{
  "ok": true,
  "cached": false,
  "ticker": "EL",
  "price": 98.72,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "BARSHEFSKY CHARLENE",
      "title": "Director",
      "is_csuite": 0,
      "value": 373046,
      "avg_price": 98.82,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "La Lande Rashida",
      "title": "Exec VP & General Counsel",
      "is_csuite": 0,
      "value": 802383,
      "avg_price": 103.32,
      "filing_date": "2026-08-31"
    },
    {
      "owner": "La Lande Rashida",
      "title": "Exec VP & General Counsel",
      "is_csuite": 0,
      "value": 553896,
      "avg_price": 99.55,
      "filing_date": "2026-08-25"
    }
  ],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-08-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Estee Lauder Forms Global Partnership With Profound on AI Brand Discovery",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/estee-lauder-forms-global-partnership-170018644.html",
      "published": "2026-09-14"
    },
    {
      "title": "The Estée Lauder Companies Announces Partnership with Profound to Expand AI Visibility Across Its Global Brand Portfolio",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/est-e-lauder-companies-announces-163200587.html",
      "published": "2026-09-14"
    },
    {
      "title": "Estée Lauder’s Lawsuit Over Alleged Counterfeits Sold On Walmart Moves Forward, Says Report",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/74e3d4f1-7a80-3359-bc1d-fb4d848e1603/est%C3%A9e-lauder%E2%80%99s-lawsuit-over.html",
      "published": "2026-09-11"
    },
    {
      "title": "Estee Lauder Companies Insider Sold Shares Worth $373,046, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/estee-lauder-companies-insider-sold-204906303.html",
      "published": "2026-09-10"
    },
    {
      "title": "How Is Estée Lauder's Stock Performance Compared to Other Consumer Staples Stocks?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/92b09ff9-1da8-3283-81d6-3e6aafe93ca7/how-is-est%C3%A9e-lauder%27s-stock.html",
      "published": "2026-09-09"
    },
    {
      "title": "Estee Lauder Broadens Transformation and Digital Leadership Roles",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/estee-lauder-broadens-transformation-digital-215731409.html",
      "published": "2026-09-08"
    },
    {
      "title": "The Estée Lauder Companies Announces Expanded Roles for Brian Franz and Amber English",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/est-e-lauder-companies-announces-210500893.html",
      "published": "2026-09-08"
    },
    {
      "title": "Zacks Industry Outlook Highlights Estee Lauder, e.l.f. Beauty, Coty and Helen of Troy",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-industry-outlook-highlights-estee-133800843.html",
      "published": "2026-09-04"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 85.5199966430664,
      "high": 87.66000366210938,
      "low": 85.11000061035156,
      "close": 87.4000015258789,
      "volume": 3341600
    },
    {
      "time": "2025-09-16",
      "open": 87.55000305175781,
      "high": 89.0999984741211,
      "low": 86.77999877929688,
      "close": 88.5199966430664,
      "volume": 2257400
    },
    {
      "time": "2025-09-17",
      "open": 88.08000183105469,
      "high": 90.5999984741211,
      "low": 87.43000030517578,
      "close": 88.16999816894531,
      "volume": 2099100
    },
    {
      "time": "2025-09-18",
      "open": 87.9800033569336,
      "high": 89.1500015258789,
      "low": 87.48999786376953,
      "close": 88,
      "volume": 1800200
    },
    {
      "time": "2025-09-19",
      "open": 88.1500015258789,
      "high": 88.45999908447266,
      "low": 86.52999877929688,
      "close": 87.80000305175781,
      "volume": 5342300
    },
    {
      "time": "2025-09-22",
      "open": 87.69999694824219,
      "high": 88.87999725341797,
      "low": 87.19999694824219,
      "close": 87.2699966430664,
      "volume": 2016400
    },
    {
      "time": "2025-09-23",
      "open": 88.72000122070312,
      "high": 89.11000061035156,
      "low": 87.41999816894531,
      "close": 87.72000122070312,
      "volume": 1852300
    },
    {
      "time": "2025-09-24",
      "open": 87.75,
      "high": 87.75,
      "low": 85.06999969482422,
      "close": 85.33000183105469,
      "volume": 2352300
    },
    {
      "time": "2025-09-25",
      "open": 84.44999694824219,
      "high": 84.79000091552734,
      "low": 83.12000274658203,
      "close": 83.98999786376953,
      "volume": 4390800
    },
    {
      "time": "2025-09-26",
      "open": 84.27999877929688,
      "high": 86.87000274658203,
      "low": 83.77999877929688,
      "close": 86.66000366210938,
      "volume": 2349900
    },
    {
      "time": "2025-09-29",
      "open": 87.7699966430664,
      "high": 89.45999908447266,
      "low": 86.44000244140625,
      "close": 89.12999725341797,
      "volume": 6036700
    },
    {
      "time": "2025-09-30",
      "open": 89.06999969482422,
      "high": 89.9000015258789,
      "low": 87.4000015258789,
      "close": 88.12000274658203,
      "volume": 2877600
    },
    {
      "time": "2025-10-01",
      "open": 88.16999816894531,
      "high": 88.31999969482422,
      "low": 85.01000213623047,
      "close": 86.19999694824219,
      "volume": 3156900
    },
    {
      "time": "2025-10-02",
      "open": 86,
      "high": 89.26000213623047,
      "low": 85.77999877929688,
      "close": 88.7699966430664,
      "volume": 2544200
    },
    {
      "time": "2025-10-03",
      "open": 88.5,
      "high": 89.9000015258789,
      "low": 87.87000274658203,
      "close": 88.0199966430664,
      "volume": 1825500
    },
    {
      "time": "2025-10-06",
      "open": 88.6500015258789,
      "high": 89.2300033569336,
      "low": 87.2300033569336,
      "close": 88.66000366210938,
      "volume": 2051000
    },
    {
      "time": "2025-10-07",
      "open": 89,
      "high": 92.70999908447266,
      "low": 88.98999786376953,
      "close": 92.68000030517578,
      "volume": 3041200
    },
    {
      "time": "2025-10-08",
      "open": 93.0999984741211,
      "high": 96.43000030517578,
      "low": 92.08000183105469,
      "close": 95.76000213623047,
      "volume": 3855700
    },
    {
      "time": "2025-10-09",
      "open": 96,
      "high": 96.5,
      "low": 93.63999938964844,
      "close": 93.97000122070312,
      "volume": 2340700
    },
    {
      "time": "2025-10-10",
      "open": 94.54000091552734,
      "high": 94.7699966430664,
      "low": 85.23999786376953,
      "close": 87.6500015258789,
      "volume": 4181100
    },
    {
      "time": "2025-10-13",
      "open": 92.5,
      "high": 95.04000091552734,
      "low": 91.63999938964844,
      "close": 92.73999786376953,
      "volume": 3773500
    },
    {
      "time": "2025-10-14",
      "open": 91.23999786376953,
      "high": 96.19999694824219,
      "low": 91.0999984741211,
      "close": 95,
      "volume": 3874100
    },
    {
      "time": "2025-10-15",
      "open": 97,
      "high": 97.1500015258789,
      "low": 94.43000030517578,
      "close": 95.2699966430664,
      "volume": 3692700
    },
    {
      "time": "2025-10-16",
      "open": 95.55000305175781,
      "high": 98.9800033569336,
      "low": 95.5,
      "close": 96.80000305175781,
      "volume": 4060900
    },
    {
      "time": "2025-10-17",
      "open": 97.47000122070312,
      "high": 100.80000305175781,
      "low": 97.30000305175781,
      "close": 100.77999877929688,
      "volume": 4414600
    },
    {
      "time": "2025-10-20",
      "open": 103.62000274658203,
      "high": 104.52999877929688,
      "low": 102.12999725341797,
      "close": 102.5199966430664,
      "volume": 4417400
    },
    {
      "time": "2025-10-21",
      "open": 102.45999908447266,
      "high": 102.45999908447266,
      "low": 98.31999969482422,
      "close": 98.54000091552734,
      "volume": 5338000
    },
    {
      "time": "2025-10-22",
      "open": 97.86000061035156,
      "high": 99.81999969482422,
      "low": 97.52999877929688,
      "close": 98.62999725341797,
      "volume": 3464300
    },
    {
      "time": "2025-10-23",
      "open": 99.13999938964844,
      "high": 101.3499984741211,
