{
  "ok": true,
  "cached": false,
  "ticker": "KMB",
  "price": 99.09,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-08-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Sector Update: Consumer Stocks Mixed Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-stocks-mixed-afternoon-195035841.html",
      "published": "2026-09-14"
    },
    {
      "title": "Sector Update: Consumer",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-192023562.html",
      "published": "2026-09-14"
    },
    {
      "title": "Sector Update: Consumer Stocks Mixed Pre-Bell Monday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-stocks-mixed-pre-131534634.html",
      "published": "2026-09-14"
    },
    {
      "title": "Market Chatter: Kimberly-Clark Weighs Asset Sales to Secure EU Approval for Kenvue Acquisition",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/market-chatter-kimberly-clark-weighs-120841903.html",
      "published": "2026-09-14"
    },
    {
      "title": "Barclays Adjusts Price Target on Kimberly-Clark to $105 From $115, Keeps Equalweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/barclays-adjusts-price-target-kimberly-095836917.html",
      "published": "2026-09-14"
    },
    {
      "title": "Kimberly-Clark’s 54-Year Dividend Streak Faces Its Biggest Test Yet With $48.7 Billion Kenvue Deal",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kimberly-clark-54-dividend-streak-174911450.html",
      "published": "2026-09-12"
    },
    {
      "title": "Kimberly Clark is Down 20% From Its 52-Week High. Is the Dip Worth Buying?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kimberly-clark-down-20-52-193500333.html",
      "published": "2026-09-11"
    },
    {
      "title": "Can Kimberly-Clark's North America Business Accelerate in Second Half?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kimberly-clarks-north-america-business-164700206.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 127.41999816894531,
      "high": 127.77999877929688,
      "low": 125.05000305175781,
      "close": 125.47000122070312,
      "volume": 3077600
    },
    {
      "time": "2025-09-16",
      "open": 125.4000015258789,
      "high": 126.05999755859375,
      "low": 124.4800033569336,
      "close": 125.04000091552734,
      "volume": 2084500
    },
    {
      "time": "2025-09-17",
      "open": 125.31999969482422,
      "high": 126.9800033569336,
      "low": 125.31999969482422,
      "close": 125.58999633789062,
      "volume": 2304400
    },
    {
      "time": "2025-09-18",
      "open": 124.72000122070312,
      "high": 126.41999816894531,
      "low": 124.37999725341797,
      "close": 125.51000213623047,
      "volume": 1821900
    },
    {
      "time": "2025-09-19",
      "open": 126.12000274658203,
      "high": 126.55000305175781,
      "low": 124.23999786376953,
      "close": 124.62000274658203,
      "volume": 6928100
    },
    {
      "time": "2025-09-22",
      "open": 124.43000030517578,
      "high": 125.12999725341797,
      "low": 123.80000305175781,
      "close": 124.06999969482422,
      "volume": 2683800
    },
    {
      "time": "2025-09-23",
      "open": 124.12000274658203,
      "high": 124.43000030517578,
      "low": 122.58000183105469,
      "close": 123.81999969482422,
      "volume": 2452100
    },
    {
      "time": "2025-09-24",
      "open": 123.1500015258789,
      "high": 124.55000305175781,
      "low": 123.01000213623047,
      "close": 123.93000030517578,
      "volume": 1459900
    },
    {
      "time": "2025-09-25",
      "open": 124.31999969482422,
      "high": 124.5,
      "low": 121.0199966430664,
      "close": 121.72000122070312,
      "volume": 4024700
    },
    {
      "time": "2025-09-26",
      "open": 121.81999969482422,
      "high": 122.91000366210938,
