000366210938,
      "high": 90.8499984741211,
      "low": 89.26000213623047,
      "close": 90.3499984741211,
      "volume": 7058000
    },
    {
      "time": "2026-05-21",
      "open": 90.05000305175781,
      "high": 90.66999816894531,
      "low": 88.37000274658203,
      "close": 90.44000244140625,
      "volume": 4645500
    },
    {
      "time": "2026-05-22",
      "open": 90.72000122070312,
      "high": 91.5199966430664,
      "low": 90.54000091552734,
      "close": 90.61000061035156,
      "volume": 3771900
    },
    {
      "time": "2026-05-26",
      "open": 90.56999969482422,
      "high": 91.20999908447266,
      "low": 89.45999908447266,
      "close": 89.8499984741211,
      "volume": 5811800
    },
    {
      "time": "2026-05-27",
      "open": 90,
      "high": 92.2300033569336,
      "low": 89.83000183105469,
      "close": 91.29000091552734,
      "volume": 3768500
    },
    {
      "time": "2026-05-28",
      "open": 91.66999816894531,
      "high": 92.29000091552734,
      "low": 90.88999938964844,
      "close": 91.66000366210938,
      "volume": 3790300
    },
    {
      "time": "2026-05-29",
      "open": 91.20999908447266,
      "high": 91.47000122070312,
      "low": 89.44000244140625,
      "close": 90.12999725341797,
      "volume": 6671500
    },
    {
      "time": "2026-06-01",
      "open": 89.83000183105469,
      "high": 89.83000183105469,
      "low": 87.25,
      "close": 88.43000030517578,
      "volume": 6343900
    },
    {
      "time": "2026-06-02",
      "open": 88.4800033569336,
      "high": 89.02999877929688,
      "low": 87.80000305175781,
      "close": 88.2699966430664,
      "volume": 4153300
    },
    {
      "time": "2026-06-03",
      "open": 87.41999816894531,
      "high": 87.95999908447266,
      "low": 84.61000061035156,
      "close": 84.87000274658203,
      "volume": 7489400
    },
    {
      "time": "2026-06-04",
      "open": 86.48999786376953,
      "high": 87.1500015258789,
      "low": 84.30000305175781,
      "close": 85.0999984741211,
      "volume": 5636300
    },
    {
      "time": "2026-06-05",
      "open": 85.97000122070312,
      "high": 89.58999633789062,
      "low": 85.69999694824219,
      "close": 88.58000183105469,
      "volume": 5961600
    },
    {
      "time": "2026-06-08",
      "open": 86.98999786376953,
      "high": 87.47000122070312,
      "low": 85.9800033569336,
      "close": 86.06999969482422,
      "volume": 5598700
    },
    {
      "time": "2026-06-09",
      "open": 85.3499984741211,
      "high": 89.08999633789062,
      "low": 85.0999984741211,
      "close": 87.80000305175781,
      "volume": 5486700
    },
    {
      "time": "2026-06-10",
      "open": 88.5999984741211,
      "high": 89.98999786376953,
      "low": 88.20999908447266,
      "close": 89.94999694824219,
      "volume": 5666600
    },
    {
      "time": "2026-06-11",
      "open": 90.16000366210938,
      "high": 90.5999984741211,
      "low": 89.26000213623047,
      "close": 89.38999938964844,
      "volume": 4054000
    },
    {
      "time": "2026-06-12",
      "open": 89.44000244140625,
      "high": 90.06999969482422,
      "low": 88.58000183105469,
      "close": 89.44999694824219,
      "volume": 3719000
    },
    {
      "time": "2026-06-15",
      "open": 89.29000091552734,
      "high": 90.83000183105469,
      "low": 89.29000091552734,
      "close": 90.58000183105469,
      "volume": 5627100
    },
    {
      "time": "2026-06-16",
      "open": 91.05000305175781,
      "high": 91.80999755859375,
      "low": 90.18000030517578,
      "close": 90.66000366210938,
      "volume": 6036200
    },
    {
      "time": "2026-06-17",
      "open": 91.94000244140625,
      "high": 92.0999984741211,
      "low": 90.18000030517578,