      "low": 99.13999938964844,
      "close": 99.48999786376953,
      "volume": 2717500
    },
    {
      "time": "2025-10-24",
      "open": 101.25,
      "high": 102.54000091552734,
      "low": 100.63999938964844,
      "close": 102.16000366210938,
      "volume": 2705900
    },
    {
      "time": "2025-10-27",
      "open": 102.63999938964844,
      "high": 103.5199966430664,
      "low": 99.5999984741211,
      "close": 100.45999908447266,
      "volume": 3265900
    },
    {
      "time": "2025-10-28",
      "open": 100.02999877929688,
      "high": 100.3499984741211,
      "low": 97.98999786376953,
      "close": 98.76000213623047,
      "volume": 2441900
    },
    {
      "time": "2025-10-29",
      "open": 98.80000305175781,
      "high": 99.8499984741211,
      "low": 96.58999633789062,
      "close": 97.36000061035156,
      "volume": 3615000
    },
    {
      "time": "2025-10-30",
      "open": 94.58999633789062,
      "high": 100.19999694824219,
      "low": 92.38999938964844,
      "close": 97.61000061035156,
      "volume": 5636600
    },
    {
      "time": "2025-10-31",
      "open": 97.12999725341797,
      "high": 98,
      "low": 94.62000274658203,
      "close": 96.69000244140625,
      "volume": 3833700
    },
    {
      "time": "2025-11-03",
      "open": 96.29000091552734,
      "high": 96.52999877929688,
      "low": 93.19999694824219,
      "close": 93.25,
      "volume": 3911200
    },
    {
      "time": "2025-11-04",
      "open": 90.45999908447266,
      "high": 92.94999694824219,
      "low": 90.26000213623047,
      "close": 92.87999725341797,
      "volume": 2243400
    },
    {
      "time": "2025-11-05",
      "open": 91.41000366210938,
      "high": 92.27999877929688,
      "low": 90.47000122070312,
      "close": 91.08999633789062,
      "volume": 8579000
    },
    {
      "time": "2025-11-06",
      "open": 91.0999984741211,
      "high": 91.0999984741211,
      "low": 87.73999786376953,
      "close": 87.77999877929688,
      "volume": 7269200
    },
    {
      "time": "2025-11-07",
      "open": 87.02999877929688,
      "high": 88.08000183105469,
      "low": 84.61000061035156,
      "close": 87.75,
      "volume": 5083200
    },
    {
      "time": "2025-11-10",
      "open": 88.11000061035156,
      "high": 90.86000061035156,
      "low": 88.0999984741211,
      "close": 89.62999725341797,
      "volume": 3513000
    },
    {
      "time": "2025-11-11",
      "open": 91,
      "high": 92.29000091552734,
      "low": 89.81999969482422,
      "close": 90.83999633789062,
      "volume": 4283400
    },
    {
      "time": "2025-11-12",
      "open": 91.5,
      "high": 93.4000015258789,
      "low": 91.04000091552734,
      "close": 92.01000213623047,
      "volume": 3401600
    },
    {
      "time": "2025-11-13",
      "open": 91.91999816894531,
      "high": 92.75,
      "low": 89.62000274658203,
      "close": 89.91999816894531,
      "volume": 3828300
    },
    {
      "time": "2025-11-14",
      "open": 88.80999755859375,
      "high": 90.36000061035156,
      "low": 88.05000305175781,
      "close": 88.18000030517578,
      "volume": 2321500
    },
    {
      "time": "2025-11-17",
      "open": 87.93000030517578,
      "high": 88.5999984741211,
      "low": 85.68000030517578,
      "close": 86.08999633789062,
      "volume": 3659600
    },
    {
      "time": "2025-11-18",
      "open": 85.8499984741211,
      "high": 88.2699966430664,
      "low": 85.19000244140625,
      "close": 88.05999755859375,
      "volume": 3142000
    },
    {
      "time": "2025-11-19",
      "open": 87.9800033569336,
      "high": 88.22000122070312,
      "low": 85.54000091552734,
      "close": 85.91000366210938,
      "volume": 3513200
    },
    {
      "time": "2025-11-20",
      "open": 87.26000213623047,
      "high": 89.31999969482422,
      "low": 86,
      "close": 86.61000061035156,
      "volume": 2916900
    },
    {
      "time": "2025-11-21",
      "open": 87.27999877929688,
      "high": 89.94000244140625,
      "low": 86.5999984741211,
      "close": 89.9000015258789,
      "volume": 2933000
    },
    {
      "time": "2025-11-24",
      "open": 90,
      "high": 93.91999816894531,
      "low": 89.66000366210938,
      "close": 93.38999938964844,
      "volume": 3734000
    },
    {
      "time": "2025-11-25",
      "open": 91.72000122070312,
      "high": 93.61000061035156,
      "low": 90.80000305175781,
      "close": 91.94000244140625,
      "volume": 2920600
    },
    {
      "time": "2025-11-26",
      "open": 92.23999786376953,
      "high": 94.98999786376953,
      "low": 91.5,
      "close": 93.69999694824219,
      "volume": 2640600
    },
    {
      "time": "2025-11-28",
      "open": 93.77999877929688,
      "high": 94.33999633789062,
      "low": 93.62000274658203,
      "close": 94.06999969482422,
      "volume": 1012700
    },
    {
      "time": "2025-12-01",
      "open": 93.44000244140625,
      "high": 96.05999755859375,
      "low": 93.01000213623047,
      "close": 94.70999908447266,
      "volume": 3096100
    },
    {
      "time": "2025-12-02",
      "open": 95.77999877929688,
      "high": 99.9000015258789,
      "low": 95.66000366210938,
      "close": 99.63999938964844,
      "volume": 4870500
    },
    {
      "time": "2025-12-03",
      "open": 100.2699966430664,
      "high": 102.0999984741211,
      "low": 100,
      "close": 102.02999877929688,
      "volume": 4253200
    },
    {
      "time": "2025-12-04",
      "open": 102.26000213623047,
      "high": 104.0199966430664,
      "low": 101.5199966430664,
      "close": 103.81999969482422,
      "volume": 4941900
    },
    {
      "time": "2025-12-05",
      "open": 103.62999725341797,
      "high": 105.7699966430664,
      "low": 103.08999633789062,
      "close": 105.12999725341797,
      "volume": 3807100
    },
    {
      "time": "2025-12-08",
      "open": 105.77999877929688,
      "high": 105.77999877929688,
      "low": 102.72000122070312,
      "close": 102.77999877929688,
      "volume": 3775500
    },
    {
      "time": "2025-12-09",
      "open": 102.45999908447266,
      "high": 103.88999938964844,
      "low": 102.1500015258789,
      "close": 102.63999938964844,
      "volume": 2604900
    },
    {
      "time": "2025-12-10",
      "open": 103.01000213623047,
      "high": 107.66000366210938,
      "low": 102.79000091552734,
      "close": 107.27999877929688,
      "volume": 2741000
    },
    {
      "time": "2025-12-11",
      "open": 107,
      "high": 109.62000274658203,
      "low": 105,
      "close": 105.55999755859375,
      "volume": 4637700
    },
    {
      "time": "2025-12-12",
      "open": 105.26000213623047,
      "high": 105.91999816894531,
      "low": 103.61000061035156,
      "close": 104.0999984741211,
      "volume": 3648400
    },
    {
      "time": "2025-12-15",
      "open": 104.75,
      "high": 104.88999938964844,
      "low": 100.12999725341797,
      "close": 101.02999877929688,
      "volume": 3818100
    },
    {
      "time": "2025-12-16",
      "open": 104.31999969482422,
      "high": 104.77999877929688,
      "low": 101.97000122070312,
      "close": 104.38999938964844,
      "volume": 4839100
    },
    {
      "time": "2025-12-17",
      "open": 103.9800033569336,
      "high": 106.26000213623047,
      "low": 103.9800033569336,
      "close": 105.30000305175781,
      "volume": 4065500
    },
    {
      "time": "2025-12-18",
      "open": 105.41999816894531,
      "high": 109.20999908447266,
      "low": 105.36000061035156,
      "close": 107.94000244140625,
      "volume": 4145400
    },
    {
      "time": "2025-12-19",
      "open": 108.41999816894531,
      "high": 110.37000274658203,
      "low": 107.29000091552734,
      "close": 108,
      "volume": 7304100
    },
    {
      "time": "2025-12-22",
      "open": 108.69999694824219,
      "high": 109.44000244140625,
      "low": 108.12999725341797,
      "close": 108.6500015258789,
      "volume": 2133800
    },
    {
      "time": "2025-12-23",
      "open": 108.02999877929688,
      "high": 108.97000122070312,
      "low": 107.20999908447266,
      "close": 107.63999938964844,
      "volume": 1692100
    },
    {
      "time": "2025-12-24",
      "open": 107.4000015258789,