      "low": 121.48999786376953,
      "close": 122.2300033569336,
      "volume": 2292600
    },
    {
      "time": "2025-09-29",
      "open": 122.58999633789062,
      "high": 122.81999969482422,
      "low": 121.37000274658203,
      "close": 122.66000366210938,
      "volume": 2851200
    },
    {
      "time": "2025-09-30",
      "open": 122.51000213623047,
      "high": 124.70999908447266,
      "low": 122.18000030517578,
      "close": 124.33999633789062,
      "volume": 2044300
    },
    {
      "time": "2025-10-01",
      "open": 124.81999969482422,
      "high": 125.31999969482422,
      "low": 123.04000091552734,
      "close": 123.2300033569336,
      "volume": 1921500
    },
    {
      "time": "2025-10-02",
      "open": 123.2300033569336,
      "high": 123.23999786376953,
      "low": 122.08000183105469,
      "close": 122.62000274658203,
      "volume": 1695900
    },
    {
      "time": "2025-10-03",
      "open": 122.33000183105469,
      "high": 123.37999725341797,
      "low": 121.76000213623047,
      "close": 122.58000183105469,
      "volume": 1898200
    },
    {
      "time": "2025-10-06",
      "open": 122,
      "high": 122.19000244140625,
      "low": 120.44999694824219,
      "close": 120.54000091552734,
      "volume": 2143300
    },
    {
      "time": "2025-10-07",
      "open": 120.54000091552734,
      "high": 122.77999877929688,
      "low": 119.62999725341797,
      "close": 122.33000183105469,
      "volume": 2254600
    },
    {
      "time": "2025-10-08",
      "open": 122.18000030517578,
      "high": 122.18000030517578,
      "low": 119.54000091552734,
      "close": 119.62999725341797,
      "volume": 1802600
    },
    {
      "time": "2025-10-09",
      "open": 119.62000274658203,
      "high": 120.29000091552734,
      "low": 119.36000061035156,
      "close": 119.55000305175781,
      "volume": 1851300
    },
    {
      "time": "2025-10-10",
      "open": 120.19999694824219,
      "high": 120.72000122070312,
      "low": 119.37000274658203,
      "close": 119.56999969482422,
      "volume": 1855200
    },
    {
      "time": "2025-10-13",
      "open": 119.51000213623047,
      "high": 119.51000213623047,
      "low": 118.18000030517578,
      "close": 119.2699966430664,
      "volume": 1968400
    },
    {
      "time": "2025-10-14",
      "open": 119.5999984741211,
      "high": 120.61000061035156,
      "low": 119.08999633789062,
      "close": 120.16999816894531,
      "volume": 1708600
    },
    {
      "time": "2025-10-15",
      "open": 120.19999694824219,
      "high": 121.22000122070312,
      "low": 119.63999938964844,
      "close": 119.91999816894531,
      "volume": 2704800
    },
    {
      "time": "2025-10-16",
      "open": 120.48999786376953,
      "high": 121.3499984741211,
      "low": 119.37999725341797,
      "close": 119.69999694824219,
      "volume": 2337200
    },
    {
      "time": "2025-10-17",
      "open": 120.11000061035156,
      "high": 121.48999786376953,
      "low": 119.87999725341797,
      "close": 121.44000244140625,
      "volume": 2076700
    },
    {
      "time": "2025-10-20",
      "open": 121.5199966430664,
      "high": 121.88999938964844,
      "low": 120.62000274658203,
      "close": 120.69999694824219,
      "volume": 1547700
    },
    {
      "time": "2025-10-21",
      "open": 120.80000305175781,
      "high": 121.02999877929688,
      "low": 119.94999694824219,
      "close": 120.05000305175781,
      "volume": 1876200
    },
    {
      "time": "2025-10-22",
      "open": 120.12000274658203,
      "high": 121.98999786376953,
      "low": 119.54000091552734,
      "close": 120.20999908447266,
      "volume": 1924100
    },
    {
      "time": "2025-10-23",
      "open": 120.3499984741211,
      "high": 120.37000274658203,
