{
  "ok": true,
  "cached": false,
  "ticker": "CLX",
  "price": 95.55,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Evercore ISI Adjusts Price Target on Clorox to $98 From $110, Maintains Underperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/evercore-isi-adjusts-price-target-130540072.html",
      "published": "2026-07-23"
    },
    {
      "title": "Deutsche Bank Adjusts Clorox Price Target to $94 From $91, Maintains Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/deutsche-bank-adjusts-clorox-price-120240255.html",
      "published": "2026-07-22"
    },
    {
      "title": "Barclays Adjusts Price Target on Clorox to $86 From $85, Maintains Underweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/barclays-adjusts-price-target-clorox-111242928.html",
      "published": "2026-07-21"
    },
    {
      "title": "CLX Paid Holders $3.8 billion While The Stock Went Nowhere",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/d1153f75-fb41-3c1a-8182-468e4af73a6a/clx-paid-holders-%243.8-billion.html",
      "published": "2026-07-20"
    },
    {
      "title": "BNP Paribas Exane Adjusts Clorox Price Target to $95 From $97, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bnp-paribas-exane-adjusts-clorox-121730591.html",
      "published": "2026-07-20"
    },
    {
      "title": "Jim Cramer Says Semiconductor Stocks Are “Going Down.” Buy These 2 Dividend Stocks Instead",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/95139e72-e655-3403-bd3e-0dbdb14d6de6/jim-cramer-says-semiconductor.html",
      "published": "2026-07-17"
    },
    {
      "title": "UBS Adjusts Price Target on Clorox to $100 From $96, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-adjusts-price-target-clorox-135015803.html",
      "published": "2026-07-16"
    },
    {
      "title": "JPMorgan Adjusts Price Target on Clorox to $92 From $95, Maintains Underweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jpmorgan-adjusts-price-target-clorox-113846081.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 131.4499969482422,
      "high": 131.86000061035156,
      "low": 130.13999938964844,
      "close": 130.80999755859375,
      "volume": 1287000
    },
    {
      "time": "2025-07-28",
      "open": 130.41000366210938,
      "high": 130.41000366210938,
      "low": 127.23999786376953,
      "close": 127.23999786376953,
      "volume": 1718400
    },
    {
      "time": "2025-07-29",
      "open": 127.16000366210938,
      "high": 128.0500030517578,
      "low": 126.0199966430664,
      "close": 127.04000091552734,
      "volume": 1746800
    },
    {
      "time": "2025-07-30",
      "open": 127.38999938964844,
      "high": 127.80000305175781,
      "low": 125.72000122070312,
      "close": 126.18000030517578,
      "volume": 1869800
    },
    {
      "time": "2025-07-31",
      "open": 126.4800033569336,
      "high": 126.76000213623047,
      "low": 124.87000274658203,
      "close": 125.55999755859375,
      "volume": 4108700
    },
    {
      "time": "2025-08-01",
      "open": 127.26000213623047,
      "high": 127.5999984741211,
      "low": 121.3499984741211,
      "close": 123.0999984741211,
      "volume": 3928400
    },
    {
      "time": "2025-08-04",
      "open": 123.19999694824219,
      "high": 125.44999694824219,
      "low": 122.81999969482422,
      "close": 124.19000244140625,
      "volume": 2194600
    },
    {
      "time": "2025-08-05",
      "open": 124.26000213623047,
      "high": 125.94999694824219,
      "low": 123.33000183105469,
      "close": 125.37000274658203,
      "volume": 1660300
    },
    {
      "time": "2025-08-06",
      "open": 125.30999755859375,
      "high": 126.31999969482422,
      "low": 124.69999694824219,
      "close": 125.5,
      "volume": 1652100
    },
    {
      "time": "2025-08-07",
      "open": 125.63999938964844,
      "high": 126.5,
      "low": 124.80999755859375,
      "close": 126.08000183105469,
      "volume": 1504100
    },
    {
      "time": "2025-08-08",
      "open": 125.97000122070312,
      "high": 126.45999908447266,
      "low": 124.2300033569336,
      "close": 124.87000274658203,
      "volume": 1299600
    },
    {
      "time": "2025-08-11",
      "open": 124.88999938964844,
      "high": 125.02999877929688,
      "low": 121.91999816894531,
      "close": 122.08999633789062,
      "volume": 1767500
    },
    {
      "time": "2025-08-12",
      "open": 122.16999816894531,
      "high": 123.26000213623047,
      "low": 121.27999877929688,
      "close": 122.81999969482422,
      "volume": 1958000
    },
    {
      "time": "2025-08-13",
      "open": 121.23999786376953,
      "high": 123.27999877929688,
      "low": 120.76000213623047,
      "close": 122.88999938964844,
      "volume": 1882600
    },
    {
      "time": "2025-08-14",
      "open": 122,
      "high": 122.12000274658203,
      "low": 120.66000366210938,
      "close": 121.58000183105469,
      "volume": 1413400
    },
    {
      "time": "2025-08-15",
      "open": 121.95999908447266,
      "high": 123.31999969482422,
      "low": 121.66999816894531,
      "close": 122.16999816894531,
      "volume": 1207800
    },
    {
      "time": "2025-08-18",
      "open": 122.0199966430664,
      "high": 122.5999984741211,
      "low": 119.33999633789062,
      "close": 119.4800033569336,
      "volume": 2100600
    },
    {
      "time": "2025-08-19",
      "open": 119.75,
      "high": 121.25,
      "low": 119.62000274658203,
      "close": 120.80999755859375,
      "volume": 1863200
    },
    {
      "time": "2025-08-20",
      "open": 121.30000305175781,
      "high": 123.19999694824219,
      "low": 120.80999755859375,
      "close": 121.25,
      "volume": 1475100
    },
    {
      "time": "2025-08-21",
      "open": 120.16000366210938,
      "high": 120.72000122070312,
      "low": 119.26000213623047,
      "close": 119.83999633789062,
      "volume": 1756300
    },
    {
      "time": "2025-08-22",
      "open": 120.54000091552734,
      "high": 121.41999816894531,
      "low": 120.12999725341797,
      "close": 120.30999755859375,
      "volume": 1279500
    },
    {
      "time": "2025-08-25",
      "open": 120.3499984741211,
      "high": 120.70999908447266,
      "low": 118.44999694824219,
      "close": 119.38999938964844,
      "volume": 1814600
    },
    {
      "time": "2025-08-26",
      "open": 119,
      "high": 119.4800033569336,
      "low": 117.52999877929688,
      "close": 117.66999816894531,
      "volume": 1813800
    },
    {
      "time": "2025-08-27",
      "open": 118.12999725341797,
      "high": 119.16000366210938,
      "low": 117.9000015258789,
      "close": 118.97000122070312,
      "volume": 1789500
    },
    {
      "time": "2025-08-28",
      "open": 119.08000183105469,
      "high": 119.30000305175781,
      "low": 116.52999877929688,
      "close": 117.94000244140625,
      "volume": 2271100
    },
    {
      "time": "2025-08-29",
      "open": 118,
      "high": 119.25,
      "low": 117.5,
      "close": 118.19999694824219,
      "volume": 1816300
    },
    {
      "time": "2025-09-02",
      "open": 118.73999786376953,
      "high": 120.2300033569336,
      "low": 117.87000274658203,
      "close": 119.9800033569336,
      "volume": 2006700
    },
    {
      "time": "2025-09-03",
      "open": 119.6500015258789,
      "high": 123.01000213623047,
      "low": 119.5,
      "close": 122.91000366210938,
      "volume": 2859100
    },
    {
      "time": "2025-09-04",
      "open": 123.05999755859375,
      "high": 124.72000122070312,
      "low": 122.97000122070312,
      "close": 124.62999725341797,
      "volume": 2753700
    },
    {
      "time": "2025-09-05",
      "open": 124.5,
      "high": 128.14999389648438,
      "low": 124.5,
      "close": 127.02999877929688,
      "volume": 3231700
    },
    {
      "time": "2025-09-08",
      "open": 126.7300033569336,
      "high": 126.94999694824219,
      "low": 124.80999755859375,
      "close": 125.87000274658203,
      "volume": 1969400
    },
    {
      "time": "2025-09-09",
      "open": 125.33000183105469,
      "high": 126.0199966430664,
      "low": 124.36000061035156,
      "close": 125.68000030517578,