      "close": 90.58000183105469,
      "volume": 5500600
    },
    {
      "time": "2026-06-18",
      "open": 90.87999725341797,
      "high": 91.33999633789062,
      "low": 89.44000244140625,
      "close": 89.4800033569336,
      "volume": 11201300
    },
    {
      "time": "2026-06-22",
      "open": 89.88999938964844,
      "high": 90.80999755859375,
      "low": 88.66000366210938,
      "close": 88.66999816894531,
      "volume": 6009800
    },
    {
      "time": "2026-06-23",
      "open": 89.83999633789062,
      "high": 91.70999908447266,
      "low": 89.83999633789062,
      "close": 91.43000030517578,
      "volume": 6377500
    },
    {
      "time": "2026-06-24",
      "open": 92.62000274658203,
      "high": 93.08000183105469,
      "low": 91.52999877929688,
      "close": 91.87999725341797,
      "volume": 4643200
    },
    {
      "time": "2026-06-25",
      "open": 91.16000366210938,
      "high": 92.69999694824219,
      "low": 90.66999816894531,
      "close": 91.05999755859375,
      "volume": 4130000
    },
    {
      "time": "2026-06-26",
      "open": 92.12000274658203,
      "high": 92.31999969482422,
      "low": 90.55999755859375,
      "close": 92.06999969482422,
      "volume": 8777200
    },
    {
      "time": "2026-06-29",
      "open": 91.94999694824219,
      "high": 92.61000061035156,
      "low": 91.16999816894531,
      "close": 92.4000015258789,
      "volume": 4800100
    },
    {
      "time": "2026-06-30",
      "open": 91.5999984741211,
      "high": 92.2300033569336,
      "low": 90.87999725341797,
      "close": 91.68000030517578,
      "volume": 3748100
    },
    {
      "time": "2026-07-01",
      "open": 91.73999786376953,
      "high": 92.83000183105469,
      "low": 91.5199966430664,
      "close": 92.76000213623047,
      "volume": 4040600
    },
    {
      "time": "2026-07-02",
      "open": 93.6500015258789,
      "high": 95.41999816894531,
      "low": 93.23999786376953,
      "close": 95.12999725341797,
      "volume": 4170900
    },
    {
      "time": "2026-07-06",
      "open": 94.69000244140625,
      "high": 95,
      "low": 92.16000366210938,
      "close": 93.38999938964844,
      "volume": 5177200
    },
    {
      "time": "2026-07-07",
      "open": 95.2300033569336,
      "high": 96.01000213623047,
      "low": 94.0199966430664,
      "close": 95.02999877929688,
      "volume": 4230900
    },
    {
      "time": "2026-07-08",
      "open": 93.94999694824219,
      "high": 93.95999908447266,
      "low": 92.63999938964844,
      "close": 93.04000091552734,
      "volume": 4178400
    },
    {
      "time": "2026-07-09",
      "open": 92.38999938964844,
      "high": 92.73999786376953,
      "low": 90.7300033569336,
      "close": 91.01000213623047,
      "volume": 6109100
    },
    {
      "time": "2026-07-10",
      "open": 91.31999969482422,
      "high": 92.72000122070312,
      "low": 91.31999969482422,
      "close": 92.23999786376953,
      "volume": 4257100
    },
    {
      "time": "2026-07-13",
      "open": 93.1500015258789,
      "high": 93.94999694824219,
      "low": 92.30999755859375,
      "close": 93.20999908447266,
      "volume": 3911200
    },
    {
      "time": "2026-07-14",
      "open": 92.94999694824219,
      "high": 93.05999755859375,
      "low": 91.0199966430664,
      "close": 91.02999877929688,
      "volume": 3770600
    },
    {
      "time": "2026-07-15",
      "open": 90.2300033569336,
      "high": 92.01000213623047,
      "low": 89.58999633789062,
      "close": 91.47000122070312,
      "volume": 3474600
    },
    {
      "time": "2026-07-16",
      "open": 92.73999786376953,
      "high": 94.30000305175781,
      "low": 92.4000015258789,
      "close": 94.06999969482422,
      "volume": 3517400
    },
    {
      "time": "2026-07-17",