      "low": 117.48999786376953,
      "close": 118.76000213623047,
      "volume": 2687900
    },
    {
      "time": "2025-10-24",
      "open": 118.94999694824219,
      "high": 119.91999816894531,
      "low": 118.19000244140625,
      "close": 118.93000030517578,
      "volume": 2423700
    },
    {
      "time": "2025-10-27",
      "open": 118.8499984741211,
      "high": 120.83000183105469,
      "low": 118.45999908447266,
      "close": 120.62000274658203,
      "volume": 3924400
    },
    {
      "time": "2025-10-28",
      "open": 120.12999725341797,
      "high": 121.98999786376953,
      "low": 119.58000183105469,
      "close": 120.66000366210938,
      "volume": 3297100
    },
    {
      "time": "2025-10-29",
      "open": 119.75,
      "high": 120.12000274658203,
      "low": 116.26000213623047,
      "close": 116.72000122070312,
      "volume": 4365200
    },
    {
      "time": "2025-10-30",
      "open": 120.69999694824219,
      "high": 123.08999633789062,
      "low": 119.45999908447266,
      "close": 120.20999908447266,
      "volume": 4659700
    },
    {
      "time": "2025-10-31",
      "open": 119.1500015258789,
      "high": 120.08999633789062,
      "low": 118.1500015258789,
      "close": 119.70999908447266,
      "volume": 4396700
    },
    {
      "time": "2025-11-03",
      "open": 104.69000244140625,
      "high": 106.41000366210938,
      "low": 102.19999694824219,
      "close": 102.2699966430664,
      "volume": 36751500
    },
    {
      "time": "2025-11-04",
      "open": 102.18000030517578,
      "high": 102.75,
      "low": 99.5999984741211,
      "close": 100.63999938964844,
      "volume": 15963800
    },
    {
      "time": "2025-11-05",
      "open": 100.55999755859375,
      "high": 101.43000030517578,
      "low": 99.22000122070312,
      "close": 100.05000305175781,
      "volume": 12418400
    },
    {
      "time": "2025-11-06",
      "open": 100.12000274658203,
      "high": 101.75,
      "low": 99.5999984741211,
      "close": 100.7699966430664,
      "volume": 9007400
    },
    {
      "time": "2025-11-07",
      "open": 100.77999877929688,
      "high": 104.58000183105469,
      "low": 100.5,
      "close": 103.8499984741211,
      "volume": 10218700
    },
    {
      "time": "2025-11-10",
      "open": 103.80999755859375,
      "high": 103.87000274658203,
      "low": 101.61000061035156,
      "close": 103.08999633789062,
      "volume": 7028800
    },
    {
      "time": "2025-11-11",
      "open": 103.37999725341797,
      "high": 103.7699966430664,
      "low": 102.5999984741211,
      "close": 103.02999877929688,
      "volume": 4520900
    },
    {
      "time": "2025-11-12",
      "open": 103.79000091552734,
      "high": 105.29000091552734,
      "low": 103.47000122070312,
      "close": 104.12000274658203,
      "volume": 6539800
    },
    {
      "time": "2025-11-13",
      "open": 105.0199966430664,
      "high": 105.69999694824219,
      "low": 104.30000305175781,
      "close": 104.44999694824219,
      "volume": 5312400
    },
    {
      "time": "2025-11-14",
      "open": 105.01000213623047,
      "high": 105.8499984741211,
      "low": 103.66000366210938,
      "close": 104.0199966430664,
      "volume": 5752400
    },
    {
      "time": "2025-11-17",
      "open": 103.88999938964844,
      "high": 105.87999725341797,
      "low": 102.5,
      "close": 103.66000366210938,
      "volume": 9323800
    },
    {
      "time": "2025-11-18",
      "open": 104.3499984741211,
      "high": 104.61000061035156,
      "low": 102,
      "close": 103.25,
      "volume": 6676300
    },
    {
      "time": "2025-11-19",
      "open": 103.1500015258789,
      "high": 103.33999633789062,
      "low": 101.76000213623047,
      "close": 102.37000274658203,
      "volume": 5856900
    },
    {