      "volume": 1347300
    },
    {
      "time": "2025-09-10",
      "open": 125,
      "high": 125.27999877929688,
      "low": 122.83000183105469,
      "close": 123.33000183105469,
      "volume": 1286300
    },
    {
      "time": "2025-09-11",
      "open": 123.87999725341797,
      "high": 124.87999725341797,
      "low": 123.51000213623047,
      "close": 124.41000366210938,
      "volume": 1585200
    },
    {
      "time": "2025-09-12",
      "open": 124,
      "high": 124.5199966430664,
      "low": 123.51000213623047,
      "close": 123.51000213623047,
      "volume": 1519900
    },
    {
      "time": "2025-09-15",
      "open": 123.70999908447266,
      "high": 124.37000274658203,
      "low": 122.58000183105469,
      "close": 122.81999969482422,
      "volume": 1240600
    },
    {
      "time": "2025-09-16",
      "open": 123.26000213623047,
      "high": 125.16000366210938,
      "low": 123.16000366210938,
      "close": 124.8499984741211,
      "volume": 1737800
    },
    {
      "time": "2025-09-17",
      "open": 124.98999786376953,
      "high": 127.16999816894531,
      "low": 124.93000030517578,
      "close": 125.4000015258789,
      "volume": 1301500
    },
    {
      "time": "2025-09-18",
      "open": 124.79000091552734,
      "high": 125.66999816894531,
      "low": 124,
      "close": 124.12000274658203,
      "volume": 1707500
    },
    {
      "time": "2025-09-19",
      "open": 124.51000213623047,
      "high": 124.51000213623047,
      "low": 121.66000366210938,
      "close": 121.66000366210938,
      "volume": 5301200
    },
    {
      "time": "2025-09-22",
      "open": 122,
      "high": 123,
      "low": 119.91999816894531,
      "close": 119.93000030517578,
      "volume": 1826800
    },
    {
      "time": "2025-09-23",
      "open": 119.37000274658203,
      "high": 120.66999816894531,
      "low": 117.63999938964844,
      "close": 120.37999725341797,
      "volume": 1667600
    },
    {
      "time": "2025-09-24",
      "open": 120.41999816894531,
      "high": 123.23999786376953,
      "low": 120.20999908447266,
      "close": 123.08000183105469,
      "volume": 1959300
    },
    {
      "time": "2025-09-25",
      "open": 123.68000030517578,
      "high": 123.93000030517578,
      "low": 121.26000213623047,
      "close": 122.70999908447266,
      "volume": 2043900
    },
    {
      "time": "2025-09-26",
      "open": 123.12999725341797,
      "high": 124.76000213623047,
      "low": 122.6500015258789,
      "close": 124.38999938964844,
      "volume": 1846100
    },
    {
      "time": "2025-09-29",
      "open": 124.70999908447266,
      "high": 124.75,
      "low": 122.12999725341797,
      "close": 122.98999786376953,
      "volume": 1996200
    },
    {
      "time": "2025-09-30",
      "open": 122.68000030517578,
      "high": 123.9000015258789,
      "low": 121.94999694824219,
      "close": 123.30000305175781,
      "volume": 1612700
    },
    {
      "time": "2025-10-01",
      "open": 122.93000030517578,
      "high": 123.27999877929688,
      "low": 121.80999755859375,
      "close": 122.68000030517578,
      "volume": 1611600
    },
    {
      "time": "2025-10-02",
      "open": 122.11000061035156,
      "high": 123.0199966430664,
      "low": 121.3499984741211,
      "close": 122.25,
      "volume": 1331900
    },
    {
      "time": "2025-10-03",
      "open": 122.37999725341797,
      "high": 124.13999938964844,
      "low": 122.08000183105469,
      "close": 123.19000244140625,
      "volume": 1264100
    },
    {
      "time": "2025-10-06",
      "open": 123.19000244140625,
      "high": 123.29000091552734,
      "low": 118.63999938964844,
      "close": 118.66999816894531,
      "volume": 2232400
    },
    {
      "time": "2025-10-07",
      "open": 118.5,
      "high": 120.69000244140625,
      "low": 117.52999877929688,
      "close": 120.48999786376953,
      "volume": 1632900
    },
    {
      "time": "2025-10-08",
      "open": 119.87000274658203,
      "high": 120,
      "low": 118.30999755859375,
      "close": 119.58999633789062,
      "volume": 1383400
    },
    {
      "time": "2025-10-09",
      "open": 119.58999633789062,
      "high": 120.1500015258789,
      "low": 119.25,
      "close": 120,
      "volume": 1148300
    },
    {
      "time": "2025-10-10",
      "open": 120.18000030517578,
      "high": 120.88999938964844,
      "low": 119.41000366210938,
      "close": 120.13999938964844,
      "volume": 1501800
    },
    {
      "time": "2025-10-13",
      "open": 119.95999908447266,
      "high": 121.79000091552734,
      "low": 119.7300033569336,
      "close": 120.37000274658203,
      "volume": 1668100
    },
    {
      "time": "2025-10-14",
      "open": 120.76000213623047,
      "high": 120.8499984741211,
      "low": 117.22000122070312,
      "close": 119.33000183105469,
      "volume": 1604600
    },
    {
      "time": "2025-10-15",
      "open": 119.05000305175781,
      "high": 119.72000122070312,
      "low": 118.30999755859375,
      "close": 118.36000061035156,
      "volume": 1125500
    },
    {
      "time": "2025-10-16",
      "open": 118.36000061035156,
      "high": 119.44999694824219,
      "low": 117.5,
      "close": 117.5999984741211,
      "volume": 1198800
    },
    {
      "time": "2025-10-17",
      "open": 117.8499984741211,
      "high": 119.83999633789062,
      "low": 117.8499984741211,
      "close": 119.72000122070312,
      "volume": 1224100
    },
    {
      "time": "2025-10-20",
      "open": 119.80000305175781,
      "high": 121.12000274658203,
      "low": 119.41000366210938,
      "close": 119.58999633789062,
      "volume": 1413600
    },
    {
      "time": "2025-10-21",
      "open": 120.01000213623047,
      "high": 120.58000183105469,
      "low": 118.87999725341797,
      "close": 119.88999938964844,
      "volume": 1505100
    },
    {
      "time": "2025-10-22",
      "open": 118.43000030517578,
      "high": 119.52999877929688,
      "low": 117.4000015258789,
      "close": 118.18000030517578,
      "volume": 1497200
    },
    {
      "time": "2025-10-23",
      "open": 118,
      "high": 118.23999786376953,
      "low": 116.31999969482422,
      "close": 116.33000183105469,
      "volume": 1753600
    },
    {
      "time": "2025-10-24",
      "open": 117.51000213623047,
      "high": 117.9000015258789,
      "low": 115.83000183105469,
      "close": 115.8499984741211,
      "volume": 1565900
    },
    {
      "time": "2025-10-27",
      "open": 115.8499984741211,
      "high": 115.91999816894531,
      "low": 114.94999694824219,
      "close": 115.5,
      "volume": 1866000
    },
    {
      "time": "2025-10-28",
      "open": 115.22000122070312,
      "high": 116.83000183105469,
      "low": 114.55000305175781,
      "close": 115.22000122070312,
      "volume": 1424900
    },
    {
      "time": "2025-10-29",
      "open": 115,
      "high": 115.25,
      "low": 110.61000061035156,
      "close": 110.66999816894531,
      "volume": 2084200
    },
    {
      "time": "2025-10-30",
      "open": 111.58999633789062,
      "high": 113.5999984741211,
      "low": 111.43000030517578,
      "close": 112.45999908447266,
      "volume": 1969900
    },
    {
      "time": "2025-10-31",
      "open": 112,
      "high": 113.55000305175781,
      "low": 111.5999984741211,
      "close": 112.45999908447266,
      "volume": 2231500
    },
    {
      "time": "2025-11-03",
      "open": 112.04000091552734,
      "high": 112.5,
      "low": 108.93000030517578,
      "close": 109.13999938964844,
      "volume": 3413100
    },
    {
      "time": "2025-11-04",
      "open": 111.5,
      "high": 113.19999694824219,
      "low": 107.70999908447266,
      "close": 110.41999816894531,
      "volume": 3692200
    },
    {
      "time": "2025-11-05",
      "open": 110.13999938964844,
      "high": 111.94000244140625,
      "low": 108.86000061035156,
      "close": 108.91999816894531,
      "volume": 3362900
    },
    {
      "time": "2025-11-06",
      "open": 108.86000061035156,
      "high": 109.58999633789062,
      "low": 106.22000122070312,
      "close": 106.27999877929688,
      "volume": 2079200
    },
    {
      "time": "2025-11-07",