      "open": 94.68000030517578,
      "high": 95.93000030517578,
      "low": 92.58999633789062,
      "close": 92.9800033569336,
      "volume": 4185700
    },
    {
      "time": "2026-07-20",
      "open": 92.08999633789062,
      "high": 92.2300033569336,
      "low": 91.19999694824219,
      "close": 91.93000030517578,
      "volume": 5180600
    },
    {
      "time": "2026-07-21",
      "open": 91.0999984741211,
      "high": 91.62999725341797,
      "low": 89.75,
      "close": 90.5,
      "volume": 3772200
    },
    {
      "time": "2026-07-22",
      "open": 91.3499984741211,
      "high": 92.25,
      "low": 90.98999786376953,
      "close": 91.62999725341797,
      "volume": 4443500
    },
    {
      "time": "2026-07-23",
      "open": 89.98999786376953,
      "high": 90.38999938964844,
      "low": 89.25,
      "close": 90.08000183105469,
      "volume": 5166400
    },
    {
      "time": "2026-07-24",
      "open": 90,
      "high": 91.11000061035156,
      "low": 89.87999725341797,
      "close": 90.75,
      "volume": 3192300
    },
    {
      "time": "2026-07-27",
      "open": 91.25,
      "high": 92.80999755859375,
      "low": 90.83999633789062,
      "close": 91.9800033569336,
      "volume": 3772100
    },
    {
      "time": "2026-07-28",
      "open": 94.11000061035156,
      "high": 95.45999908447266,
      "low": 92.69999694824219,
      "close": 92.7300033569336,
      "volume": 5089700
    },
    {
      "time": "2026-07-29",
      "open": 90.94000244140625,
      "high": 93.81999969482422,
      "low": 89.91000366210938,
      "close": 93.48999786376953,
      "volume": 5866300
    },
    {
      "time": "2026-07-30",
      "open": 92.62000274658203,
      "high": 92.88999938964844,
      "low": 90.7300033569336,
      "close": 91.5999984741211,
      "volume": 4678800
    },
    {
      "time": "2026-07-31",
      "open": 90.8499984741211,
      "high": 91.68000030517578,
      "low": 89.5999984741211,
      "close": 91.30000305175781,
      "volume": 6661500
    },
    {
      "time": "2026-08-03",
      "open": 92.38999938964844,
      "high": 93.63999938964844,
      "low": 89.36000061035156,
      "close": 89.87999725341797,
      "volume": 5731800
    },
    {
      "time": "2026-08-04",
      "open": 89.16999816894531,
      "high": 92.73999786376953,
      "low": 89.16999816894531,
      "close": 92.52999877929688,
      "volume": 6831300
    },
    {
      "time": "2026-08-05",
      "open": 91.94000244140625,
      "high": 93.56999969482422,
      "low": 91.2300033569336,
      "close": 93.27999877929688,
      "volume": 6374900
    },
    {
      "time": "2026-08-06",
      "open": 94.05000305175781,
      "high": 94.1500015258789,
      "low": 92.1500015258789,
      "close": 93,
      "volume": 4686400
    },
    {
      "time": "2026-08-07",
      "open": 92.18000030517578,
      "high": 93.55999755859375,
      "low": 91.69999694824219,
      "close": 93.2699966430664,
      "volume": 3738700
    },
    {
      "time": "2026-08-10",
      "open": 92.5,
      "high": 93.43000030517578,
      "low": 92.20999908447266,
      "close": 93.1500015258789,
      "volume": 3850400
    },
    {
      "time": "2026-08-11",
      "open": 92.68000030517578,
      "high": 93.41999816894531,
      "low": 92.05999755859375,
      "close": 92.30999755859375,
      "volume": 3067900
    },
    {
      "time": "2026-08-12",
      "open": 91.31999969482422,
      "high": 93.05999755859375,
      "low": 91.30000305175781,
      "close": 92.31999969482422,
      "volume": 3416900
    },
    {
      "time": "2026-08-13",
      "open": 93.1500015258789,
      "high": 93.87999725341797,
      "low": 92.41999816894531,
      "close": 92.93000030517578,
      "volume": 2549100
    },
    {