      "time": "2025-11-20",
      "open": 102.61000061035156,
      "high": 104.22000122070312,
      "low": 102.2300033569336,
      "close": 103.76000213623047,
      "volume": 5332000
    },
    {
      "time": "2025-11-21",
      "open": 104.19999694824219,
      "high": 105.80000305175781,
      "low": 103.5999984741211,
      "close": 105.18000030517578,
      "volume": 5876200
    },
    {
      "time": "2025-11-24",
      "open": 105.12999725341797,
      "high": 105.52999877929688,
      "low": 103.75,
      "close": 105.02999877929688,
      "volume": 6826000
    },
    {
      "time": "2025-11-25",
      "open": 105.33000183105469,
      "high": 106.29000091552734,
      "low": 105.05000305175781,
      "close": 106.01000213623047,
      "volume": 4303900
    },
    {
      "time": "2025-11-26",
      "open": 106.4000015258789,
      "high": 109.80000305175781,
      "low": 106.12999725341797,
      "close": 108.29000091552734,
      "volume": 7267300
    },
    {
      "time": "2025-11-28",
      "open": 108.41999816894531,
      "high": 109.3499984741211,
      "low": 107.66000366210938,
      "close": 109.12000274658203,
      "volume": 2756400
    },
    {
      "time": "2025-12-01",
      "open": 109,
      "high": 110.02999877929688,
      "low": 108.30000305175781,
      "close": 108.54000091552734,
      "volume": 5934900
    },
    {
      "time": "2025-12-02",
      "open": 108.37000274658203,
      "high": 108.69000244140625,
      "low": 106.3499984741211,
      "close": 106.94999694824219,
      "volume": 7354300
    },
    {
      "time": "2025-12-03",
      "open": 107.38999938964844,
      "high": 107.5,
      "low": 105.30999755859375,
      "close": 106.12999725341797,
      "volume": 6852000
    },
    {
      "time": "2025-12-04",
      "open": 106.26000213623047,
      "high": 106.98999786376953,
      "low": 104.87999725341797,
      "close": 104.94000244140625,
      "volume": 5654100
    },
    {
      "time": "2025-12-05",
      "open": 103.5199966430664,
      "high": 104.62999725341797,
      "low": 102.91000366210938,
      "close": 102.95999908447266,
      "volume": 5449000
    },
    {
      "time": "2025-12-08",
      "open": 102.73999786376953,
      "high": 102.80000305175781,
      "low": 101.63999938964844,
      "close": 101.8499984741211,
      "volume": 5917400
    },
    {
      "time": "2025-12-09",
      "open": 102.04000091552734,
      "high": 102.94999694824219,
      "low": 101.72000122070312,
      "close": 102.88999938964844,
      "volume": 4269300
    },
    {
      "time": "2025-12-10",
      "open": 103.1500015258789,
      "high": 104.12999725341797,
      "low": 102.80000305175781,
      "close": 103.13999938964844,
      "volume": 7243100
    },
    {
      "time": "2025-12-11",
      "open": 103.30000305175781,
      "high": 104.38999938964844,
      "low": 102.5999984741211,
      "close": 103.44999694824219,
      "volume": 5513300
    },
    {
      "time": "2025-12-12",
      "open": 103.5199966430664,
      "high": 104.1500015258789,
      "low": 103.02999877929688,
      "close": 103.1500015258789,
      "volume": 4961600
    },
    {
      "time": "2025-12-15",
      "open": 103.22000122070312,
      "high": 103.55000305175781,
      "low": 102.08999633789062,
      "close": 102.80000305175781,
      "volume": 7624200
    },
    {
      "time": "2025-12-16",
      "open": 103,
      "high": 103.27999877929688,
      "low": 101.91999816894531,
      "close": 102.54000091552734,
      "volume": 5696400
    },
    {
      "time": "2025-12-17",
      "open": 102.22000122070312,
      "high": 103.80000305175781,
      "low": 102.19000244140625,
      "close": 102.94000244140625,
      "volume": 6576200
    },
    {
      "time": "2025-12-18",
      "open": 102.66000366210938,