      "open": 106.58000183105469,
      "high": 108,
      "low": 106.13999938964844,
      "close": 107.36000061035156,
      "volume": 1843200
    },
    {
      "time": "2025-11-10",
      "open": 107.0199966430664,
      "high": 107.31999969482422,
      "low": 104.08999633789062,
      "close": 104.69000244140625,
      "volume": 2456500
    },
    {
      "time": "2025-11-11",
      "open": 105,
      "high": 106.27999877929688,
      "low": 104.11000061035156,
      "close": 105.02999877929688,
      "volume": 2020000
    },
    {
      "time": "2025-11-12",
      "open": 105.4000015258789,
      "high": 106.4000015258789,
      "low": 104.62999725341797,
      "close": 104.69999694824219,
      "volume": 1697100
    },
    {
      "time": "2025-11-13",
      "open": 105,
      "high": 106.05999755859375,
      "low": 104.18000030517578,
      "close": 104.2699966430664,
      "volume": 1717800
    },
    {
      "time": "2025-11-14",
      "open": 104.79000091552734,
      "high": 105.80000305175781,
      "low": 103.43000030517578,
      "close": 103.68000030517578,
      "volume": 1690400
    },
    {
      "time": "2025-11-17",
      "open": 103.4000015258789,
      "high": 104.23999786376953,
      "low": 101.11000061035156,
      "close": 101.20999908447266,
      "volume": 2287600
    },
    {
      "time": "2025-11-18",
      "open": 101.12000274658203,
      "high": 101.25,
      "low": 99.62999725341797,
      "close": 100.13999938964844,
      "volume": 2860900
    },
    {
      "time": "2025-11-19",
      "open": 100.8499984741211,
      "high": 101.19000244140625,
      "low": 98.4000015258789,
      "close": 98.43000030517578,
      "volume": 2622400
    },
    {
      "time": "2025-11-20",
      "open": 98.36000061035156,
      "high": 100.36000061035156,
      "low": 98.19999694824219,
      "close": 100.06999969482422,
      "volume": 2815700
    },
    {
      "time": "2025-11-21",
      "open": 100.52999877929688,
      "high": 105.61000061035156,
      "low": 100.52999877929688,
      "close": 103.91999816894531,
      "volume": 4334400
    },
    {
      "time": "2025-11-24",
      "open": 103.5,
      "high": 106.16999816894531,
      "low": 102.73999786376953,
      "close": 105.66000366210938,
      "volume": 3932700
    },
    {
      "time": "2025-11-25",
      "open": 106.7699966430664,
      "high": 107.5199966430664,
      "low": 106,
      "close": 106.87000274658203,
      "volume": 2759100
    },
    {
      "time": "2025-11-26",
      "open": 106.37999725341797,
      "high": 108.18000030517578,
      "low": 106.37999725341797,
      "close": 107.75,
      "volume": 1633000
    },
    {
      "time": "2025-11-28",
      "open": 107.87000274658203,
      "high": 108.06999969482422,
      "low": 106.86000061035156,
      "close": 107.94000244140625,
      "volume": 962900
    },
    {
      "time": "2025-12-01",
      "open": 107.55999755859375,
      "high": 107.98999786376953,
      "low": 106.23999786376953,
      "close": 106.41000366210938,
      "volume": 1982000
    },
    {
      "time": "2025-12-02",
      "open": 106,
      "high": 107.8499984741211,
      "low": 105,
      "close": 105.88999938964844,
      "volume": 2130800
    },
    {
      "time": "2025-12-03",
      "open": 106.18000030517578,
      "high": 107.2300033569336,
      "low": 105.04000091552734,
      "close": 105.16999816894531,
      "volume": 1669800
    },
    {
      "time": "2025-12-04",
      "open": 106.19999694824219,
      "high": 107,
      "low": 104.81999969482422,
      "close": 105.0999984741211,
      "volume": 1367900
    },
    {
      "time": "2025-12-05",
      "open": 104.70999908447266,
      "high": 106.08999633789062,
      "low": 104.62000274658203,
      "close": 104.9000015258789,
      "volume": 1384400
    },
    {
      "time": "2025-12-08",
      "open": 104,
      "high": 104.5,
      "low": 100.93000030517578,
      "close": 100.93000030517578,
      "volume": 2562600
    },
    {
      "time": "2025-12-09",
      "open": 101.18000030517578,
      "high": 103.01000213623047,
      "low": 101.04000091552734,
      "close": 101.41999816894531,
      "volume": 1925700
    },
    {
      "time": "2025-12-10",
      "open": 101.68000030517578,
      "high": 103.0999984741211,
      "low": 101.3499984741211,
      "close": 102.5199966430664,
      "volume": 2068400
    },
    {
      "time": "2025-12-11",
      "open": 102.81999969482422,
      "high": 103.93000030517578,
      "low": 102.47000122070312,
      "close": 102.83000183105469,
      "volume": 1519500
    },
    {
      "time": "2025-12-12",
      "open": 103.33000183105469,
      "high": 104.86000061035156,
      "low": 103.25,
      "close": 104.01000213623047,
      "volume": 1435400
    },
    {
      "time": "2025-12-15",
      "open": 104.0199966430664,
      "high": 104.23999786376953,
      "low": 101.19999694824219,
      "close": 101.72000122070312,
      "volume": 3312700
    },
    {
      "time": "2025-12-16",
      "open": 102.33000183105469,
      "high": 102.54000091552734,
      "low": 99.23999786376953,
      "close": 99.81999969482422,
      "volume": 3014600
    },
    {
      "time": "2025-12-17",
      "open": 99.69999694824219,
      "high": 101.94000244140625,
      "low": 99.69999694824219,
      "close": 101.5199966430664,
      "volume": 3545100
    },
    {
      "time": "2025-12-18",
      "open": 101.25,
      "high": 101.69000244140625,
      "low": 98.80000305175781,
      "close": 99.38999938964844,
      "volume": 3893000
    },
    {
      "time": "2025-12-19",
      "open": 99.19999694824219,
      "high": 99.4000015258789,
      "low": 98.22000122070312,
      "close": 98.30999755859375,
      "volume": 5031800
    },
    {
      "time": "2025-12-22",
      "open": 98,
      "high": 98.80000305175781,
      "low": 97.38999938964844,
      "close": 98.05999755859375,
      "volume": 2283400
    },
    {
      "time": "2025-12-23",
      "open": 97.91999816894531,
      "high": 97.91999816894531,
      "low": 96.66000366210938,
      "close": 97.43000030517578,
      "volume": 1984600
    },
    {
      "time": "2025-12-24",
      "open": 97.4000015258789,
      "high": 98.33000183105469,
      "low": 97.11000061035156,
      "close": 98.20999908447266,
      "volume": 831600
    },
    {
      "time": "2025-12-26",
      "open": 98.16999816894531,
      "high": 98.5999984741211,
      "low": 97.81999969482422,
      "close": 98.52999877929688,
      "volume": 1336800
    },
    {
      "time": "2025-12-29",
      "open": 98.44999694824219,
      "high": 99.56999969482422,
      "low": 98.12000274658203,
      "close": 99.29000091552734,
      "volume": 2346600
    },
    {
      "time": "2025-12-30",
      "open": 99.01000213623047,
      "high": 101.04000091552734,
      "low": 98.7699966430664,
      "close": 100.80999755859375,
      "volume": 1938200
    },
    {
      "time": "2025-12-31",
      "open": 100.62000274658203,
      "high": 101.83999633789062,
      "low": 100.12000274658203,
      "close": 100.83000183105469,
      "volume": 2269900
    },
    {
      "time": "2026-01-02",
      "open": 101.0999984741211,
      "high": 101.41999816894531,
      "low": 100.11000061035156,
      "close": 100.8499984741211,
      "volume": 2001500
    },
    {
      "time": "2026-01-05",
      "open": 100.26000213623047,
      "high": 102.1500015258789,
      "low": 98.75,
      "close": 101.27999877929688,
      "volume": 3941200
    },
    {
      "time": "2026-01-06",
      "open": 101.02999877929688,
      "high": 102.41000366210938,
      "low": 99.37999725341797,
      "close": 100.61000061035156,
      "volume": 2267300
    },
    {
      "time": "2026-01-07",
      "open": 100.69999694824219,
      "high": 102.23999786376953,
      "low": 99.73999786376953,
      "close": 101.76000213623047,
      "volume": 2288400
    },
    {
      "time": "2026-01-08",
      "open": 101.29000091552734,
      "high": 104.9800033569336,
      "low": 101.29000091552734,
      "close": 104.25,
      "volume": 2098200
    },
    {
      "time": "2026-01-09",
      "open": 104.9800033569336,
      "high": 106.37000274658203,