      "time": "2026-08-14",
      "open": 92.70999908447266,
      "high": 93.27999877929688,
      "low": 91.7300033569336,
      "close": 91.94999694824219,
      "volume": 3179700
    },
    {
      "time": "2026-08-17",
      "open": 91.05000305175781,
      "high": 91.18000030517578,
      "low": 89.47000122070312,
      "close": 90.20999908447266,
      "volume": 3969700
    },
    {
      "time": "2026-08-18",
      "open": 91.19000244140625,
      "high": 92,
      "low": 90.66000366210938,
      "close": 91.45999908447266,
      "volume": 5230100
    },
    {
      "time": "2026-08-19",
      "open": 92.08999633789062,
      "high": 92.91999816894531,
      "low": 90.7300033569336,
      "close": 90.87000274658203,
      "volume": 4099400
    },
    {
      "time": "2026-08-20",
      "open": 90.5,
      "high": 91.26000213623047,
      "low": 89.54000091552734,
      "close": 89.69999694824219,
      "volume": 5082500
    },
    {
      "time": "2026-08-21",
      "open": 89.87000274658203,
      "high": 91.30999755859375,
      "low": 89.16000366210938,
      "close": 91.08000183105469,
      "volume": 3667300
    },
    {
      "time": "2026-08-24",
      "open": 91.58000183105469,
      "high": 92.55000305175781,
      "low": 91.55000305175781,
      "close": 92.55000305175781,
      "volume": 4649500
    },
    {
      "time": "2026-08-25",
      "open": 92.08999633789062,
      "high": 92.54000091552734,
      "low": 91.19000244140625,
      "close": 91.33000183105469,
      "volume": 2683000
    },
    {
      "time": "2026-08-26",
      "open": 91.54000091552734,
      "high": 92.30999755859375,
      "low": 91.31999969482422,
      "close": 92.05999755859375,
      "volume": 3663300
    },
    {
      "time": "2026-08-27",
      "open": 90.73999786376953,
      "high": 91.66000366210938,
      "low": 90.4800033569336,
      "close": 90.95999908447266,
      "volume": 3318800
    },
    {
      "time": "2026-08-28",
      "open": 91.4000015258789,
      "high": 91.66000366210938,
      "low": 90.5,
      "close": 90.75,
      "volume": 3016100
    },
    {
      "time": "2026-08-31",
      "open": 90.41999816894531,
      "high": 90.63999938964844,
      "low": 89.80999755859375,
      "close": 89.81999969482422,
      "volume": 5898900
    },
    {
      "time": "2026-09-01",
      "open": 90.37000274658203,
      "high": 91.44000244140625,
      "low": 89.45999908447266,
      "close": 89.62999725341797,
      "volume": 4582800
    },
    {
      "time": "2026-09-02",
      "open": 90.08999633789062,
      "high": 90.98999786376953,
      "low": 89.54000091552734,
      "close": 90.0999984741211,
      "volume": 4117800
    },
    {
      "time": "2026-09-03",
      "open": 90.04000091552734,
      "high": 90.62999725341797,
      "low": 89.13999938964844,
      "close": 90.08999633789062,
      "volume": 5324000
    },
    {
      "time": "2026-09-04",
      "open": 89.52999877929688,
      "high": 90.54000091552734,
      "low": 88.66000366210938,
      "close": 88.7699966430664,
      "volume": 4100600
    },
    {
      "time": "2026-09-08",
      "open": 88.04000091552734,
      "high": 88.66000366210938,
      "low": 87.66999816894531,
      "close": 88.41000366210938,
      "volume": 4127900
    },
    {
      "time": "2026-09-09",
      "open": 87.94999694824219,
      "high": 88.44000244140625,
      "low": 87.30000305175781,
      "close": 88.02999877929688,
      "volume": 4819200
    },
    {
      "time": "2026-09-10",
      "open": 88.2699966430664,
      "high": 88.81999969482422,
      "low": 87.7699966430664,
      "close": 87.9000015258789,
      "volume": 3587200
    },
    {
      "time": "2026-09-11",
      "open": 88.3499984741211,
      "high": 90.54000091552734,
      "low": 86.37999725341797,