      "high": 102.66999816894531,
      "low": 101.26000213623047,
      "close": 101.51000213623047,
      "volume": 7977900
    },
    {
      "time": "2025-12-19",
      "open": 101.54000091552734,
      "high": 101.62999725341797,
      "low": 100.22000122070312,
      "close": 100.6500015258789,
      "volume": 7700200
    },
    {
      "time": "2025-12-22",
      "open": 100.2699966430664,
      "high": 100.58999633789062,
      "low": 99.5999984741211,
      "close": 99.77999877929688,
      "volume": 4804300
    },
    {
      "time": "2025-12-23",
      "open": 99.69999694824219,
      "high": 100.56999969482422,
      "low": 99.5999984741211,
      "close": 100.11000061035156,
      "volume": 3689200
    },
    {
      "time": "2025-12-24",
      "open": 100.08999633789062,
      "high": 101.12999725341797,
      "low": 100.05999755859375,
      "close": 101.08000183105469,
      "volume": 1200100
    },
    {
      "time": "2025-12-26",
      "open": 101.16999816894531,
      "high": 101.75,
      "low": 100.69999694824219,
      "close": 101,
      "volume": 2673500
    },
    {
      "time": "2025-12-29",
      "open": 101,
      "high": 101.5199966430664,
      "low": 100.76000213623047,
      "close": 101.02999877929688,
      "volume": 3202600
    },
    {
      "time": "2025-12-30",
      "open": 100.80000305175781,
      "high": 101.7300033569336,
      "low": 100.5199966430664,
      "close": 101.56999969482422,
      "volume": 3115500
    },
    {
      "time": "2025-12-31",
      "open": 101.31999969482422,
      "high": 101.66000366210938,
      "low": 100.87000274658203,
      "close": 100.88999938964844,
      "volume": 2808100
    },
    {
      "time": "2026-01-02",
      "open": 101.19000244140625,
      "high": 101.9800033569336,
      "low": 100.26000213623047,
      "close": 101.4000015258789,
      "volume": 4347900
    },
    {
      "time": "2026-01-05",
      "open": 101.22000122070312,
      "high": 101.22000122070312,
      "low": 97.6500015258789,
      "close": 98.06999969482422,
      "volume": 9673200
    },
    {
      "time": "2026-01-06",
      "open": 98.11000061035156,
      "high": 98.54000091552734,
      "low": 97.56999969482422,
      "close": 97.63999938964844,
      "volume": 5526500
    },
    {
      "time": "2026-01-07",
      "open": 97.52999877929688,
      "high": 98.12999725341797,
      "low": 96.26000213623047,
      "close": 97.55999755859375,
      "volume": 5871000
    },
    {
      "time": "2026-01-08",
      "open": 97.48999786376953,
      "high": 99.58999633789062,
      "low": 97.30000305175781,
      "close": 98.87000274658203,
      "volume": 5797700
    },
    {
      "time": "2026-01-09",
      "open": 98.69999694824219,
      "high": 99.08999633789062,
      "low": 97.68000030517578,
      "close": 97.91999816894531,
      "volume": 7054600
    },
    {
      "time": "2026-01-12",
      "open": 97.87999725341797,
      "high": 99.83999633789062,
      "low": 97.77999877929688,
      "close": 98.2699966430664,
      "volume": 7202200
    },
    {
      "time": "2026-01-13",
      "open": 98.51000213623047,
      "high": 99.43000030517578,
      "low": 97.80999755859375,
      "close": 98.7300033569336,
      "volume": 6483900
    },
    {
      "time": "2026-01-14",
      "open": 98.58000183105469,
      "high": 99.52999877929688,
      "low": 98.44999694824219,
      "close": 99.1500015258789,
      "volume": 5552300
    },
    {
      "time": "2026-01-15",
      "open": 99.0199966430664,
      "high": 101.16999816894531,
      "low": 98.6500015258789,
      "close": 100.41000366210938,
      "volume": 5939100
    },
    {
      "time": "2026-01-16",
      "open": 100.0999984741211,
      "high": 100.26000213623047,
      "low": 98.55999755859375,