      "high": 109.13999938964844,
      "low": 107.02999877929688,
      "close": 107.4800033569336,
      "volume": 1475100
    },
    {
      "time": "2025-12-26",
      "open": 107.51000213623047,
      "high": 107.75,
      "low": 106.86000061035156,
      "close": 107.6500015258789,
      "volume": 981500
    },
    {
      "time": "2025-12-29",
      "open": 107,
      "high": 108.5,
      "low": 106.16000366210938,
      "close": 106.69999694824219,
      "volume": 2542400
    },
    {
      "time": "2025-12-30",
      "open": 106.29000091552734,
      "high": 107,
      "low": 105.55000305175781,
      "close": 105.83999633789062,
      "volume": 1913100
    },
    {
      "time": "2025-12-31",
      "open": 105.73999786376953,
      "high": 105.73999786376953,
      "low": 104.33000183105469,
      "close": 104.72000122070312,
      "volume": 1770300
    },
    {
      "time": "2026-01-02",
      "open": 105.62000274658203,
      "high": 107.16999816894531,
      "low": 104.88999938964844,
      "close": 106.76000213623047,
      "volume": 2543000
    },
    {
      "time": "2026-01-05",
      "open": 108.94999694824219,
      "high": 110.19000244140625,
      "low": 107.12000274658203,
      "close": 108.16000366210938,
      "volume": 2561400
    },
    {
      "time": "2026-01-06",
      "open": 109.08000183105469,
      "high": 111.12999725341797,
      "low": 108.45999908447266,
      "close": 108.55000305175781,
      "volume": 2580600
    },
    {
      "time": "2026-01-07",
      "open": 107.48999786376953,
      "high": 108.01000213623047,
      "low": 103.73999786376953,
      "close": 105.2699966430664,
      "volume": 3750200
    },
    {
      "time": "2026-01-08",
      "open": 104.33000183105469,
      "high": 110.55000305175781,
      "low": 104,
      "close": 110.2699966430664,
      "volume": 3382500
    },
    {
      "time": "2026-01-09",
      "open": 111.22000122070312,
      "high": 113.86000061035156,
      "low": 111,
      "close": 113.7300033569336,
      "volume": 3804600
    },
    {
      "time": "2026-01-12",
      "open": 112.95999908447266,
      "high": 113.5999984741211,
      "low": 111.75,
      "close": 113.0199966430664,
      "volume": 3886500
    },
    {
      "time": "2026-01-13",
      "open": 113.95999908447266,
      "high": 119.43000030517578,
      "low": 113.51000213623047,
      "close": 115.37000274658203,
      "volume": 5997100
    },
    {
      "time": "2026-01-14",
      "open": 115.87000274658203,
      "high": 118.13999938964844,
      "low": 114.69000244140625,
      "close": 116.91000366210938,
      "volume": 4071200
    },
    {
      "time": "2026-01-15",
      "open": 116.5,
      "high": 117.5,
      "low": 114.80000305175781,
      "close": 115.6500015258789,
      "volume": 4007000
    },
    {
      "time": "2026-01-16",
      "open": 114.88999938964844,
      "high": 115.69999694824219,
      "low": 112.87000274658203,
      "close": 115.05000305175781,
      "volume": 2913700
    },
    {
      "time": "2026-01-20",
      "open": 113,
      "high": 114.83000183105469,
      "low": 112.5,
      "close": 114.45999908447266,
      "volume": 3880000
    },
    {
      "time": "2026-01-21",
      "open": 114.70999908447266,
      "high": 118.06999969482422,
      "low": 114.5199966430664,
      "close": 117.87000274658203,
      "volume": 2899500
    },
    {
      "time": "2026-01-22",
      "open": 118.54000091552734,
      "high": 120.2699966430664,
      "low": 117.16999816894531,
      "close": 119.48999786376953,
      "volume": 3602700
    },
    {
      "time": "2026-01-23",
      "open": 119.33999633789062,
      "high": 120.18000030517578,
      "low": 116.01000213623047,
      "close": 117.69000244140625,
      "volume": 2725300
    },
    {
      "time": "2026-01-26",
      "open": 117.62000274658203,
      "high": 117.83999633789062,
      "low": 116.29000091552734,
      "close": 116.38999938964844,
      "volume": 2984000
    },
    {
      "time": "2026-01-27",
      "open": 116.6500015258789,
      "high": 117.93000030517578,
      "low": 115.83999633789062,
      "close": 116.44000244140625,
      "volume": 3098700
    },
    {
      "time": "2026-01-28",
      "open": 116.38999938964844,
      "high": 118,
      "low": 114.38999938964844,
      "close": 114.62000274658203,
      "volume": 3406900
    },
    {
      "time": "2026-01-29",
      "open": 115.66999816894531,
      "high": 116.33999633789062,
      "low": 113.54000091552734,
      "close": 115.20999908447266,
      "volume": 2294700
    },
    {
      "time": "2026-01-30",
      "open": 114.72000122070312,
      "high": 115.9000015258789,
      "low": 113.88999938964844,
      "close": 115.27999877929688,
      "volume": 2851300
    },
    {
      "time": "2026-02-02",
      "open": 116.77999877929688,
      "high": 120.13999938964844,
      "low": 115.83999633789062,
      "close": 118.76000213623047,
      "volume": 4868800
    },
    {
      "time": "2026-02-03",
      "open": 119.30999755859375,
      "high": 121.63999938964844,
      "low": 114.93000030517578,
      "close": 116.2699966430664,
      "volume": 3543400
    },
    {
      "time": "2026-02-04",
      "open": 116,
      "high": 120.04000091552734,
      "low": 115.75,
      "close": 119.61000061035156,
      "volume": 5171600
    },
    {
      "time": "2026-02-05",
      "open": 104.75,
      "high": 106.22000122070312,
      "low": 90.80999755859375,
      "close": 96.66000366210938,
      "volume": 18416600
    },
    {
      "time": "2026-02-06",
      "open": 97.7300033569336,
      "high": 105.13999938964844,
      "low": 97.69000244140625,
      "close": 99.47000122070312,
      "volume": 8558300
    },
    {
      "time": "2026-02-09",
      "open": 99.33000183105469,
      "high": 100.69999694824219,
      "low": 97.04000091552734,
      "close": 99.01000213623047,
      "volume": 4715400
    },
    {
      "time": "2026-02-10",
      "open": 99.18000030517578,
      "high": 104.16999816894531,
      "low": 98.26000213623047,
      "close": 101.30999755859375,
      "volume": 4211300
    },
    {
      "time": "2026-02-11",
      "open": 101.18000030517578,
      "high": 106.69999694824219,
      "low": 100,
      "close": 105.38999938964844,
      "volume": 4716100
    },
    {
      "time": "2026-02-12",
      "open": 106.27999877929688,
      "high": 110.6500015258789,
      "low": 106.19999694824219,
      "close": 106.41999816894531,
      "volume": 5382900
    },
    {
      "time": "2026-02-13",
      "open": 106.20999908447266,
      "high": 109.23999786376953,
      "low": 106,
      "close": 108.23999786376953,
      "volume": 3413900
    },
    {
      "time": "2026-02-17",
      "open": 110.12999725341797,
      "high": 112.3499984741211,
      "low": 108.19000244140625,
      "close": 112.13999938964844,
      "volume": 4393800
    },
    {
      "time": "2026-02-18",
      "open": 111.98999786376953,
      "high": 113.83999633789062,
      "low": 111.19000244140625,
      "close": 111.5999984741211,
      "volume": 5347700
    },
    {
      "time": "2026-02-19",
      "open": 110.68000030517578,
      "high": 112.26000213623047,
      "low": 109.9800033569336,
      "close": 111.73999786376953,
      "volume": 2067200
    },
    {
      "time": "2026-02-20",
      "open": 111.2300033569336,
      "high": 114.5,
      "low": 111.2300033569336,
      "close": 114.2300033569336,
      "volume": 2666900
    },
    {
      "time": "2026-02-23",
      "open": 115,
      "high": 115.38999938964844,
      "low": 110.87999725341797,
      "close": 113.0199966430664,
      "volume": 3556600
    },
    {
      "time": "2026-02-24",
      "open": 113.63999938964844,
      "high": 117.56999969482422,
      "low": 112.5,
      "close": 115.29000091552734,
      "volume": 3379700
    },
    {
      "time": "2026-02-25",
      "open": 114.62000274658203,
      "high": 115.05999755859375,
      "low": 111.41000366210938,
      "close": 112.91999816894531,
      "volume": 2900500
    },
    {
      "time": "2026-02-26",
      "open": 113,
      "high": 114.05000305175781,
      "low": 110.18000030517578,
      "close": 111.9000015258789,
      "volume": 3531800
    },