      "close": 86.80000305175781,
      "volume": 5767300
    },
    {
      "time": "2026-09-14",
      "open": 87.63999938964844,
      "high": 88.70999908447266,
      "low": 87.70999908447266,
      "close": 88.5,
      "volume": 2099820
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 78.73600051879883
    },
    {
      "time": "2025-11-24",
      "value": 78.67700057983399
    },
    {
      "time": "2025-11-25",
      "value": 78.6438005065918
    },
    {
      "time": "2025-11-26",
      "value": 78.60020050048828
    },
    {
      "time": "2025-11-28",
      "value": 78.5774005126953
    },
    {
      "time": "2025-12-01",
      "value": 78.55280059814453
    },
    {
      "time": "2025-12-02",
      "value": 78.54200057983398
    },
    {
      "time": "2025-12-03",
      "value": 78.50300048828124
    },
    {
      "time": "2025-12-04",
      "value": 78.43240051269531
    },
    {
      "time": "2025-12-05",
      "value": 78.39980056762695
    },
    {
      "time": "2025-12-08",
      "value": 78.33020065307618
    },
    {
      "time": "2025-12-09",
      "value": 78.26180068969727
    },
    {
      "time": "2025-12-10",
      "value": 78.21820068359375
    },
    {
      "time": "2025-12-11",
      "value": 78.18300064086914
    },
    {
      "time": "2025-12-12",
      "value": 78.18360061645508
    },
    {
      "time": "2025-12-15",
      "value": 78.2122006225586
    },
    {
      "time": "2025-12-16",
      "value": 78.2422006225586
    },
    {
      "time": "2025-12-17",
      "value": 78.25460067749023
    },
    {
      "time": "2025-12-18",
      "value": 78.24920074462891
    },
    {
      "time": "2025-12-19",
      "value": 78.26020080566406
    },
    {
      "time": "2025-12-22",
      "value": 78.28180084228515
    },
    {
      "time": "2025-12-23",
      "value": 78.34080078125
    },
    {
      "time": "2025-12-24",
      "value": 78.37780075073242
    },
    {
      "time": "2025-12-26",
      "value": 78.41980087280274
    },
    {
      "time": "2025-12-29",
      "value": 78.45200088500977
    },
    {
      "time": "2025-12-30",
      "value": 78.45980087280273
    },
    {
      "time": "2025-12-31",
      "value": 78.46520080566407
    },
    {
      "time": "2026-01-02",
      "value": 78.44660079956054
    },
    {
      "time": "2026-01-05",
      "value": 78.38800079345702
    },
    {
      "time": "2026-01-06",
      "value": 78.36320068359375
    },
    {
      "time": "2026-01-07",
      "value": 78.34500061035156
    },
    {
      "time": "2026-01-08",
      "value": 78.4058006286621
    },
    {
      "time": "2026-01-09",
      "value": 78.49260070800781
    },
    {
      "time": "2026-01-12",
      "value": 78.61660064697266
    },
    {
      "time": "2026-01-13",
      "value": 78.7456005859375
    },
    {
      "time": "2026-01-14",
      "value": 78.8956005859375
    },
    {
      "time": "2026-01-15",
      "value": 79.08280044555664
    },
    {
      "time": "2026-01-16",
      "value": 79.24220031738281
    },
    {
      "time": "2026-01-20",
      "value": 79.41280029296875
    },
    {
      "time": "2026-01-21",
      "value": 79.56200042724609
    },
    {
      "time": "2026-01-22",
      "value": 79.70300033569336
    },
    {
      "time": "2026-01-23",
      "value": 79.86680038452148
    },
    {
      "time": "2026-01-26",
      "value": 79.98140029907226
    },
    {
      "time": "2026-01-27",
      "value": 80.125400390625
    },
    {
      "time": "2026-01-28",
      "value": 80.24960037231445
    },
    {
      "time": "2026-01-29",
      "value": 80.39340026855469
    },
    {
      "time": "2026-01-30",
      "value": 80.62300033569336
    },
    {
      "time": "2026-02-02",
      "value": 80.87420028686523