      "close": 99.31999969482422,
      "volume": 6728900
    },
    {
      "time": "2026-01-20",
      "open": 99.11000061035156,
      "high": 101.54000091552734,
      "low": 98.29000091552734,
      "close": 101.4800033569336,
      "volume": 9043800
    },
    {
      "time": "2026-01-21",
      "open": 101.43000030517578,
      "high": 101.79000091552734,
      "low": 99.44000244140625,
      "close": 100.0199966430664,
      "volume": 6802300
    },
    {
      "time": "2026-01-22",
      "open": 99.6500015258789,
      "high": 102.45999908447266,
      "low": 99.31999969482422,
      "close": 102.19000244140625,
      "volume": 6491800
    },
    {
      "time": "2026-01-23",
      "open": 102.19000244140625,
      "high": 102.51000213623047,
      "low": 101.45999908447266,
      "close": 102.2300033569336,
      "volume": 4246600
    },
    {
      "time": "2026-01-26",
      "open": 102.30000305175781,
      "high": 102.97000122070312,
      "low": 100.22000122070312,
      "close": 101.13999938964844,
      "volume": 8808700
    },
    {
      "time": "2026-01-27",
      "open": 102.5,
      "high": 103.0999984741211,
      "low": 100.1500015258789,
      "close": 100.63999938964844,
      "volume": 9529400
    },
    {
      "time": "2026-01-28",
      "open": 100.83999633789062,
      "high": 101.30000305175781,
      "low": 98.38999938964844,
      "close": 99.54000091552734,
      "volume": 6778900
    },
    {
      "time": "2026-01-29",
      "open": 99.69999694824219,
      "high": 99.91000366210938,
      "low": 98.02999877929688,
      "close": 98.66000366210938,
      "volume": 8043900
    },
    {
      "time": "2026-01-30",
      "open": 99.13999938964844,
      "high": 100.38999938964844,
      "low": 98.1500015258789,
      "close": 99.98999786376953,
      "volume": 10270500
    },
    {
      "time": "2026-02-02",
      "open": 100.44000244140625,
      "high": 100.6500015258789,
      "low": 98.62999725341797,
      "close": 99.5,
      "volume": 6355500
    },
    {
      "time": "2026-02-03",
      "open": 99.06999969482422,
      "high": 101.54000091552734,
      "low": 98.76000213623047,
      "close": 100.7699966430664,
      "volume": 5877500
    },
    {
      "time": "2026-02-04",
      "open": 101.23999786376953,
      "high": 103.97000122070312,
      "low": 101.22000122070312,
      "close": 103.20999908447266,
      "volume": 8049900
    },
    {
      "time": "2026-02-05",
      "open": 103.97000122070312,
      "high": 104.80000305175781,
      "low": 102.1500015258789,
      "close": 104.26000213623047,
      "volume": 7461100
    },
    {
      "time": "2026-02-06",
      "open": 104,
      "high": 105.04000091552734,
      "low": 103.66000366210938,
      "close": 104.33000183105469,
      "volume": 5233200
    },
    {
      "time": "2026-02-09",
      "open": 104.19999694824219,
      "high": 104.9800033569336,
      "low": 103.62000274658203,
      "close": 104.69999694824219,
      "volume": 3899500
    },
    {
      "time": "2026-02-10",
      "open": 105.08999633789062,
      "high": 106.88999938964844,
      "low": 104.80000305175781,
      "close": 105.87999725341797,
      "volume": 6336000
    },
    {
      "time": "2026-02-11",
      "open": 105.58999633789062,
      "high": 107.83000183105469,
      "low": 104.5199966430664,
      "close": 107.5999984741211,
      "volume": 5644900
    },
    {
      "time": "2026-02-12",
      "open": 107.44999694824219,
      "high": 110.77999877929688,
      "low": 107.27999877929688,
      "close": 108.26000213623047,
      "volume": 6670600
    },
    {
      "time": "2026-02-13",
      "open": 108.69000244140625,
      "high": 109.80999755859375,
      "low": 107.97000122070312,
      "close": 109.41000366210938,
      "volume": 5233700
    },
    {