    {
      "time": "2026-02-27",
      "open": 109.58000183105469,
      "high": 110.7300033569336,
      "low": 107.27999877929688,
      "close": 109.47000122070312,
      "volume": 5885200
    },
    {
      "time": "2026-03-02",
      "open": 106.75,
      "high": 106.94999694824219,
      "low": 99.9800033569336,
      "close": 100.19000244140625,
      "volume": 5245100
    },
    {
      "time": "2026-03-03",
      "open": 97.16000366210938,
      "high": 99.91000366210938,
      "low": 94.87999725341797,
      "close": 98.70999908447266,
      "volume": 5841800
    },
    {
      "time": "2026-03-04",
      "open": 99.83000183105469,
      "high": 102.8499984741211,
      "low": 98.12000274658203,
      "close": 99.20999908447266,
      "volume": 3580400
    },
    {
      "time": "2026-03-05",
      "open": 98,
      "high": 99.11000061035156,
      "low": 95.04000091552734,
      "close": 95.87000274658203,
      "volume": 3353700
    },
    {
      "time": "2026-03-06",
      "open": 93.69999694824219,
      "high": 94.19999694824219,
      "low": 92.5,
      "close": 92.72000122070312,
      "volume": 4607400
    },
    {
      "time": "2026-03-09",
      "open": 91,
      "high": 92.76000213623047,
      "low": 88.16999816894531,
      "close": 92.62999725341797,
      "volume": 4666200
    },
    {
      "time": "2026-03-10",
      "open": 92,
      "high": 96.36000061035156,
      "low": 91.31999969482422,
      "close": 94.2699966430664,
      "volume": 4947200
    },
    {
      "time": "2026-03-11",
      "open": 93.93000030517578,
      "high": 95.16000366210938,
      "low": 91.48999786376953,
      "close": 91.54000091552734,
      "volume": 2854000
    },
    {
      "time": "2026-03-12",
      "open": 88.37000274658203,
      "high": 89.25,
      "low": 84.11000061035156,
      "close": 84.29000091552734,
      "volume": 5679600
    },
    {
      "time": "2026-03-13",
      "open": 84.91999816894531,
      "high": 88.18000030517578,
      "low": 84.5999984741211,
      "close": 87.87999725341797,
      "volume": 4275500
    },
    {
      "time": "2026-03-16",
      "open": 88.30000305175781,
      "high": 90.37999725341797,
      "low": 88.29000091552734,
      "close": 88.76000213623047,
      "volume": 3365300
    },
    {
      "time": "2026-03-17",
      "open": 89.9000015258789,
      "high": 91.98999786376953,
      "low": 88.72000122070312,
      "close": 88.91000366210938,
      "volume": 2578500
    },
    {
      "time": "2026-03-18",
      "open": 88.0199966430664,
      "high": 89.18000030517578,
      "low": 86,
      "close": 86.0199966430664,
      "volume": 3541300
    },
    {
      "time": "2026-03-19",
      "open": 84.33999633789062,
      "high": 87.41000366210938,
      "low": 84.05000305175781,
      "close": 85.5999984741211,
      "volume": 3755100
    },
    {
      "time": "2026-03-20",
      "open": 85.31999969482422,
      "high": 86.66999816894531,
      "low": 84.5,
      "close": 85.91999816894531,
      "volume": 5640400
    },
    {
      "time": "2026-03-23",
      "open": 87.63999938964844,
      "high": 91.05999755859375,
      "low": 78.01000213623047,
      "close": 79.29000091552734,
      "volume": 9878800
    },
    {
      "time": "2026-03-24",
      "open": 77.23999786376953,
      "high": 77.27999877929688,
      "low": 70.47000122070312,
      "close": 71.4800033569336,
      "volume": 19705800
    },
    {
      "time": "2026-03-25",
      "open": 72.77999877929688,
      "high": 74.37999725341797,
      "low": 70.58000183105469,
      "close": 73.11000061035156,
      "volume": 6761800
    },
    {
      "time": "2026-03-26",
      "open": 71.5,
      "high": 72.86000061035156,
      "low": 69.12999725341797,
      "close": 69.75,
      "volume": 5360300
    },
    {
      "time": "2026-03-27",
      "open": 69,
      "high": 69.2300033569336,
      "low": 67.0199966430664,
      "close": 67.2300033569336,
      "volume": 4195100
    },
    {
      "time": "2026-03-30",
      "open": 67.7300033569336,
      "high": 68.26000213623047,
      "low": 66.63999938964844,
      "close": 67.9800033569336,
      "volume": 5267000
    },
    {
      "time": "2026-03-31",
      "open": 69.08000183105469,
      "high": 72,
      "low": 68.11000061035156,
      "close": 71.7699966430664,
      "volume": 5428700
    },
    {
      "time": "2026-04-01",
      "open": 72.31999969482422,
      "high": 73.9000015258789,
      "low": 70.1500015258789,
      "close": 70.70999908447266,
      "volume": 7895100
    },
    {
      "time": "2026-04-02",
      "open": 68.30999755859375,
      "high": 69.48999786376953,
      "low": 66.22000122070312,
      "close": 69.12000274658203,
      "volume": 8326300
    },
    {
      "time": "2026-04-06",
      "open": 68.69999694824219,
      "high": 71.3499984741211,
      "low": 68.69999694824219,
      "close": 70.91000366210938,
      "volume": 4161100
    },
    {
      "time": "2026-04-07",
      "open": 70.05999755859375,
      "high": 70.52999877929688,
      "low": 68.16999816894531,
      "close": 69.16999816894531,
      "volume": 4225200
    },
    {
      "time": "2026-04-08",
      "open": 72.05999755859375,
      "high": 73.48999786376953,
      "low": 71.01000213623047,
      "close": 71.44000244140625,
      "volume": 4558500
    },
    {
      "time": "2026-04-09",
      "open": 70.48999786376953,
      "high": 74.62999725341797,
      "low": 69.5999984741211,
      "close": 73.29000091552734,
      "volume": 3494000
    },
    {
      "time": "2026-04-10",
      "open": 73.54000091552734,
      "high": 74.4000015258789,
      "low": 71.80000305175781,
      "close": 72.66999816894531,
      "volume": 4912200
    },
    {
      "time": "2026-04-13",
      "open": 72.05000305175781,
      "high": 74.83000183105469,
      "low": 71.8499984741211,
      "close": 74.55000305175781,
      "volume": 4792900
    },
    {
      "time": "2026-04-14",
      "open": 74.97000122070312,
      "high": 76.51000213623047,
      "low": 74.6500015258789,
      "close": 76.41999816894531,
      "volume": 3927700
    },
    {
      "time": "2026-04-15",
      "open": 76.69999694824219,
      "high": 77,
      "low": 74.86000061035156,
      "close": 76.5999984741211,
      "volume": 2726900
    },
    {
      "time": "2026-04-16",
      "open": 76.05999755859375,
      "high": 76.79000091552734,
      "low": 74.22000122070312,
      "close": 75.33999633789062,
      "volume": 3201600
    },
    {
      "time": "2026-04-17",
      "open": 76.87000274658203,
      "high": 78.87999725341797,
      "low": 76,
      "close": 76.19999694824219,
      "volume": 4179300
    },
    {
      "time": "2026-04-20",
      "open": 75.80000305175781,
      "high": 77.98999786376953,
      "low": 75.5199966430664,
      "close": 77.8499984741211,
      "volume": 3231700
    },
    {
      "time": "2026-04-21",
      "open": 77.73999786376953,
      "high": 78.54000091552734,
      "low": 75.36000061035156,
      "close": 75.86000061035156,
      "volume": 3371800
    },
    {
      "time": "2026-04-22",
      "open": 76.75,
      "high": 77.26000213623047,
      "low": 75.36000061035156,
      "close": 76.66000366210938,
      "volume": 3545200
    },
    {
      "time": "2026-04-23",
      "open": 76.47000122070312,
      "high": 77.19999694824219,
      "low": 74.68000030517578,
      "close": 76.4000015258789,
      "volume": 2502300
    },
    {
      "time": "2026-04-24",
      "open": 77.94999694824219,
      "high": 78.31999969482422,
      "low": 77.0999984741211,
      "close": 77.81999969482422,
      "volume": 2251300
    },
    {
      "time": "2026-04-27",
      "open": 78.16000366210938,
      "high": 78.87999725341797,
      "low": 76.45999908447266,
      "close": 77.31999969482422,
      "volume": 3105500
    },
    {
      "time": "2026-04-28",
      "open": 77.73999786376953,
      "high": 77.9000015258789,
      "low": 75.63999938964844,
      "close": 77.0999984741211,
      "volume": 3821900
    },
    {
      "time": "2026-04-29",
      "open": 75.86000061035156,
      "high": 76.86000061035156,
      "low": 75.44999694824219,
      "close": 75.69000244140625,
      "volume": 3164800
    },
    {
      "time": "2026-04-30",