    },
    {
      "time": "2026-02-03",
      "value": 81.16780029296875
    },
    {
      "time": "2026-02-04",
      "value": 81.47800033569337
    },
    {
      "time": "2026-02-05",
      "value": 81.7570002746582
    },
    {
      "time": "2026-02-06",
      "value": 82.06160034179688
    },
    {
      "time": "2026-02-09",
      "value": 82.34840042114257
    },
    {
      "time": "2026-02-10",
      "value": 82.62620040893555
    },
    {
      "time": "2026-02-11",
      "value": 82.92460037231446
    },
    {
      "time": "2026-02-12",
      "value": 83.24920028686523
    },
    {
      "time": "2026-02-13",
      "value": 83.60620025634766
    },
    {
      "time": "2026-02-17",
      "value": 83.95520034790039
    },
    {
      "time": "2026-02-18",
      "value": 84.31480041503906
    },
    {
      "time": "2026-02-19",
      "value": 84.63300048828125
    },
    {
      "time": "2026-02-20",
      "value": 85.01260040283204
    },
    {
      "time": "2026-02-23",
      "value": 85.41500030517578
    },
    {
      "time": "2026-02-24",
      "value": 85.82200027465821
    },
    {
      "time": "2026-02-25",
      "value": 86.21040023803711
    },
    {
      "time": "2026-02-26",
      "value": 86.59460037231446
    },
    {
      "time": "2026-02-27",
      "value": 86.9888003540039
    },
    {
      "time": "2026-03-02",
      "value": 87.35580047607422
    },
    {
      "time": "2026-03-03",
      "value": 87.67140045166016
    },
    {
      "time": "2026-03-04",
      "value": 88.02240036010743
    },
    {
      "time": "2026-03-05",
      "value": 88.30860031127929
    },
    {
      "time": "2026-03-06",
      "value": 88.59900024414063
    },
    {
      "time": "2026-03-09",
      "value": 88.86040023803712
    },
    {
      "time": "2026-03-10",
      "value": 89.1052001953125
    },
    {
      "time": "2026-03-11",
      "value": 89.30280014038085
    },
    {
      "time": "2026-03-12",
      "value": 89.46800003051757
    },
    {
      "time": "2026-03-13",
      "value": 89.65459991455079
    },
    {
      "time": "2026-03-16",
      "value": 89.88020004272461
    },
    {
      "time": "2026-03-17",
      "value": 90.12520004272461
    },
    {
      "time": "2026-03-18",
      "value": 90.33699996948242
    },
    {
      "time": "2026-03-19",
      "value": 90.50300003051758
    },
    {
      "time": "2026-03-20",
      "value": 90.66360015869141
    },
    {
      "time": "2026-03-23",
      "value": 90.74920013427734
    },
    {
      "time": "2026-03-24",
      "value": 90.8102000427246
    },
    {
      "time": "2026-03-25",
      "value": 90.88139999389648
    },
    {
      "time": "2026-03-26",
      "value": 90.905
    },
    {
      "time": "2026-03-27",
      "value": 90.89979995727539
    },
    {
      "time": "2026-03-30",
      "value": 90.92760009765625
    },
    {
      "time": "2026-03-31",
      "value": 90.9418002319336
    },
    {
      "time": "2026-04-01",
      "value": 90.94120025634766
    },
    {
      "time": "2026-04-02",
      "value": 90.94940017700195
    },
    {
      "time": "2026-04-06",
      "value": 90.92380020141601
    },
    {
      "time": "2026-04-07",
      "value": 90.85320007324219
    },
    {
      "time": "2026-04-08",
      "value": 90.8602001953125
    },
    {
      "time": "2026-04-09",
      "value": 90.86580017089844
    },
    {
      "time": "2026-04-10",
      "value": 90.85260009765625
    },
    {
      "time": "2026-04-13",
      "value": 90.82740020751953
    },
    {
      "time": "2026-04-14",
      "value": 90.70480026245117
    },
    {
      "time": "2026-04-15",
      "value": 90.5368002319336
    },
    {
      "time": "2026-04-16",
      "value": 90.34620025634766
    },
    {
      "time": "2026-04-17",