      "time": "2026-02-17",
      "open": 109.70999908447266,
      "high": 110.12000274658203,
      "low": 107.20999908447266,
      "close": 107.5199966430664,
      "volume": 4213900
    },
    {
      "time": "2026-02-18",
      "open": 107.5199966430664,
      "high": 110.69999694824219,
      "low": 107.27999877929688,
      "close": 109.9000015258789,
      "volume": 5742700
    },
    {
      "time": "2026-02-19",
      "open": 109.56999969482422,
      "high": 110.33000183105469,
      "low": 107.80000305175781,
      "close": 108.68000030517578,
      "volume": 4063100
    },
    {
      "time": "2026-02-20",
      "open": 108.77999877929688,
      "high": 109.61000061035156,
      "low": 108.38999938964844,
      "close": 109.0199966430664,
      "volume": 4872800
    },
    {
      "time": "2026-02-23",
      "open": 108.62999725341797,
      "high": 110.80999755859375,
      "low": 108.13999938964844,
      "close": 110.51000213623047,
      "volume": 5238300
    },
    {
      "time": "2026-02-24",
      "open": 110.44999694824219,
      "high": 111.41000366210938,
      "low": 109.93000030517578,
      "close": 111.11000061035156,
      "volume": 3907300
    },
    {
      "time": "2026-02-25",
      "open": 110.79000091552734,
      "high": 111.11000061035156,
      "low": 108.19999694824219,
      "close": 109.20999908447266,
      "volume": 5370000
    },
    {
      "time": "2026-02-26",
      "open": 109.77999877929688,
      "high": 110.5999984741211,
      "low": 109.31999969482422,
      "close": 110.37999725341797,
      "volume": 5375200
    },
    {
      "time": "2026-02-27",
      "open": 110.5,
      "high": 111.81999969482422,
      "low": 110.01000213623047,
      "close": 111.44000244140625,
      "volume": 4413000
    },
    {
      "time": "2026-03-02",
      "open": 110.68000030517578,
      "high": 110.77999877929688,
      "low": 109.4000015258789,
      "close": 109.73999786376953,
      "volume": 3075100
    },
    {
      "time": "2026-03-03",
      "open": 109.05000305175781,
      "high": 109.1500015258789,
      "low": 104.19999694824219,
      "close": 104.63999938964844,
      "volume": 6364400
    },
    {
      "time": "2026-03-04",
      "open": 104.9800033569336,
      "high": 105.48999786376953,
      "low": 103.41999816894531,
      "close": 104.7300033569336,
      "volume": 5415800
    },
    {
      "time": "2026-03-05",
      "open": 104.16000366210938,
      "high": 105.04000091552734,
      "low": 103.01000213623047,
      "close": 104.91000366210938,
      "volume": 6272000
    },
    {
      "time": "2026-03-06",
      "open": 103,
      "high": 104.81999969482422,
      "low": 101.69000244140625,
      "close": 104.58000183105469,
      "volume": 5063200
    },
    {
      "time": "2026-03-09",
      "open": 103.55999755859375,
      "high": 103.58000183105469,
      "low": 101.91999816894531,
      "close": 102.8499984741211,
      "volume": 5291500
    },
    {
      "time": "2026-03-10",
      "open": 102.87999725341797,
      "high": 103.02999877929688,
      "low": 101.0199966430664,
      "close": 101.70999908447266,
      "volume": 4168800
    },
    {
      "time": "2026-03-11",
      "open": 101.70999908447266,
      "high": 101.70999908447266,
      "low": 99.30999755859375,
      "close": 100.04000091552734,
      "volume": 4245200
    },
    {
      "time": "2026-03-12",
      "open": 99.5,
      "high": 100.68000030517578,
      "low": 97.7300033569336,
      "close": 97.81999969482422,
      "volume": 5602600
    },
    {
      "time": "2026-03-13",
      "open": 98.87999725341797,
      "high": 99.77999877929688,
      "low": 98.68000030517578,
      "close": 98.83999633789062,
      "volume": 3651100
    },
    {
      "time": "2026-03-16",
      "open": 99.55000305175781,