      "open": 75.86000061035156,
      "high": 77.6500015258789,
      "low": 75.22000122070312,
      "close": 76.70999908447266,
      "volume": 4812400
    },
    {
      "time": "2026-05-01",
      "open": 86,
      "high": 86.41999816894531,
      "low": 77.94999694824219,
      "close": 79.30000305175781,
      "volume": 7022700
    },
    {
      "time": "2026-05-04",
      "open": 78.66999816894531,
      "high": 82.94000244140625,
      "low": 78.52999877929688,
      "close": 81.33000183105469,
      "volume": 5333600
    },
    {
      "time": "2026-05-05",
      "open": 81.20999908447266,
      "high": 83.86000061035156,
      "low": 79.55000305175781,
      "close": 82.8499984741211,
      "volume": 3988300
    },
    {
      "time": "2026-05-06",
      "open": 83.80000305175781,
      "high": 87.43000030517578,
      "low": 83.73999786376953,
      "close": 86.66999816894531,
      "volume": 3745600
    },
    {
      "time": "2026-05-07",
      "open": 87.04000091552734,
      "high": 87.9000015258789,
      "low": 84.87999725341797,
      "close": 85.29000091552734,
      "volume": 3023300
    },
    {
      "time": "2026-05-08",
      "open": 85.72000122070312,
      "high": 86.20999908447266,
      "low": 84.2699966430664,
      "close": 86.19999694824219,
      "volume": 2310600
    },
    {
      "time": "2026-05-11",
      "open": 85.33999633789062,
      "high": 85.5999984741211,
      "low": 82.04000091552734,
      "close": 82.75,
      "volume": 3091300
    },
    {
      "time": "2026-05-12",
      "open": 82.27999877929688,
      "high": 85.3499984741211,
      "low": 81.81999969482422,
      "close": 84.88999938964844,
      "volume": 3118100
    },
    {
      "time": "2026-05-13",
      "open": 84.58000183105469,
      "high": 85.11000061035156,
      "low": 82.12000274658203,
      "close": 82.12999725341797,
      "volume": 2465100
    },
    {
      "time": "2026-05-14",
      "open": 82.30000305175781,
      "high": 82.79000091552734,
      "low": 80.54000091552734,
      "close": 80.83000183105469,
      "volume": 3218000
    },
    {
      "time": "2026-05-15",
      "open": 80.5,
      "high": 81.20999908447266,
      "low": 79.58999633789062,
      "close": 80.27999877929688,
      "volume": 2720900
    },
    {
      "time": "2026-05-18",
      "open": 80.16000366210938,
      "high": 82.30000305175781,
      "low": 79.72000122070312,
      "close": 80.01000213623047,
      "volume": 1895200
    },
    {
      "time": "2026-05-19",
      "open": 79.37999725341797,
      "high": 79.4000015258789,
      "low": 75.26000213623047,
      "close": 76.13999938964844,
      "volume": 4504000
    },
    {
      "time": "2026-05-20",
      "open": 76.79000091552734,
      "high": 78.41999816894531,
      "low": 75.66999816894531,
      "close": 78.19999694824219,
      "volume": 3312300
    },
    {
      "time": "2026-05-21",
      "open": 77.86000061035156,
      "high": 79.44999694824219,
      "low": 76.4800033569336,
      "close": 78.91000366210938,
      "volume": 3754200
    },
    {
      "time": "2026-05-22",
      "open": 88.95999908447266,
      "high": 90.56999969482422,
      "low": 86,
      "close": 88.31999969482422,
      "volume": 8105900
    },
    {
      "time": "2026-05-26",
      "open": 88.55999755859375,
      "high": 88.80000305175781,
      "low": 86.08000183105469,
      "close": 86.5999984741211,
      "volume": 3597800
    },
    {
      "time": "2026-05-27",
      "open": 88.3499984741211,
      "high": 92.25,
      "low": 88.3499984741211,
      "close": 91.19999694824219,
      "volume": 4249100
    },
    {
      "time": "2026-05-28",
      "open": 90.55000305175781,
      "high": 92.3499984741211,
      "low": 89.66000366210938,
      "close": 90.87000274658203,
      "volume": 3102400
    },
    {
      "time": "2026-05-29",
      "open": 90.8499984741211,
      "high": 90.98999786376953,
      "low": 88.87999725341797,
      "close": 88.94999694824219,
      "volume": 5559700
    },
    {
      "time": "2026-06-01",
      "open": 87.7699966430664,
      "high": 88.4000015258789,
      "low": 84.7300033569336,
      "close": 85.58000183105469,
      "volume": 4159200
    },
    {
      "time": "2026-06-02",
      "open": 85.79000091552734,
      "high": 86.93000030517578,
      "low": 82.58999633789062,
      "close": 83.41000366210938,
      "volume": 4309700
    },
    {
      "time": "2026-06-03",
      "open": 83.04000091552734,
      "high": 83.5,
      "low": 81.31999969482422,
      "close": 82.05000305175781,
      "volume": 5990900
    },
    {
      "time": "2026-06-04",
      "open": 82.97000122070312,
      "high": 84.5,
      "low": 81.4000015258789,
      "close": 82.9000015258789,
      "volume": 4418000
    },
    {
      "time": "2026-06-05",
      "open": 82.6500015258789,
      "high": 83.9800033569336,
      "low": 82.30999755859375,
      "close": 83.48999786376953,
      "volume": 3165600
    },
    {
      "time": "2026-06-08",
      "open": 83.83000183105469,
      "high": 85.22000122070312,
      "low": 82.69999694824219,
      "close": 84.63999938964844,
      "volume": 2958200
    },
    {
      "time": "2026-06-09",
      "open": 85.91000366210938,
      "high": 88.05999755859375,
      "low": 85.48999786376953,
      "close": 86.55999755859375,
      "volume": 3847500
    },
    {
      "time": "2026-06-10",
      "open": 85.83000183105469,
      "high": 88.16999816894531,
      "low": 84.80000305175781,
      "close": 85.38999938964844,
      "volume": 4072000
    },
    {
      "time": "2026-06-11",
      "open": 85.30000305175781,
      "high": 88.95999908447266,
      "low": 85.27999877929688,
      "close": 88.0199966430664,
      "volume": 2968100
    },
    {
      "time": "2026-06-12",
      "open": 87.83999633789062,
      "high": 89.93000030517578,
      "low": 87.83999633789062,
      "close": 89.68000030517578,
      "volume": 2798100
    },
    {
      "time": "2026-06-15",
      "open": 91,
      "high": 91.5,
      "low": 89.3499984741211,
      "close": 90,
      "volume": 3554600
    },
    {
      "time": "2026-06-16",
      "open": 90,
      "high": 91.54000091552734,
      "low": 87.51000213623047,
      "close": 87.58000183105469,
      "volume": 4093300
    },
    {
      "time": "2026-06-17",
      "open": 87.70999908447266,
      "high": 88.58999633789062,
      "low": 82.37999725341797,
      "close": 82.45999908447266,
      "volume": 3784500
    },
    {
      "time": "2026-06-18",
      "open": 84.26000213623047,
      "high": 85.56999969482422,
      "low": 83.88999938964844,
      "close": 84.80999755859375,
      "volume": 5699600
    },
    {
      "time": "2026-06-22",
      "open": 85.55000305175781,
      "high": 85.9800033569336,
      "low": 83.80000305175781,
      "close": 84.52999877929688,
      "volume": 5149000
    },
    {
      "time": "2026-06-23",
      "open": 83.43000030517578,
      "high": 85.02999877929688,
      "low": 82.58999633789062,
      "close": 83.76000213623047,
      "volume": 3247500
    },
    {
      "time": "2026-06-24",
      "open": 84.31999969482422,
      "high": 84.98999786376953,
      "low": 82.77999877929688,
      "close": 83.2699966430664,
      "volume": 3135800
    },
    {
      "time": "2026-06-25",
      "open": 83.41999816894531,
      "high": 84.01000213623047,
      "low": 81.18000030517578,
      "close": 81.5,
      "volume": 2150300
    },
    {
      "time": "2026-06-26",
      "open": 80.5,
      "high": 82.75,
      "low": 79.27999877929688,
      "close": 80.54000091552734,
      "volume": 5107900
    },
    {
      "time": "2026-06-29",
      "open": 80.91999816894531,
      "high": 81.22000122070312,
      "low": 77.72000122070312,
      "close": 79.37000274658203,
      "volume": 3795100
    },
    {
      "time": "2026-06-30",
      "open": 78.16999816894531,
      "high": 79.66999816894531,
      "low": 76.83000183105469,
      "close": 78.94999694824219,
      "volume": 3084300
    },
    {
      "time": "2026-07-01",
      "open": 79.43000030517578,
      "high": 82.52999877929688,
      "low": 78.69000244140625,
      "close": 82.47000122070312,
      "volume": 3663500
    },
    {
      "time": "2026-07-02",