      "value": 90.17500015258788
    },
    {
      "time": "2026-04-20",
      "value": 89.94800018310546
    },
    {
      "time": "2026-04-21",
      "value": 89.69600006103515
    },
    {
      "time": "2026-04-22",
      "value": 89.4597999572754
    },
    {
      "time": "2026-04-23",
      "value": 89.25559997558594
    },
    {
      "time": "2026-04-24",
      "value": 89.04240005493165
    },
    {
      "time": "2026-04-27",
      "value": 88.80240005493164
    },
    {
      "time": "2026-04-28",
      "value": 88.58240005493164
    },
    {
      "time": "2026-04-29",
      "value": 88.35919998168946
    },
    {
      "time": "2026-04-30",
      "value": 88.15479995727539
    },
    {
      "time": "2026-05-01",
      "value": 88.02039993286132
    },
    {
      "time": "2026-05-04",
      "value": 87.82600006103516
    },
    {
      "time": "2026-05-05",
      "value": 87.61060012817383
    },
    {
      "time": "2026-05-06",
      "value": 87.41160018920898
    },
    {
      "time": "2026-05-07",
      "value": 87.22540023803711
    },
    {
      "time": "2026-05-08",
      "value": 87.02540023803711
    },
    {
      "time": "2026-05-11",
      "value": 86.77740020751953
    },
    {
      "time": "2026-05-12",
      "value": 86.5802001953125
    },
    {
      "time": "2026-05-13",
      "value": 86.42740020751953
    },
    {
      "time": "2026-05-14",
      "value": 86.2986001586914
    },
    {
      "time": "2026-05-15",
      "value": 86.20780014038085
    },
    {
      "time": "2026-05-18",
      "value": 86.13500015258789
    },
    {
      "time": "2026-05-19",
      "value": 86.07540008544922
    },
    {
      "time": "2026-05-20",
      "value": 86.03260009765626
    },
    {
      "time": "2026-05-21",
      "value": 86.04920013427734
    },
    {
      "time": "2026-05-22",
      "value": 86.10240020751954
    },
    {
      "time": "2026-05-26",
      "value": 86.12260025024415
    },
    {
      "time": "2026-05-27",
      "value": 86.14240020751953
    },
    {
      "time": "2026-05-28",
      "value": 86.1768002319336
    },
    {
      "time": "2026-05-29",
      "value": 86.22900024414062
    },
    {
      "time": "2026-06-01",
      "value": 86.28760025024414
    },
    {
      "time": "2026-06-02",
      "value": 86.35060012817382
    },
    {
      "time": "2026-06-03",
      "value": 86.34500015258789
    },
    {
      "time": "2026-06-04",
      "value": 86.35640014648438
    },
    {
      "time": "2026-06-05",
      "value": 86.41820022583008
    },
    {
      "time": "2026-06-08",
      "value": 86.4568002319336
    },
    {
      "time": "2026-06-09",
      "value": 86.5270002746582
    },
    {
      "time": "2026-06-10",
      "value": 86.61140014648437
    },
    {
      "time": "2026-06-11",
      "value": 86.69460006713867
    },
    {
      "time": "2026-06-12",
      "value": 86.77539993286133
    },
    {
      "time": "2026-06-15",
      "value": 86.88419998168945
    },
    {
      "time": "2026-06-16",
      "value": 87.00680007934571
    },
    {
      "time": "2026-06-17",
      "value": 87.15580017089843
    },
    {
      "time": "2026-06-18",
      "value": 87.23440017700196
    },
    {
      "time": "2026-06-22",
      "value": 87.28700012207031
    },
    {
      "time": "2026-06-23",
      "value": 87.42880020141601
    },
    {
      "time": "2026-06-24",
      "value": 87.5868000793457
    },
    {
      "time": "2026-06-25",
      "value": 87.7247999572754
    },
    {
      "time": "2026-06-26",
      "value": 87.89639999389648
    },
    {
      "time": "2026-06-29",
      "value": 88.07199996948242
    },
    {
      "time": "2026-06-30",
      "value": 88.18940002441406
    },
    {
      "time": "2026-07-01",
      "value": 88.37400009155273