      "low": 103.26000213623047,
      "close": 106.19000244140625,
      "volume": 1901200
    },
    {
      "time": "2026-01-12",
      "open": 106.33000183105469,
      "high": 108.80999755859375,
      "low": 106.33000183105469,
      "close": 106.9800033569336,
      "volume": 2243300
    },
    {
      "time": "2026-01-13",
      "open": 107.26000213623047,
      "high": 109.38999938964844,
      "low": 107.05999755859375,
      "close": 108.86000061035156,
      "volume": 1785700
    },
    {
      "time": "2026-01-14",
      "open": 108.91000366210938,
      "high": 111.52999877929688,
      "low": 108.9000015258789,
      "close": 111.41000366210938,
      "volume": 2152200
    },
    {
      "time": "2026-01-15",
      "open": 110.72000122070312,
      "high": 112.19999694824219,
      "low": 109.95999908447266,
      "close": 111.2300033569336,
      "volume": 1971400
    },
    {
      "time": "2026-01-16",
      "open": 109.95999908447266,
      "high": 111.29000091552734,
      "low": 109.02999877929688,
      "close": 109.9800033569336,
      "volume": 1920000
    },
    {
      "time": "2026-01-20",
      "open": 109,
      "high": 110.30000305175781,
      "low": 107.5,
      "close": 109.83999633789062,
      "volume": 2828500
    },
    {
      "time": "2026-01-21",
      "open": 109.8499984741211,
      "high": 110.7300033569336,
      "low": 108.12999725341797,
      "close": 110.54000091552734,
      "volume": 1822000
    },
    {
      "time": "2026-01-22",
      "open": 110.91000366210938,
      "high": 113.62999725341797,
      "low": 110.66999816894531,
      "close": 112.19999694824219,
      "volume": 2049500
    },
    {
      "time": "2026-01-23",
      "open": 114.2300033569336,
      "high": 115.47000122070312,
      "low": 113.41999816894531,
      "close": 113.4800033569336,
      "volume": 3239600
    },
    {
      "time": "2026-01-26",
      "open": 113,
      "high": 113.33999633789062,
      "low": 111.95999908447266,
      "close": 112.87000274658203,
      "volume": 2168000
    },
    {
      "time": "2026-01-27",
      "open": 112.4000015258789,
      "high": 113.4000015258789,
      "low": 111.41000366210938,
      "close": 113.19000244140625,
      "volume": 1945300
    },
    {
      "time": "2026-01-28",
      "open": 111.54000091552734,
      "high": 112.73999786376953,
      "low": 108.54000091552734,
      "close": 108.80000305175781,
      "volume": 2225000
    },
    {
      "time": "2026-01-29",
      "open": 109.11000061035156,
      "high": 110.19000244140625,
      "low": 108.30000305175781,
      "close": 109.69999694824219,
      "volume": 1702400
    },
    {
      "time": "2026-01-30",
      "open": 111.12000274658203,
      "high": 113.0199966430664,
      "low": 110.47000122070312,
      "close": 112.79000091552734,
      "volume": 3289900
    },
    {
      "time": "2026-02-02",
      "open": 112.91999816894531,
      "high": 113.62000274658203,
      "low": 112.05000305175781,
      "close": 113.29000091552734,
      "volume": 2380100
    },
    {
      "time": "2026-02-03",
      "open": 111.91999816894531,
      "high": 115.4800033569336,
      "low": 111.33000183105469,
      "close": 114.9800033569336,
      "volume": 2722200
    },
    {
      "time": "2026-02-04",
      "open": 113.8499984741211,
      "high": 120.16999816894531,
      "low": 113.01000213623047,
      "close": 117.7699966430664,
      "volume": 5277200
    },
    {
      "time": "2026-02-05",
      "open": 119,
      "high": 120.87000274658203,
      "low": 116.75,
      "close": 117.61000061035156,
      "volume": 2539000
    },
    {
      "time": "2026-02-06",
      "open": 116.80999755859375,
      "high": 119.86000061035156,
      "low": 116.75,
      "close": 119.36000061035156,
      "volume": 1912100
    },
    {
      "time": "2026-02-09",
      "open": 118.16000366210938,
      "high": 120.5,
      "low": 118.16000366210938,
      "close": 119.58999633789062,
      "volume": 2090200
    },
    {
      "time": "2026-02-10",
      "open": 120,
      "high": 122.29000091552734,
      "low": 119.91000366210938,
      "close": 121.44999694824219,
      "volume": 2099700
    },
    {
      "time": "2026-02-11",
      "open": 122.16000366210938,
      "high": 126.63999938964844,
      "low": 121.8499984741211,
      "close": 125.94999694824219,
      "volume": 2410000
    },
    {
      "time": "2026-02-12",
      "open": 126.51000213623047,
      "high": 126.7699966430664,
      "low": 124.43000030517578,
      "close": 124.63999938964844,
      "volume": 2547700
    },
    {
      "time": "2026-02-13",
      "open": 125,
      "high": 126.01000213623047,
      "low": 123.62000274658203,
      "close": 125.94000244140625,
      "volume": 1525200
    },
    {
      "time": "2026-02-17",
      "open": 126.5,
      "high": 127.5,
      "low": 120.94000244140625,
      "close": 122.95999908447266,
      "volume": 2885600
    },
    {
      "time": "2026-02-18",
      "open": 122.77999877929688,
      "high": 124.0999984741211,
      "low": 121.88999938964844,
      "close": 123.19999694824219,
      "volume": 1599300
    },
    {
      "time": "2026-02-19",
      "open": 123.51000213623047,
      "high": 123.98999786376953,
      "low": 121.4800033569336,
      "close": 122.22000122070312,
      "volume": 1502700
    },
    {
      "time": "2026-02-20",
      "open": 122.27999877929688,
      "high": 123.61000061035156,
      "low": 121.80999755859375,
      "close": 123.5999984741211,
      "volume": 2390300
    },
    {
      "time": "2026-02-23",
      "open": 122.5999984741211,
      "high": 127.3499984741211,
      "low": 122.5999984741211,
      "close": 126.76000213623047,
      "volume": 1927700
    },
    {
      "time": "2026-02-24",
      "open": 127.13999938964844,
      "high": 128.07000732421875,
      "low": 125.91000366210938,
      "close": 126.6500015258789,
      "volume": 1131900
    },
    {
      "time": "2026-02-25",
      "open": 125.95999908447266,
      "high": 126.37999725341797,
      "low": 122.33000183105469,
      "close": 126.23999786376953,
      "volume": 1730600
    },
    {
      "time": "2026-02-26",
      "open": 127.51000213623047,
      "high": 128.89999389648438,
      "low": 126.41000366210938,
      "close": 126.88999938964844,
      "volume": 1866300
    },
    {
      "time": "2026-02-27",
      "open": 127.19000244140625,
      "high": 128.67999267578125,
      "low": 126.33000183105469,
      "close": 127.16000366210938,
      "volume": 1879500
    },
    {
      "time": "2026-03-02",
      "open": 125.66999816894531,
      "high": 127.45999908447266,
      "low": 125.13999938964844,
      "close": 126.80999755859375,
      "volume": 1679300
    },
    {
      "time": "2026-03-03",
      "open": 125.26000213623047,
      "high": 125.97000122070312,
      "low": 120.63999938964844,
      "close": 121.1500015258789,
      "volume": 2123900
    },
    {
      "time": "2026-03-04",
      "open": 121.0199966430664,
      "high": 121.26000213623047,
      "low": 116.30000305175781,
      "close": 117.43000030517578,
      "volume": 2712000
    },
    {
      "time": "2026-03-05",
      "open": 116.55000305175781,
      "high": 116.58000183105469,
      "low": 113.51000213623047,
      "close": 113.69999694824219,
      "volume": 2381400
    },
    {
      "time": "2026-03-06",
      "open": 112.91999816894531,
      "high": 115.30000305175781,
      "low": 110.25,
      "close": 114.66000366210938,
      "volume": 2103900
    },
    {
      "time": "2026-03-09",
      "open": 113.5,
      "high": 114,
      "low": 108.94000244140625,
      "close": 113.41000366210938,
      "volume": 2726800
    },
    {
      "time": "2026-03-10",
      "open": 113,
      "high": 116.75,
      "low": 111.58999633789062,
      "close": 115.87000274658203,
      "volume": 2213200
    },
    {
      "time": "2026-03-11",
      "open": 115,
      "high": 115.0999984741211,
      "low": 110.83999633789062,
      "close": 112.1500015258789,
      "volume": 1769000
    },
    {
      "time": "2026-03-12",
      "open": 112,
      "high": 112.05999755859375,
      "low": 108.51000213623047,