      "open": 84.70999908447266,
      "high": 85.62000274658203,
      "low": 82.55999755859375,
      "close": 83.70999908447266,
      "volume": 3259900
    },
    {
      "time": "2026-07-06",
      "open": 84.41000366210938,
      "high": 85.58000183105469,
      "low": 82.75,
      "close": 84.9000015258789,
      "volume": 2844200
    },
    {
      "time": "2026-07-07",
      "open": 86.44999694824219,
      "high": 87.2300033569336,
      "low": 84.0199966430664,
      "close": 84.44000244140625,
      "volume": 2293200
    },
    {
      "time": "2026-07-08",
      "open": 82.93000030517578,
      "high": 84.1500015258789,
      "low": 80.80999755859375,
      "close": 81.80000305175781,
      "volume": 3333200
    },
    {
      "time": "2026-07-09",
      "open": 81.44999694824219,
      "high": 83.30999755859375,
      "low": 81.36000061035156,
      "close": 81.98999786376953,
      "volume": 1736000
    },
    {
      "time": "2026-07-10",
      "open": 82.73999786376953,
      "high": 83.79000091552734,
      "low": 82.01000213623047,
      "close": 82.66000366210938,
      "volume": 1462400
    },
    {
      "time": "2026-07-13",
      "open": 82.48999786376953,
      "high": 84.87999725341797,
      "low": 80.97000122070312,
      "close": 81.1500015258789,
      "volume": 1793800
    },
    {
      "time": "2026-07-14",
      "open": 82.37999725341797,
      "high": 82.76000213623047,
      "low": 80.19000244140625,
      "close": 80.86000061035156,
      "volume": 1952200
    },
    {
      "time": "2026-07-15",
      "open": 81.41000366210938,
      "high": 84.43000030517578,
      "low": 80.73999786376953,
      "close": 82.30999755859375,
      "volume": 2414400
    },
    {
      "time": "2026-07-16",
      "open": 82.26000213623047,
      "high": 83.19999694824219,
      "low": 82.05999755859375,
      "close": 82.83999633789062,
      "volume": 2007000
    },
    {
      "time": "2026-07-17",
      "open": 81.62999725341797,
      "high": 83.56999969482422,
      "low": 80.91999816894531,
      "close": 82.12999725341797,
      "volume": 2448000
    },
    {
      "time": "2026-07-20",
      "open": 82.55000305175781,
      "high": 83.66000366210938,
      "low": 82.08000183105469,
      "close": 83.63999938964844,
      "volume": 2371000
    },
    {
      "time": "2026-07-21",
      "open": 83.87000274658203,
      "high": 84,
      "low": 81.44000244140625,
      "close": 82.37000274658203,
      "volume": 1771600
    },
    {
      "time": "2026-07-22",
      "open": 82.9000015258789,
      "high": 83.2300033569336,
      "low": 81.77999877929688,
      "close": 82.62999725341797,
      "volume": 1820700
    },
    {
      "time": "2026-07-23",
      "open": 80.43000030517578,
      "high": 81.33999633789062,
      "low": 78.66000366210938,
      "close": 79.91999816894531,
      "volume": 2784700
    },
    {
      "time": "2026-07-24",
      "open": 80.20999908447266,
      "high": 81.11000061035156,
      "low": 79.30000305175781,
      "close": 80.29000091552734,
      "volume": 1430400
    },
    {
      "time": "2026-07-27",
      "open": 81.01000213623047,
      "high": 83.27999877929688,
      "low": 81.01000213623047,
      "close": 83.19999694824219,
      "volume": 1756600
    },
    {
      "time": "2026-07-28",
      "open": 84.23999786376953,
      "high": 85.37000274658203,
      "low": 83.25,
      "close": 84.75,
      "volume": 2295200
    },
    {
      "time": "2026-07-29",
      "open": 83.29000091552734,
      "high": 86,
      "low": 82.61000061035156,
      "close": 84.12999725341797,
      "volume": 2482400
    },
    {
      "time": "2026-07-30",
      "open": 84.18000030517578,
      "high": 85.63999938964844,
      "low": 83.79000091552734,
      "close": 84.87999725341797,
      "volume": 2552800
    },
    {
      "time": "2026-07-31",
      "open": 84.27999877929688,
      "high": 84.76000213623047,
      "low": 83.12999725341797,
      "close": 83.9000015258789,
      "volume": 1848000
    },
    {
      "time": "2026-08-03",
      "open": 85.4000015258789,
      "high": 87.5,
      "low": 83.80999755859375,
      "close": 84.68000030517578,
      "volume": 1893000
    },
    {
      "time": "2026-08-04",
      "open": 84.33999633789062,
      "high": 87,
      "low": 83.37999725341797,
      "close": 86.97000122070312,
      "volume": 3233300
    },
    {
      "time": "2026-08-05",
      "open": 87.37000274658203,
      "high": 88.37000274658203,
      "low": 86.80000305175781,
      "close": 86.95999908447266,
      "volume": 1857700
    },
    {
      "time": "2026-08-06",
      "open": 87.87999725341797,
      "high": 87.9800033569336,
      "low": 84.97000122070312,
      "close": 85.48999786376953,
      "volume": 1546900
    },
    {
      "time": "2026-08-07",
      "open": 85.48999786376953,
      "high": 88.87000274658203,
      "low": 85.05000305175781,
      "close": 88.3499984741211,
      "volume": 2118000
    },
    {
      "time": "2026-08-10",
      "open": 87.1500015258789,
      "high": 87.7300033569336,
      "low": 85.95999908447266,
      "close": 87.19000244140625,
      "volume": 2214600
    },
    {
      "time": "2026-08-11",
      "open": 86.80999755859375,
      "high": 88.66000366210938,
      "low": 86.58000183105469,
      "close": 87.77999877929688,
      "volume": 3910100
    },
    {
      "time": "2026-08-12",
      "open": 87.6500015258789,
      "high": 88.72000122070312,
      "low": 86.86000061035156,
      "close": 87.68000030517578,
      "volume": 3350600
    },
    {
      "time": "2026-08-13",
      "open": 87.93000030517578,
      "high": 88.66000366210938,
      "low": 87.04000091552734,
      "close": 87.31999969482422,
      "volume": 2036600
    },
    {
      "time": "2026-08-14",
      "open": 86.63999938964844,
      "high": 87.4800033569336,
      "low": 85.97000122070312,
      "close": 86.0999984741211,
      "volume": 1846700
    },
    {
      "time": "2026-08-17",
      "open": 85.5,
      "high": 85.66999816894531,
      "low": 83.87999725341797,
      "close": 84.33999633789062,
      "volume": 3048700
    },
    {
      "time": "2026-08-18",
      "open": 84.27999877929688,
      "high": 85.66999816894531,
      "low": 83.8499984741211,
      "close": 84.2699966430664,
      "volume": 3334400
    },
    {
      "time": "2026-08-19",
      "open": 93.73999786376953,
      "high": 99.81999969482422,
      "low": 93.5,
      "close": 98.01000213623047,
      "volume": 13700900
    },
    {
      "time": "2026-08-20",
      "open": 97.43000030517578,
      "high": 99.01000213623047,
      "low": 94.41999816894531,
      "close": 96.1500015258789,
      "volume": 5120100
    },
    {
      "time": "2026-08-21",
      "open": 96.75,
      "high": 101.94999694824219,
      "low": 95.9000015258789,
      "close": 101.94000244140625,
      "volume": 6020900
    },
    {
      "time": "2026-08-24",
      "open": 101.91999816894531,
      "high": 104.18000030517578,
      "low": 101.22000122070312,
      "close": 104.12999725341797,
      "volume": 4535400
    },
    {
      "time": "2026-08-25",
      "open": 104,
      "high": 104.87999725341797,
      "low": 102.94999694824219,
      "close": 104.8499984741211,
      "volume": 3312000
    },
    {
      "time": "2026-08-26",
      "open": 104.45999908447266,
      "high": 105.26000213623047,
      "low": 103.86000061035156,
      "close": 105.05999755859375,
      "volume": 2666500
    },
    {
      "time": "2026-08-27",
      "open": 104.48999786376953,
      "high": 108.37999725341797,
      "low": 103.73999786376953,
      "close": 106.20999908447266,
      "volume": 4548100
    },
    {
      "time": "2026-08-28",
      "open": 106.98999786376953,
      "high": 107.43000030517578,
      "low": 102.58999633789062,
      "close": 103.38999938964844,
      "volume": 3121700
    },
    {
      "time": "2026-08-31",
      "open": 102.69999694824219,
      "high": 103.2300033569336,
      "low": 100.7699966430664,
      "close": 102.30000305175781,
      "volume": 4134500
    },
    {
      "time": "2026-09-01",
      "open": 101.31999969482422,
      "high": 102.16999816894531,
      "low": 99.23999786376953,
      "close": 100,
      "volume": 2910300