    },
    {
      "time": "2026-07-02",
      "value": 88.64040008544922
    },
    {
      "time": "2026-07-06",
      "value": 88.86120010375977
    },
    {
      "time": "2026-07-07",
      "value": 89.08740005493163
    },
    {
      "time": "2026-07-08",
      "value": 89.25520004272461
    },
    {
      "time": "2026-07-09",
      "value": 89.39200012207031
    },
    {
      "time": "2026-07-10",
      "value": 89.5234001159668
    },
    {
      "time": "2026-07-13",
      "value": 89.69780014038086
    },
    {
      "time": "2026-07-14",
      "value": 89.81120010375976
    },
    {
      "time": "2026-07-15",
      "value": 89.89540008544923
    },
    {
      "time": "2026-07-16",
      "value": 90.06940002441407
    },
    {
      "time": "2026-07-17",
      "value": 90.20240005493164
    },
    {
      "time": "2026-07-20",
      "value": 90.27779998779297
    },
    {
      "time": "2026-07-21",
      "value": 90.34059997558593
    },
    {
      "time": "2026-07-22",
      "value": 90.42219985961914
    },
    {
      "time": "2026-07-23",
      "value": 90.48899993896484
    },
    {
      "time": "2026-07-24",
      "value": 90.55519989013672
    },
    {
      "time": "2026-07-27",
      "value": 90.63739990234374
    },
    {
      "time": "2026-07-28",
      "value": 90.7152000427246
    },
    {
      "time": "2026-07-29",
      "value": 90.82240005493163
    },
    {
      "time": "2026-07-30",
      "value": 90.85600006103516
    },
    {
      "time": "2026-07-31",
      "value": 90.88160018920898
    },
    {
      "time": "2026-08-03",
      "value": 90.87220016479492
    },
    {
      "time": "2026-08-04",
      "value": 90.91400009155274
    },
    {
      "time": "2026-08-05",
      "value": 90.96740005493164
    },
    {
      "time": "2026-08-06",
      "value": 91.03040008544922
    },
    {
      "time": "2026-08-07",
      "value": 91.07
    },
    {
      "time": "2026-08-10",
      "value": 91.0997999572754
    },
    {
      "time": "2026-08-11",
      "value": 91.14339996337891
    },
    {
      "time": "2026-08-12",
      "value": 91.22119995117187
    },
    {
      "time": "2026-08-13",
      "value": 91.31440002441406
    },
    {
      "time": "2026-08-14",
      "value": 91.45599990844727
    },
    {
      "time": "2026-08-17",
      "value": 91.5581999206543
    },
    {
      "time": "2026-08-18",
      "value": 91.61579986572265
    },
    {
      "time": "2026-08-19",
      "value": 91.7117999267578
    },
    {
      "time": "2026-08-20",
      "value": 91.7497998046875
    },
    {
      "time": "2026-08-21",
      "value": 91.77239990234375
    },
    {
      "time": "2026-08-24",
      "value": 91.83559997558594
    },
    {
      "time": "2026-08-25",
      "value": 91.87320007324219
    },
    {
      "time": "2026-08-26",
      "value": 91.90279998779297
    },
    {
      "time": "2026-08-27",
      "value": 91.90879989624024
    },
    {
      "time": "2026-08-28",
      "value": 91.91219985961914
    },
    {
      "time": "2026-08-31",
      "value": 91.91899978637696
    },
    {
      "time": "2026-09-01",
      "value": 91.93819976806641
    },
    {
      "time": "2026-09-02",
      "value": 91.9115997314453
    },
    {
      "time": "2026-09-03",
      "value": 91.87579971313477
    },
    {
      "time": "2026-09-04",
      "value": 91.82999969482422
    },
    {
      "time": "2026-09-08",
      "value": 91.75679977416992
    },
    {
      "time": "2026-09-09",
      "value": 91.66939971923829
    },
    {
      "time": "2026-09-10",
      "value": 91.59379974365234
    },
    {
      "time": "2026-09-11",
      "value": 91.47459976196289
    },
    {
      "time": "2026-09-14",
      "value": 91.34199981689453
    }
  ],
  "analysis": null
}