      "close": 108.7300033569336,
      "volume": 1677400
    },
    {
      "time": "2026-03-13",
      "open": 110.30000305175781,
      "high": 111.51000213623047,
      "low": 109.51000213623047,
      "close": 110.68000030517578,
      "volume": 1674200
    },
    {
      "time": "2026-03-16",
      "open": 111.94999694824219,
      "high": 113.11000061035156,
      "low": 111.2699966430664,
      "close": 112.08999633789062,
      "volume": 1443100
    },
    {
      "time": "2026-03-17",
      "open": 112.94000244140625,
      "high": 113.12000274658203,
      "low": 111.36000061035156,
      "close": 111.4000015258789,
      "volume": 1141400
    },
    {
      "time": "2026-03-18",
      "open": 110,
      "high": 110.76000213623047,
      "low": 107.62000274658203,
      "close": 107.93000030517578,
      "volume": 2391300
    },
    {
      "time": "2026-03-19",
      "open": 107.22000122070312,
      "high": 107.44999694824219,
      "low": 105.2300033569336,
      "close": 106.62000274658203,
      "volume": 2472600
    },
    {
      "time": "2026-03-20",
      "open": 107.20999908447266,
      "high": 107.4000015258789,
      "low": 105.62000274658203,
      "close": 106.1500015258789,
      "volume": 4823200
    },
    {
      "time": "2026-03-23",
      "open": 108.69999694824219,
      "high": 108.75,
      "low": 105.66999816894531,
      "close": 105.87999725341797,
      "volume": 2043100
    },
    {
      "time": "2026-03-24",
      "open": 105.4000015258789,
      "high": 106.2699966430664,
      "low": 102.77999877929688,
      "close": 103.06999969482422,
      "volume": 2042500
    },
    {
      "time": "2026-03-25",
      "open": 104.12000274658203,
      "high": 104.81999969482422,
      "low": 102,
      "close": 104.76000213623047,
      "volume": 2046000
    },
    {
      "time": "2026-03-26",
      "open": 104,
      "high": 105.38999938964844,
      "low": 101.9800033569336,
      "close": 102.18000030517578,
      "volume": 2189500
    },
    {
      "time": "2026-03-27",
      "open": 102.4000015258789,
      "high": 103.30999755859375,
      "low": 101.27999877929688,
      "close": 102.04000091552734,
      "volume": 2216700
    },
    {
      "time": "2026-03-30",
      "open": 101.54000091552734,
      "high": 102.8499984741211,
      "low": 100.38999938964844,
      "close": 102.41999816894531,
      "volume": 2135800
    },
    {
      "time": "2026-03-31",
      "open": 102.26000213623047,
      "high": 103.93000030517578,
      "low": 100.16000366210938,
      "close": 103.62999725341797,
      "volume": 2964700
    },
    {
      "time": "2026-04-01",
      "open": 103.33000183105469,
      "high": 105.52999877929688,
      "low": 102.5,
      "close": 104.23999786376953,
      "volume": 2529900
    },
    {
      "time": "2026-04-02",
      "open": 102.80999755859375,
      "high": 103.36000061035156,
      "low": 100.83999633789062,
      "close": 101.13999938964844,
      "volume": 2689800
    },
    {
      "time": "2026-04-06",
      "open": 100.80000305175781,
      "high": 105.0999984741211,
      "low": 100.5,
      "close": 104.88999938964844,
      "volume": 2305500
    },
    {
      "time": "2026-04-07",
      "open": 104.43000030517578,
      "high": 105.51000213623047,
      "low": 102.66000366210938,
      "close": 103.04000091552734,
      "volume": 1644600
    },
    {
      "time": "2026-04-08",
      "open": 105.70999908447266,
      "high": 108.70999908447266,
      "low": 105.04000091552734,
      "close": 105.66999816894531,
      "volume": 2722900
    },
    {
      "time": "2026-04-09",
      "open": 104.5,
      "high": 108.22000122070312,
      "low": 104.23999786376953,
      "close": 107.62000274658203,
      "volume": 1744300
    },
    {
      "time": "2026-04-10",
      "open": 108.29000091552734,
      "high": 108.88999938964844,
      "low": 104.93000030517578,
      "close": 105.27999877929688,
      "volume": 1696100
    },
    {
      "time": "2026-04-13",
      "open": 104.8499984741211,
      "high": 105.08999633789062,
      "low": 101.80000305175781,
      "close": 103.38999938964844,
      "volume": 1950500
    },
    {
      "time": "2026-04-14",
      "open": 103.20999908447266,
      "high": 105.01000213623047,
      "low": 103.01000213623047,
      "close": 104.44000244140625,
      "volume": 1503300
    },
    {
      "time": "2026-04-15",
      "open": 104.31999969482422,
      "high": 104.58999633789062,
      "low": 102.38999938964844,
      "close": 102.91999816894531,
      "volume": 1489200
    },
    {
      "time": "2026-04-16",
      "open": 102.97000122070312,
      "high": 103.58000183105469,
      "low": 101.56999969482422,
      "close": 102.37999725341797,
      "volume": 1853000
    },
    {
      "time": "2026-04-17",
      "open": 102.4000015258789,
      "high": 106.86000061035156,
      "low": 102.4000015258789,
      "close": 104.58000183105469,
      "volume": 2895400
    },
    {
      "time": "2026-04-20",
      "open": 103.66999816894531,
      "high": 103.72000122070312,
      "low": 101.08999633789062,
      "close": 102.16999816894531,
      "volume": 2842400
    },
    {
      "time": "2026-04-21",
      "open": 102.30999755859375,
      "high": 102.5999984741211,
      "low": 99.36000061035156,
      "close": 99.61000061035156,
      "volume": 3000900
    },
    {
      "time": "2026-04-22",
      "open": 98.8499984741211,
      "high": 99.56999969482422,
      "low": 96.58000183105469,
      "close": 96.8499984741211,
      "volume": 2428700
    },
    {
      "time": "2026-04-23",
      "open": 97.44000244140625,
      "high": 98.66000366210938,
      "low": 96.94999694824219,
      "close": 97.66000366210938,
      "volume": 2447600
    },
    {
      "time": "2026-04-24",
      "open": 98.68000030517578,
      "high": 99.6500015258789,
      "low": 97.5,
      "close": 98.68000030517578,
      "volume": 2059900
    },
    {
      "time": "2026-04-27",
      "open": 98.29000091552734,
      "high": 98.55000305175781,
      "low": 96.36000061035156,
      "close": 96.66000366210938,
      "volume": 2929700
    },
    {
      "time": "2026-04-28",
      "open": 97.19999694824219,
      "high": 98.16999816894531,
      "low": 95.70999908447266,
      "close": 96.5999984741211,
      "volume": 3112700
    },
    {
      "time": "2026-04-29",
      "open": 95.75,
      "high": 96.06999969482422,
      "low": 93.38999938964844,
      "close": 94.7699966430664,
      "volume": 3848100
    },
    {
      "time": "2026-04-30",
      "open": 95.22000122070312,
      "high": 96.91999816894531,
      "low": 95.11000061035156,
      "close": 96.44000244140625,
      "volume": 4714200
    },
    {
      "time": "2026-05-01",
      "open": 90.98999786376953,
      "high": 91.1500015258789,
      "low": 86.01000213623047,
      "close": 87.11000061035156,
      "volume": 13260500
    },
    {
      "time": "2026-05-04",
      "open": 87.51000213623047,
      "high": 87.75,
      "low": 85.62000274658203,
      "close": 86.4800033569336,
      "volume": 6208800
    },
    {
      "time": "2026-05-05",
      "open": 86.30000305175781,
      "high": 86.97000122070312,
      "low": 84.69999694824219,
      "close": 86.12000274658203,
      "volume": 3680200
    },
    {
      "time": "2026-05-06",
      "open": 87.87999725341797,
      "high": 90.69999694824219,
      "low": 87.87999725341797,
      "close": 90.01000213623047,
      "volume": 4957800
    },
    {
      "time": "2026-05-07",
      "open": 90.05000305175781,
      "high": 93.45999908447266,
      "low": 89.9000015258789,
      "close": 92.11000061035156,
      "volume": 3876900
    },
    {
      "time": "2026-05-08",
      "open": 92.16999816894531,
      "high": 93.43000030517578,
      "low": 91.20999908447266,
      "close": 92.16000366210938,
      "volume": 3310900
    },
    {
      "time": "2026-05-11",
      "open": 92,
      "high": 92.38999938964844,
      "low": 88.66999816894531,
      "close": 88.9000015258789,
      "volume": 3138100
    },
    {
      "time": "2026-05-12",
      "open": 89.45999908447266,
      "high": 90.52999877929688,
      "low": 88.4800033569336,