    },
    {
      "time": "2026-09-02",
      "open": 100,
      "high": 102.2300033569336,
      "low": 98.75,
      "close": 101.1500015258789,
      "volume": 3500800
    },
    {
      "time": "2026-09-03",
      "open": 101.3499984741211,
      "high": 102.1500015258789,
      "low": 99.56999969482422,
      "close": 100.86000061035156,
      "volume": 2127400
    },
    {
      "time": "2026-09-04",
      "open": 100.51000213623047,
      "high": 104.18000030517578,
      "low": 100.44999694824219,
      "close": 103.86000061035156,
      "volume": 4712900
    },
    {
      "time": "2026-09-08",
      "open": 104.66999816894531,
      "high": 104.73999786376953,
      "low": 100.91000366210938,
      "close": 101.69000244140625,
      "volume": 2717900
    },
    {
      "time": "2026-09-09",
      "open": 100.91000366210938,
      "high": 100.91000366210938,
      "low": 97.5999984741211,
      "close": 98.7699966430664,
      "volume": 3279100
    },
    {
      "time": "2026-09-10",
      "open": 97.25,
      "high": 98.48999786376953,
      "low": 96.26000213623047,
      "close": 96.47000122070312,
      "volume": 2266300
    },
    {
      "time": "2026-09-11",
      "open": 97.68000030517578,
      "high": 97.91999816894531,
      "low": 95.91999816894531,
      "close": 97.12000274658203,
      "volume": 2574200
    },
    {
      "time": "2026-09-14",
      "open": 96.83999633789062,
      "high": 99.0999984741211,
      "low": 96.43000030517578,
      "close": 98.72000122070312,
      "volume": 1330158
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 91.65059967041016
    },
    {
      "time": "2025-11-24",
      "value": 91.77039962768555
    },
    {
      "time": "2025-11-25",
      "value": 91.83879974365234
    },
    {
      "time": "2025-11-26",
      "value": 91.94939971923829
    },
    {
      "time": "2025-11-28",
      "value": 92.07079971313476
    },
    {
      "time": "2025-12-01",
      "value": 92.20899963378906
    },
    {
      "time": "2025-12-02",
      "value": 92.45639968872071
    },
    {
      "time": "2025-12-03",
      "value": 92.74259963989257
    },
    {
      "time": "2025-12-04",
      "value": 93.11239959716796
    },
    {
      "time": "2025-12-05",
      "value": 93.53519958496094
    },
    {
      "time": "2025-12-08",
      "value": 93.85759948730468
    },
    {
      "time": "2025-12-09",
      "value": 94.1277995300293
    },
    {
      "time": "2025-12-10",
      "value": 94.5109994506836
    },
    {
      "time": "2025-12-11",
      "value": 94.89819946289063
    },
    {
      "time": "2025-12-12",
      "value": 95.20479949951172
    },
    {
      "time": "2025-12-15",
      "value": 95.46499954223633
    },
    {
      "time": "2025-12-16",
      "value": 95.77959945678711
    },
    {
      "time": "2025-12-17",
      "value": 96.03199951171875
    },
    {
      "time": "2025-12-18",
      "value": 96.27559951782227
    },
    {
      "time": "2025-12-19",
      "value": 96.5561994934082
    },
    {
      "time": "2025-12-22",
      "value": 96.9761994934082
    },
    {
      "time": "2025-12-23",
      "value": 97.27419952392579
    },
    {
      "time": "2025-12-24",
      "value": 97.52379959106446
    },
    {
      "time": "2025-12-26",
      "value": 97.7713996887207
    },
    {
      "time": "2025-12-29",
      "value": 97.9693995666504
    },
    {
      "time": "2025-12-30",
      "value": 98.07059951782226
    },
    {
      "time": "2025-12-31",
      "value": 98.114599609375
    },
    {
      "time": "2026-01-02",
      "value": 98.27899963378906
    },
    {
      "time": "2026-01-05",
      "value": 98.4695997619629
    },
    {
      "time": "2026-01-06",
      "value": 98.65079986572266
    },
    {
      "time": "2026-01-07",
      "value": 98.7129997253418
    },
    {
      "time": "2026-01-08",
      "value": 98.90919967651367
    },
    {
      "time": "2026-01-09",
      "value": 99.20859970092773
    },
    {
      "time": "2026-01-12",
      "value": 99.52179962158203
    },
    {
      "time": "2026-01-13",
      "value": 99.87699966430664
    },
    {
      "time": "2026-01-14",
      "value": 100.2813996887207
    },
    {
      "time": "2026-01-15",
      "value": 100.72939971923829
    },
    {
      "time": "2026-01-16",
      "value": 101.17279983520508
    },
    {
      "time": "2026-01-20",
      "value": 101.64019989013671
    },
    {
      "time": "2026-01-21",
      "value": 102.24199996948242
    },
    {
      "time": "2026-01-22",
      "value": 102.87679992675781
    },
    {
      "time": "2026-01-23",
      "value": 103.43800003051757
    },
    {
      "time": "2026-01-26",
      "value": 103.94900009155273
    },
    {
      "time": "2026-01-27",
      "value": 104.43760009765624
    },
    {
      "time": "2026-01-28",
      "value": 104.93160018920898
    },
    {
      "time": "2026-01-29",
      "value": 105.47220016479493
    },
    {
      "time": "2026-01-30",
      "value": 106.05600021362305
    },
    {
      "time": "2026-02-02",
      "value": 106.67000030517578
    },
    {
      "time": "2026-02-03",
      "value": 107.27720016479492
    },
    {
      "time": "2026-02-04",
      "value": 107.93720016479492
    },
    {
      "time": "2026-02-05",
      "value": 108.07240020751954
    },
    {
      "time": "2026-02-06",
      "value": 108.19400024414062
    },
    {
      "time": "2026-02-09",
      "value": 108.33540023803711
    },
    {
      "time": "2026-02-10",
      "value": 108.48760025024414
    },
    {
      "time": "2026-02-11",
      "value": 108.71400024414062
    },
    {
      "time": "2026-02-12",
      "value": 108.94820022583008
    },
    {
      "time": "2026-02-13",
      "value": 109.1202001953125
    },
    {
      "time": "2026-02-17",
      "value": 109.32240020751954
    },
    {
      "time": "2026-02-18",
      "value": 109.47800018310546
    },
    {
      "time": "2026-02-19",
      "value": 109.6102001953125
    },
    {
      "time": "2026-02-20",
      "value": 109.83920028686524
    },
    {
      "time": "2026-02-23",
      "value": 110.04680023193359
    },
    {
      "time": "2026-02-24",
      "value": 110.2070002746582
    },
    {
      "time": "2026-02-25",
      "value": 110.35420028686524
    },
    {
      "time": "2026-02-26",
      "value": 110.5102003479004
    },
    {
      "time": "2026-02-27",
      "value": 110.67900039672851
    },
    {
      "time": "2026-03-02",
      "value": 110.59500045776367
    },
    {
      "time": "2026-03-03",
      "value": 110.46320037841797
    },
    {
      "time": "2026-03-04",
      "value": 110.2886003112793
    },
    {
      "time": "2026-03-05",
      "value": 110.04600036621093
    },
    {
      "time": "2026-03-06",
      "value": 109.72740036010742
    },
    {
      "time": "2026-03-09",
      "value": 109.42720031738281
    },
    {
      "time": "2026-03-10",
      "value": 109.16300018310547
    },
    {
      "time": "2026-03-11",
      "value": 108.84080017089843
    },
    {
      "time": "2026-03-12",
      "value": 108.39260025024414
    },
    {
      "time": "2026-03-13",
      "value": 108.03340026855469
    },
    {
      "time": "2026-03-16",
      "value": 107.71420028686524
    },
    {
      "time": "2026-03-17",
      "value": 107.35720031738282
    },
    {
      "time": "2026-03-18",
      "value": 106.91440017700195
    },
    {
      "time": "2026-03-19",
      "value": 106.45540008544921
    },
    {
      "time": "2026-03-20",
      "value": 106.0684001159668
    },
    {
      "time": "2026-03-23",
      "value": 105.44880020141602
    },
    {
      "time": "2026-03-24",
      "value": 104.60380020141602
    },
    {
      "time": "2026-03-25",
      "value": 103.80560028076172
    },
    {
      "time": "2026-03-26",
      "value": 102.89320022583007
    },
    {
      "time": "2026-03-27",
      "value": 101.89960021972657
    },
    {
      "time": "2026-03-30",
      "value": 100.94620025634765
    },
    {
      "time": "2026-03-31",
      "value": 100.08060012817383
    },
    {
      "time": "2026-04-01",
      "value": 99.20560012817383
    },
    {
      "time": "2026-04-02",
      "value": 98.23060012817383
    },
    {