      "close": 89.11000061035156,
      "volume": 2589600
    },
    {
      "time": "2026-05-13",
      "open": 88.6500015258789,
      "high": 92.47000122070312,
      "low": 88.5,
      "close": 92,
      "volume": 3421100
    },
    {
      "time": "2026-05-14",
      "open": 92.83999633789062,
      "high": 93.19000244140625,
      "low": 91.01000213623047,
      "close": 91.16999816894531,
      "volume": 1927500
    },
    {
      "time": "2026-05-15",
      "open": 91.87999725341797,
      "high": 92.01000213623047,
      "low": 90.11000061035156,
      "close": 90.44999694824219,
      "volume": 1933400
    },
    {
      "time": "2026-05-18",
      "open": 90.31999969482422,
      "high": 93.37000274658203,
      "low": 90.31999969482422,
      "close": 92.81999969482422,
      "volume": 2845400
    },
    {
      "time": "2026-05-19",
      "open": 92.56999969482422,
      "high": 93.94999694824219,
      "low": 90.38999938964844,
      "close": 92.56999969482422,
      "volume": 2536200
    },
    {
      "time": "2026-05-20",
      "open": 92.30000305175781,
      "high": 94.80000305175781,
      "low": 91.8499984741211,
      "close": 94.26000213623047,
      "volume": 2423000
    },
    {
      "time": "2026-05-21",
      "open": 93.5,
      "high": 96.16000366210938,
      "low": 91.7699966430664,
      "close": 95.16999816894531,
      "volume": 2332800
    },
    {
      "time": "2026-05-22",
      "open": 95.30000305175781,
      "high": 95.7300033569336,
      "low": 94.44999694824219,
      "close": 95.11000061035156,
      "volume": 1631900
    },
    {
      "time": "2026-05-26",
      "open": 95.19999694824219,
      "high": 96.75,
      "low": 95.19999694824219,
      "close": 96.2300033569336,
      "volume": 2478700
    },
    {
      "time": "2026-05-27",
      "open": 97.20999908447266,
      "high": 98.55999755859375,
      "low": 96.69000244140625,
      "close": 97.11000061035156,
      "volume": 2461700
    },
    {
      "time": "2026-05-28",
      "open": 96.31999969482422,
      "high": 97.37999725341797,
      "low": 94.91000366210938,
      "close": 96.19999694824219,
      "volume": 2036100
    },
    {
      "time": "2026-05-29",
      "open": 93.66000366210938,
      "high": 94.23999786376953,
      "low": 89.91000366210938,
      "close": 90.0199966430664,
      "volume": 4737700
    },
    {
      "time": "2026-06-01",
      "open": 89,
      "high": 90.02999877929688,
      "low": 87.91000366210938,
      "close": 89.08999633789062,
      "volume": 2886200
    },
    {
      "time": "2026-06-02",
      "open": 89.4800033569336,
      "high": 89.87000274658203,
      "low": 88.36000061035156,
      "close": 89.62999725341797,
      "volume": 2494900
    },
    {
      "time": "2026-06-03",
      "open": 89.26000213623047,
      "high": 89.45999908447266,
      "low": 88.1500015258789,
      "close": 88.52999877929688,
      "volume": 2465900
    },
    {
      "time": "2026-06-04",
      "open": 90.58000183105469,
      "high": 91.4000015258789,
      "low": 88.58999633789062,
      "close": 89.62999725341797,
      "volume": 2694900
    },
    {
      "time": "2026-06-05",
      "open": 90.37999725341797,
      "high": 94.37000274658203,
      "low": 90.1500015258789,
      "close": 94.13999938964844,
      "volume": 3290400
    },
    {
      "time": "2026-06-08",
      "open": 93.05000305175781,
      "high": 96.37000274658203,
      "low": 92.77999877929688,
      "close": 95.16000366210938,
      "volume": 2849200
    },
    {
      "time": "2026-06-09",
      "open": 95.75,
      "high": 98.63999938964844,
      "low": 95.75,
      "close": 98.4800033569336,
      "volume": 2651200
    },
    {
      "time": "2026-06-10",
      "open": 99.0999984741211,
      "high": 100.7300033569336,
      "low": 98.94999694824219,
      "close": 99.31999969482422,
      "volume": 2126100
    },
    {
      "time": "2026-06-11",
      "open": 99.06999969482422,
      "high": 99.4800033569336,
      "low": 97.0199966430664,
      "close": 98.30000305175781,
      "volume": 2553000
    },
    {
      "time": "2026-06-12",
      "open": 98.9000015258789,
      "high": 99.23999786376953,
      "low": 96.5999984741211,
      "close": 96.81999969482422,
      "volume": 1954100
    },
    {
      "time": "2026-06-15",
      "open": 96.9800033569336,
      "high": 97.98999786376953,
      "low": 94.7699966430664,
      "close": 95.9800033569336,
      "volume": 2129800
    },
    {
      "time": "2026-06-16",
      "open": 96.22000122070312,
      "high": 98.12999725341797,
      "low": 96.22000122070312,
      "close": 97.51000213623047,
      "volume": 2422700
    },
    {
      "time": "2026-06-17",
      "open": 97.16000366210938,
      "high": 98.33999633789062,
      "low": 94.44000244140625,
      "close": 94.97000122070312,
      "volume": 2609700
    },
    {
      "time": "2026-06-18",
      "open": 96.13999938964844,
      "high": 97.80999755859375,
      "low": 95.5,
      "close": 95.80000305175781,
      "volume": 4811400
    },
    {
      "time": "2026-06-22",
      "open": 95,
      "high": 95.54000091552734,
      "low": 90.5,
      "close": 90.5999984741211,
      "volume": 3482100
    },
    {
      "time": "2026-06-23",
      "open": 92.47000122070312,
      "high": 93.45999908447266,
      "low": 91.81999969482422,
      "close": 92.63999938964844,
      "volume": 2409800
    },
    {
      "time": "2026-06-24",
      "open": 93.63999938964844,
      "high": 96.68000030517578,
      "low": 93.19000244140625,
      "close": 95.37999725341797,
      "volume": 2103500
    },
    {
      "time": "2026-06-25",
      "open": 95.3499984741211,
      "high": 96.76000213623047,
      "low": 94.5,
      "close": 95.2699966430664,
      "volume": 1694500
    },
    {
      "time": "2026-06-26",
      "open": 96.25,
      "high": 97.87000274658203,
      "low": 95.94999694824219,
      "close": 97.54000091552734,
      "volume": 2724900
    },
    {
      "time": "2026-06-29",
      "open": 97.2300033569336,
      "high": 97.88999938964844,
      "low": 95.8499984741211,
      "close": 97.08999633789062,
      "volume": 1679500
    },
    {
      "time": "2026-06-30",
      "open": 96.18000030517578,
      "high": 97.5,
      "low": 93.19000244140625,
      "close": 95.44000244140625,
      "volume": 2407700
    },
    {
      "time": "2026-07-01",
      "open": 96.18000030517578,
      "high": 97.69999694824219,
      "low": 95.76000213623047,
      "close": 96.41999816894531,
      "volume": 1827600
    },
    {
      "time": "2026-07-02",
      "open": 97.4000015258789,
      "high": 98.19999694824219,
      "low": 96.0999984741211,
      "close": 97.26000213623047,
      "volume": 1788200
    },
    {
      "time": "2026-07-06",
      "open": 96.94000244140625,
      "high": 97.75,
      "low": 95.08999633789062,
      "close": 97.25,
      "volume": 1936700
    },
    {
      "time": "2026-07-07",
      "open": 99,
      "high": 99.4800033569336,
      "low": 97,
      "close": 97.41000366210938,
      "volume": 2137500
    },
    {
      "time": "2026-07-08",
      "open": 95.20999908447266,
      "high": 95.55000305175781,
      "low": 93.87000274658203,
      "close": 93.91000366210938,
      "volume": 2608300
    },
    {
      "time": "2026-07-09",
      "open": 93.12000274658203,
      "high": 94.06999969482422,
      "low": 92.44000244140625,
      "close": 93.06999969482422,
      "volume": 2317600
    },
    {
      "time": "2026-07-10",
      "open": 94.02999877929688,
      "high": 97.58999633789062,
      "low": 93.58000183105469,
      "close": 96.55999755859375,
      "volume": 2190400
    },
    {
      "time": "2026-07-13",
      "open": 97,
      "high": 97.5,
      "low": 93.8499984741211,
      "close": 95.05000305175781,
      "volume": 2679100
    },
    {
      "time": "2026-07-14",
      "open": 95.02999877929688,
      "high": 95.5,
      "low": 92.87999725341797,
      "close": 94.75,
      "volume": 3202800
    },
    {
      "time": "2026-07-15",
      "open": 93.4000015258789,
      "high": 98.13999938964844,
      "low": 93.4000015258789,
      "close": 96.94999694824219,
      "volume": 3656300
    },
    {
      "time": "2026-07-16",
      "open": 96.9800033569336,
      "high": 99.30000305175781,
      "low": 96.51000213623047,
      "close": 98.70999908447266,
      "volume": 2173900
    },
    {
      "time": "2026-07-17",
      "open": 100,
      "high": 100.45999908447266,
      "low": 95.83000183105469,
      "close": 96.31999969482422,
      "volume": 2370200
    },
    {
      "time": "2026-07-20",
      "open": 97,
      "high": 97.5,
      "low": 94.86000061035156,
      "close": 96.29000091552734,
      "volume": 2118200
    },
    {
      "time": "2026-07-21",
      "open": 95.97000122070312,
      "high": 96.79000091552734,
      "low": 95.02999877929688,
      "close": 95.69000244140625,
      "volume": 1727300
    },
    {
      "time": "2026-07-22",
      "open": 97.36000061035156,
      "high": 97.63999938964844,
      "low": 95.41999816894531,
      "close": 95.76000213623047,
      "volume": 2093800
    },
    {
      "time": "2026-07-23",
      "open": 94.48999786376953,
      "high": 94.87000274658203,
      "low": 93.05000305175781,
      "close": 93.80000305175781,
      "volume": 2207700
    },
    {
      "time": "2026-07-24",
      "open": 94.20999908447266,
      "high": 96.02989959716797,
      "low": 93.44999694824219,
      "close": 95.55000305175781,
      "volume": 1198916
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 123.04900024414063
    },
    {
      "time": "2025-10-06",
      "value": 122.80620025634765
    },
    {
      "time": "2025-10-07",
      "value": 122.67120025634766
    },
    {
      "time": "2025-10-08",
      "value": 122.52220016479492
    },
    {
      "time": "2025-10-09",
      "value": 122.39860015869141
    },
    {
      "time": "2025-10-10",
      "value": 122.2902001953125
    },
    {
      "time": "2025-10-13",
      "value": 122.23560028076172
    },
    {
      "time": "2025-10-14",
      "value": 122.13840026855469
    },
    {
      "time": "2025-10-15",
      "value": 121.99820022583008
    },
    {
      "time": "2025-10-16",
      "value": 121.8402001953125
    },
    {
      "time": "2025-10-17",
      "value": 121.71300018310546
    },
    {
      "time": "2025-10-20",
      "value": 121.60740005493165
    },
    {
      "time": "2025-10-21",
      "value": 121.5634001159668
    },
    {
      "time": "2025-10-22",
      "value": 121.47060012817383
    },
    {
      "time": "2025-10-23",
      "value": 121.33940017700195
    },
    {
      "time": "2025-10-24",
      "value": 121.22480010986328
    },
    {
      "time": "2025-10-27",
      "value": 121.09140014648438
    },
    {
      "time": "2025-10-28",
      "value": 121.00620010375977
    },
    {
      "time": "2025-10-29",
      "value": 120.8034001159668
    },
    {
      "time": "2025-10-30",
      "value": 120.62760009765626
    },
    {
      "time": "2025-10-31",
      "value": 120.48000015258789
    },
    {
      "time": "2025-11-03",
      "value": 120.25660018920898
    },
    {
      "time": "2025-11-04",
      "value": 120.07720016479492
    },
    {
      "time": "2025-11-05",
      "value": 119.90220016479492
    },
    {
      "time": "2025-11-06",
      "value": 119.6484001159668
    },
    {
      "time": "2025-11-07",
      "value": 119.4368000793457
    },
    {
      "time": "2025-11-10",
      "value": 119.16660018920898
    },
    {
      "time": "2025-11-11",
      "value": 118.86760009765625
    },
    {
      "time": "2025-11-12",
      "value": 118.50339996337891
    },
    {
      "time": "2025-11-13",
      "value": 118.09619995117187
    },
    {
      "time": "2025-11-14",
      "value": 117.62919998168945
    },
    {
      "time": "2025-11-17",
      "value": 117.13599990844726
    },
    {
      "time": "2025-11-18",
      "value": 116.62519989013671
    },
    {
      "time": "2025-11-19",
      "value": 116.12719985961914
    },
    {
      "time": "2025-11-20",
      "value": 115.64039978027344
    },
    {
      "time": "2025-11-21",
      "value": 115.24859970092774
    },
    {
      "time": "2025-11-24",
      "value": 114.90539978027344
    },
    {
      "time": "2025-11-25",
      "value": 114.54579986572266
    },
    {
      "time": "2025-11-26",
      "value": 114.19279983520508
    },
    {
      "time": "2025-11-28",
      "value": 113.86919982910156
    },
    {
      "time": "2025-12-01",
      "value": 113.56419982910157
    },
    {
      "time": "2025-12-02",
      "value": 113.28339981079101
    },
    {
      "time": "2025-12-03",
      "value": 112.97919982910156
    },
    {
      "time": "2025-12-04",
      "value": 112.61959976196289
    },
    {
      "time": "2025-12-05",
      "value": 112.26339981079101
    },
    {
      "time": "2025-12-08",
      "value": 111.79419982910156
    },
    {
      "time": "2025-12-09",
      "value": 111.36279983520508
    },
    {
      "time": "2025-12-10",
      "value": 110.94719970703125
    },
    {
      "time": "2025-12-11",
      "value": 110.55019973754882
    },
    {
      "time": "2025-12-12",
      "value": 110.18539978027344
    },
    {
      "time": "2025-12-15",
      "value": 109.75599975585938
    },
    {
      "time": "2025-12-16",
      "value": 109.37899978637695
    },
    {
      "time": "2025-12-17",
      "value": 108.99959976196288
    },
    {
      "time": "2025-12-18",
      "value": 108.59559982299805
    },
    {
      "time": "2025-12-19",
      "value": 108.16179977416992
    },
    {
      "time": "2025-12-22",
      "value": 107.72019973754882
    },
    {
      "time": "2025-12-23",
      "value": 107.2613996887207
    },
    {
      "time": "2025-12-24",
      "value": 106.83899963378906
    },
    {
      "time": "2025-12-26",
      "value": 106.44239959716796
    },
    {
      "time": "2025-12-29",
      "value": 106.0761996459961
    },
    {
      "time": "2025-12-30",
      "value": 105.6979995727539
    },
    {
      "time": "2025-12-31",
      "value": 105.32279968261719
    },
    {
      "time": "2026-01-02",
      "value": 104.94199966430664
    },
    {
      "time": "2026-01-05",
      "value": 104.60399963378906
    },
    {
      "time": "2026-01-06",
      "value": 104.289599609375
    },
    {
      "time": "2026-01-07",
      "value": 104.00779968261719
    },
    {
      "time": "2026-01-08",
      "value": 103.78279968261718
    },
    {
      "time": "2026-01-09",
      "value": 103.60219970703125
    },
    {
      "time": "2026-01-12",
      "value": 103.52839981079102
    },
    {
      "time": "2026-01-13",
      "value": 103.4563998413086
    },
    {
      "time": "2026-01-14",
      "value": 103.43539993286133
    },
    {
      "time": "2026-01-15",
      "value": 103.47720001220704
    },
    {
      "time": "2026-01-16",
      "value": 103.4684001159668
    },
    {
      "time": "2026-01-20",
      "value": 103.4868000793457
    },
    {
      "time": "2026-01-21",
      "value": 103.5720001220703
    },
    {
      "time": "2026-01-22",
      "value": 103.66880004882813
    },
    {
      "time": "2026-01-23",
      "value": 103.84460006713867
    },
    {
      "time": "2026-01-26",
      "value": 104.00140014648437
    },
    {
      "time": "2026-01-27",
      "value": 104.17120025634766
    },
    {
      "time": "2026-01-28",
      "value": 104.26180038452148
    },
    {
      "time": "2026-01-29",
      "value": 104.38220031738281
    },
    {
      "time": "2026-01-30",
      "value": 104.6138003540039
    },
    {
      "time": "2026-02-02",
      "value": 104.87680038452149
    },
    {
      "time": "2026-02-03",
      "value": 105.20780044555664
    },
    {
      "time": "2026-02-04",
      "value": 105.56180038452149
    },
    {
      "time": "2026-02-05",
      "value": 105.83560043334961
    },
    {
      "time": "2026-02-06",
      "value": 106.10960037231445
    },
    {
      "time": "2026-02-09",
      "value": 106.36400024414063
    },
    {
      "time": "2026-02-10",
      "value": 106.63800018310548
    },
    {
      "time": "2026-02-11",
      "value": 106.99820007324219
    },
    {
      "time": "2026-02-12",
      "value": 107.36279998779297
    },
    {
      "time": "2026-02-13",
      "value": 107.76380004882813