      "time": "2026-04-06",
      "value": 97.25900024414062
    },
    {
      "time": "2026-04-07",
      "value": 96.28860015869141
    },
    {
      "time": "2026-04-08",
      "value": 95.38960021972656
    },
    {
      "time": "2026-04-09",
      "value": 94.52660018920898
    },
    {
      "time": "2026-04-10",
      "value": 93.68760009765624
    },
    {
      "time": "2026-04-13",
      "value": 92.87440017700196
    },
    {
      "time": "2026-04-14",
      "value": 92.09720016479493
    },
    {
      "time": "2026-04-15",
      "value": 91.25400009155274
    },
    {
      "time": "2026-04-16",
      "value": 90.43540008544922
    },
    {
      "time": "2026-04-17",
      "value": 89.56720001220702
    },
    {
      "time": "2026-04-20",
      "value": 89.19099990844727
    },
    {
      "time": "2026-04-21",
      "value": 88.71879989624023
    },
    {
      "time": "2026-04-22",
      "value": 88.27179992675781
    },
    {
      "time": "2026-04-23",
      "value": 87.77360000610352
    },
    {
      "time": "2026-04-24",
      "value": 87.22220001220703
    },
    {
      "time": "2026-04-27",
      "value": 86.64020004272462
    },
    {
      "time": "2026-04-28",
      "value": 86.01740005493164
    },
    {
      "time": "2026-04-29",
      "value": 85.2884001159668
    },
    {
      "time": "2026-04-30",
      "value": 84.59060012817383
    },
    {
      "time": "2026-05-01",
      "value": 83.9418002319336
    },
    {
      "time": "2026-05-04",
      "value": 83.28380020141601
    },
    {
      "time": "2026-05-05",
      "value": 82.68040023803711
    },
    {
      "time": "2026-05-06",
      "value": 82.10800018310547
    },
    {
      "time": "2026-05-07",
      "value": 81.55540023803711
    },
    {
      "time": "2026-05-08",
      "value": 81.04140014648438
    },
    {
      "time": "2026-05-11",
      "value": 80.50700012207031
    },
    {
      "time": "2026-05-12",
      "value": 80.20100006103516
    },
    {
      "time": "2026-05-13",
      "value": 79.86940002441406
    },
    {
      "time": "2026-05-14",
      "value": 79.5018000793457
    },
    {
      "time": "2026-05-15",
      "value": 79.19
    },
    {
      "time": "2026-05-18",
      "value": 78.93580001831054
    },
    {
      "time": "2026-05-19",
      "value": 78.60600006103516
    },
    {
      "time": "2026-05-20",
      "value": 78.28460006713867
    },
    {
      "time": "2026-05-21",
      "value": 78.03200012207031
    },
    {
      "time": "2026-05-22",
      "value": 78.11260009765626
    },
    {
      "time": "2026-05-26",
      "value": 78.08700012207031
    },
    {
      "time": "2026-05-27",
      "value": 78.13580001831055
    },
    {
      "time": "2026-05-28",
      "value": 78.175
    },
    {
      "time": "2026-05-29",
      "value": 78.23360000610352
    },
    {
      "time": "2026-06-01",
      "value": 78.23320007324219
    },
    {
      "time": "2026-06-02",
      "value": 78.18300018310546
    },
    {
      "time": "2026-06-03",
      "value": 78.23820022583008
    },
    {
      "time": "2026-06-04",
      "value": 78.46660018920899
    },
    {
      "time": "2026-06-05",
      "value": 78.67420013427734
    },
    {
      "time": "2026-06-08",
      "value": 78.97200012207031
    },
    {
      "time": "2026-06-09",
      "value": 79.35860000610352
    },
    {
      "time": "2026-06-10",
      "value": 79.70679992675781
    },
    {
      "time": "2026-06-11",
      "value": 80.03179992675781
    },
    {
      "time": "2026-06-12",
      "value": 80.41119995117188
    },
    {
      "time": "2026-06-15",
      "value": 80.82879989624024
    },
    {
      "time": "2026-06-16",
      "value": 81.16219985961914
    },
    {
      "time": "2026-06-17",
      "value": 81.4279998779297
    },
    {
      "time": "2026-06-18",
      "value": 81.69539978027343
    },
    {
      "time": "2026-06-22",
      "value": 81.92019973754883
    },
    {
      "time": "2026-06-23",
      "value": 82.14199981689453
    },
    {
      "time": "2026-06-24",
      "value": 82.31639968872071
    },
    {
      "time": "2026-06-25",
      "value": 82.4179997253418
    },
    {
      "time": "2026-06-26",
      "value": 82.49679977416992
    },
    {
      "time": "2026-06-29",
      "value": 82.57739990234376
    },
    {
      "time": "2026-06-30",
      "value": 82.63239990234375
    },
    {
      "time": "2026-07-01",
      "value": 82.7247999572754
    },
    {
      "time": "2026-07-02",
      "value": 82.88179992675781
    },
    {
      "time": "2026-07-06",
      "value": 83.0465998840332
    },
    {
      "time": "2026-07-07",
      "value": 83.20739990234375
    },
    {
      "time": "2026-07-08",
      "value": 83.28699996948242
    },
    {
      "time": "2026-07-09",
      "value": 83.38039993286132
    },
    {
      "time": "2026-07-10",
      "value": 83.4916000366211
    },
    {
      "time": "2026-07-13",
      "value": 83.60080001831055
    },
    {
      "time": "2026-07-14",
      "value": 83.68380004882812
    },
    {
      "time": "2026-07-15",
      "value": 83.74399993896485
    },
    {
      "time": "2026-07-16",
      "value": 83.77419982910156
    },
    {
      "time": "2026-07-17",
      "value": 83.7597998046875
    },
    {
      "time": "2026-07-20",
      "value": 83.69919982910156
    },
    {
      "time": "2026-07-21",
      "value": 83.64079986572266
    },
    {
      "time": "2026-07-22",
      "value": 83.56939987182618
    },
    {
      "time": "2026-07-23",
      "value": 83.51279983520507
    },
    {
      "time": "2026-07-24",
      "value": 83.42079986572266
    },
    {
      "time": "2026-07-27",
      "value": 83.44219985961914
    },
    {
      "time": "2026-07-28",
      "value": 83.52059982299805
    },
    {
      "time": "2026-07-29",
      "value": 83.59759979248047
    },
    {
      "time": "2026-07-30",
      "value": 83.69499969482422
    },
    {
      "time": "2026-07-31",
      "value": 83.85019973754883
    },
    {
      "time": "2026-08-03",
      "value": 83.9797998046875
    },
    {
      "time": "2026-08-04",
      "value": 84.14099975585937
    },
    {
      "time": "2026-08-05",
      "value": 84.11379974365235
    },
    {
      "time": "2026-08-06",
      "value": 84.09159973144531
    },
    {
      "time": "2026-08-07",
      "value": 84.0345997619629
    },
    {
      "time": "2026-08-10",
      "value": 83.96099975585938
    },
    {
      "time": "2026-08-11",
      "value": 83.93759979248047
    },
    {
      "time": "2026-08-12",
      "value": 83.97959976196289
    },
    {
      "time": "2026-08-13",
      "value": 84.05779968261719
    },
    {
      "time": "2026-08-14",
      "value": 84.13879959106445
    },
    {
      "time": "2026-08-17",
      "value": 84.16759948730468
    },
    {
      "time": "2026-08-18",
      "value": 84.18319946289063
    },
    {
      "time": "2026-08-19",
      "value": 84.45059951782227
    },
    {
      "time": "2026-08-20",
      "value": 84.64239959716797
    },
    {
      "time": "2026-08-21",
      "value": 84.97339965820312
    },
    {
      "time": "2026-08-24",
      "value": 85.29559967041016
    },
    {
      "time": "2026-08-25",
      "value": 85.59899963378906
    },
    {
      "time": "2026-08-26",
      "value": 85.90019958496094
    },
    {
      "time": "2026-08-27",
      "value": 86.2727995300293
    },
    {
      "time": "2026-08-28",
      "value": 86.6913995361328
    },
    {
      "time": "2026-08-31",
      "value": 87.04119964599609
    },
    {
      "time": "2026-09-01",
      "value": 87.35059967041016
    },
    {
      "time": "2026-09-02",
      "value": 87.69839965820313
    },
    {
      "time": "2026-09-03",
      "value": 88.05019973754882
    },
    {
      "time": "2026-09-04",
      "value": 88.49739974975586
    },
    {
      "time": "2026-09-08",
      "value": 88.92039978027344
    },
    {
      "time": "2026-09-09",
      "value": 89.30839965820313
    },
    {
      "time": "2026-09-10",
      "value": 89.65879974365234
    },
    {
      "time": "2026-09-11",
      "value": 89.95179977416993
    },
    {
      "time": "2026-09-14",
      "value": 90.25199981689452
    }
  ],
  "analysis": null
}