    },
    {
      "time": "2026-02-17",
      "value": 108.11960006713868
    },
    {
      "time": "2026-02-18",
      "value": 108.48160003662109
    },
    {
      "time": "2026-02-19",
      "value": 108.82800003051757
    },
    {
      "time": "2026-02-20",
      "value": 109.28139999389649
    },
    {
      "time": "2026-02-23",
      "value": 109.7882000732422
    },
    {
      "time": "2026-02-24",
      "value": 110.27080017089844
    },
    {
      "time": "2026-02-25",
      "value": 110.73900009155274
    },
    {
      "time": "2026-02-26",
      "value": 111.19660003662109
    },
    {
      "time": "2026-02-27",
      "value": 111.70540008544921
    },
    {
      "time": "2026-03-02",
      "value": 112.2452000427246
    },
    {
      "time": "2026-03-03",
      "value": 112.63780014038086
    },
    {
      "time": "2026-03-04",
      "value": 112.9986001586914
    },
    {
      "time": "2026-03-05",
      "value": 113.30640014648438
    },
    {
      "time": "2026-03-06",
      "value": 113.63840026855469
    },
    {
      "time": "2026-03-09",
      "value": 113.95800033569336
    },
    {
      "time": "2026-03-10",
      "value": 114.31120040893555
    },
    {
      "time": "2026-03-11",
      "value": 114.58360046386719
    },
    {
      "time": "2026-03-12",
      "value": 114.77240051269531
    },
    {
      "time": "2026-03-13",
      "value": 114.96980056762695
    },
    {
      "time": "2026-03-16",
      "value": 115.19500045776367
    },
    {
      "time": "2026-03-17",
      "value": 115.40600051879883
    },
    {
      "time": "2026-03-18",
      "value": 115.53900054931641
    },
    {
      "time": "2026-03-19",
      "value": 115.65920059204102
    },
    {
      "time": "2026-03-20",
      "value": 115.74700057983398
    },
    {
      "time": "2026-03-23",
      "value": 115.77960052490235
    },
    {
      "time": "2026-03-24",
      "value": 115.7172004699707
    },
    {
      "time": "2026-03-25",
      "value": 115.67280044555665
    },
    {
      "time": "2026-03-26",
      "value": 115.53920043945313
    },
    {
      "time": "2026-03-27",
      "value": 115.35180038452148
    },
    {
      "time": "2026-03-30",
      "value": 115.17560028076171
    },
    {
      "time": "2026-03-31",
      "value": 115.0486001586914
    },
    {
      "time": "2026-04-01",
      "value": 114.93660018920899
    },
    {
      "time": "2026-04-02",
      "value": 114.7486001586914
    },
    {
      "time": "2026-04-06",
      "value": 114.60240020751954
    },
    {
      "time": "2026-04-07",
      "value": 114.39360015869141
    },
    {
      "time": "2026-04-08",
      "value": 114.24960006713867
    },
    {
      "time": "2026-04-09",
      "value": 114.13820007324219
    },
    {
      "time": "2026-04-10",
      "value": 114.06779998779297
    },
    {
      "time": "2026-04-13",
      "value": 113.9416000366211
    },
    {
      "time": "2026-04-14",
      "value": 113.77460006713868
    },
    {
      "time": "2026-04-15",
      "value": 113.56720001220702
    },
    {
      "time": "2026-04-16",
      "value": 113.31519989013673
    },
    {
      "time": "2026-04-17",
      "value": 113.05139999389648
    },
    {
      "time": "2026-04-20",
      "value": 112.74259994506836
    },
    {
      "time": "2026-04-21",
      "value": 112.34759994506835
    },
    {
      "time": "2026-04-22",
      "value": 111.89279998779297
    },
    {
      "time": "2026-04-23",
      "value": 111.4170001220703
    },
    {
      "time": "2026-04-24",
      "value": 110.87160018920899
    },
    {
      "time": "2026-04-27",
      "value": 110.3120002746582
    },
    {
      "time": "2026-04-28",
      "value": 109.7252001953125
    },
    {
      "time": "2026-04-29",
      "value": 109.16140014648437
    },
    {
      "time": "2026-04-30",
      "value": 108.62620025634766
    },
    {
      "time": "2026-05-01",
      "value": 107.92400024414063
    },
    {
      "time": "2026-05-04",
      "value": 107.18160034179688
    },
    {
      "time": "2026-05-05",
      "value": 106.36880035400391
    },
    {
      "time": "2026-05-06",
      "value": 105.63600036621094
    },
    {
      "time": "2026-05-07",
      "value": 104.95340042114258
    },
    {
      "time": "2026-05-08",
      "value": 104.2588005065918
    },
    {
      "time": "2026-05-11",
      "value": 103.49360046386718
    },
    {
      "time": "2026-05-12",
      "value": 102.73960052490234
    },
    {
      "time": "2026-05-13",
      "value": 102.15660049438476
    },
    {
      "time": "2026-05-14",
      "value": 101.63140045166016
    },
    {
      "time": "2026-05-15",
      "value": 101.16640045166015
    },
    {
      "time": "2026-05-18",
      "value": 100.72960037231445
    },
    {
      "time": "2026-05-19",
      "value": 100.31280029296875
    },
    {
      "time": "2026-05-20",
      "value": 99.88060028076171
    },
    {
      "time": "2026-05-21",
      "value": 99.54100021362305
    },
    {
      "time": "2026-05-22",
      "value": 99.26860015869141
    },
    {
      "time": "2026-05-26",
      "value": 98.97960021972656
    },
    {
      "time": "2026-05-27",
      "value": 98.68000030517578
    },
    {
      "time": "2026-05-28",
      "value": 98.37600021362304
    },
    {
      "time": "2026-05-29",
      "value": 98.01780014038086
    },
    {
      "time": "2026-06-01",
      "value": 97.66720001220703
    },
    {
      "time": "2026-06-02",
      "value": 97.3367999267578
    },
    {
      "time": "2026-06-03",
      "value": 96.9897999572754
    },
    {
      "time": "2026-06-04",
      "value": 96.72099990844727
    },
    {
      "time": "2026-06-05",
      "value": 96.50859985351562
    },
    {
      "time": "2026-06-08",
      "value": 96.36819992065429
    },
    {
      "time": "2026-06-09",
      "value": 96.29699996948243
    },
    {
      "time": "2026-06-10",
      "value": 96.235
    },
    {
      "time": "2026-06-11",
      "value": 96.1284001159668
    },
    {
      "time": "2026-06-12",
      "value": 95.98000015258789
    },
    {
      "time": "2026-06-15",
      "value": 95.8768002319336
    },
    {
      "time": "2026-06-16",
      "value": 95.72920028686524
    },
    {
      "time": "2026-06-17",
      "value": 95.56780029296876
    },
    {
      "time": "2026-06-18",
      "value": 95.370400390625
    },
    {
      "time": "2026-06-22",
      "value": 95.03000030517578
    },
    {
      "time": "2026-06-23",
      "value": 94.7772003173828
    },
    {
      "time": "2026-06-24",
      "value": 94.61700027465821
    },
    {
      "time": "2026-06-25",
      "value": 94.4336001586914
    },
    {
      "time": "2026-06-26",
      "value": 94.32600021362305
    },
    {
      "time": "2026-06-29",
      "value": 94.2202001953125
    },
    {
      "time": "2026-06-30",
      "value": 94.03740020751952
    },
    {
      "time": "2026-07-01",
      "value": 93.92240020751953
    },
    {
      "time": "2026-07-02",
      "value": 93.87540023803712
    },
    {
      "time": "2026-07-06",
      "value": 93.88340026855468
    },
    {
      "time": "2026-07-07",
      "value": 93.87840026855469
    },
    {
      "time": "2026-07-08",
      "value": 93.78300033569336
    },
    {
      "time": "2026-07-09",
      "value": 93.71120025634765
    },
    {
      "time": "2026-07-10",
      "value": 93.71040023803711
    },
    {
      "time": "2026-07-13",
      "value": 93.71600036621093
    },
    {
      "time": "2026-07-14",
      "value": 93.68220031738281
    },
    {
      "time": "2026-07-15",
      "value": 93.87900024414063
    },
    {
      "time": "2026-07-16",
      "value": 94.1236001586914
    },
    {
      "time": "2026-07-17",
      "value": 94.32760009765624
    },
    {
      "time": "2026-07-20",
      "value": 94.45320007324219
    },
    {
      "time": "2026-07-21",
      "value": 94.52480010986328
    },
    {
      "time": "2026-07-22",
      "value": 94.5968000793457
    },
    {
      "time": "2026-07-23",
      "value": 94.69480010986328
    },
    {
      "time": "2026-07-24",
      "value": 94.8236001586914
    }
  ],
  "analysis": null
}