      "high": 100.37000274658203,
      "low": 98.9800033569336,
      "close": 100.26000213623047,
      "volume": 3407100
    },
    {
      "time": "2026-03-17",
      "open": 100.79000091552734,
      "high": 101.69999694824219,
      "low": 100.26000213623047,
      "close": 100.4800033569336,
      "volume": 3465000
    },
    {
      "time": "2026-03-18",
      "open": 99.44000244140625,
      "high": 99.44000244140625,
      "low": 97.81999969482422,
      "close": 98.72000122070312,
      "volume": 4352500
    },
    {
      "time": "2026-03-19",
      "open": 98.47000122070312,
      "high": 99.25,
      "low": 97.55000305175781,
      "close": 98.58000183105469,
      "volume": 5110000
    },
    {
      "time": "2026-03-20",
      "open": 98.93000030517578,
      "high": 99.5999984741211,
      "low": 97.80000305175781,
      "close": 98.19999694824219,
      "volume": 13109700
    },
    {
      "time": "2026-03-23",
      "open": 99.69000244140625,
      "high": 100.63999938964844,
      "low": 98.55999755859375,
      "close": 99.44999694824219,
      "volume": 5634500
    },
    {
      "time": "2026-03-24",
      "open": 98.58000183105469,
      "high": 100.16999816894531,
      "low": 97.81999969482422,
      "close": 98.91999816894531,
      "volume": 5254100
    },
    {
      "time": "2026-03-25",
      "open": 99.69999694824219,
      "high": 99.69999694824219,
      "low": 98.05000305175781,
      "close": 99.36000061035156,
      "volume": 3455400
    },
    {
      "time": "2026-03-26",
      "open": 99.16000366210938,
      "high": 100.81999969482422,
      "low": 98.56999969482422,
      "close": 98.8499984741211,
      "volume": 2999200
    },
    {
      "time": "2026-03-27",
      "open": 98.8499984741211,
      "high": 99.72000122070312,
      "low": 98.41000366210938,
      "close": 98.66000366210938,
      "volume": 3251900
    },
    {
      "time": "2026-03-30",
      "open": 98.97000122070312,
      "high": 99.0999984741211,
      "low": 96.12999725341797,
      "close": 96.3499984741211,
      "volume": 6363600
    },
    {
      "time": "2026-03-31",
      "open": 96.33999633789062,
      "high": 96.66000366210938,
      "low": 94.54000091552734,
      "close": 96.47000122070312,
      "volume": 5900300
    },
    {
      "time": "2026-04-01",
      "open": 96.18000030517578,
      "high": 98.0199966430664,
      "low": 95.8499984741211,
      "close": 97.56999969482422,
      "volume": 4287500
    },
    {
      "time": "2026-04-02",
      "open": 97.16999816894531,
      "high": 97.4000015258789,
      "low": 95.68000030517578,
      "close": 96.12999725341797,
      "volume": 4644200
    },
    {
      "time": "2026-04-06",
      "open": 96.12999725341797,
      "high": 97.20999908447266,
      "low": 95.55000305175781,
      "close": 96.98999786376953,
      "volume": 3897600
    },
    {
      "time": "2026-04-07",
      "open": 96.44999694824219,
      "high": 96.63999938964844,
      "low": 92.41999816894531,
      "close": 93.05000305175781,
      "volume": 7849100
    },
    {
      "time": "2026-04-08",
      "open": 94.97000122070312,
      "high": 97.08000183105469,
      "low": 94.55000305175781,
      "close": 97,
      "volume": 7469500
    },
    {
      "time": "2026-04-09",
      "open": 96.18000030517578,
      "high": 98.80999755859375,
      "low": 95.70999908447266,
      "close": 97.95999908447266,
      "volume": 7145100
    },
    {
      "time": "2026-04-10",
      "open": 97.95999908447266,
      "high": 98.66999816894531,
      "low": 96.94000244140625,
      "close": 97.27999877929688,
      "volume": 3259000
    },
    {
      "time": "2026-04-13",
      "open": 96.56999969482422,
      "high": 97.19999694824219,
      "low": 95.44999694824219,
      "close": 96.5999984741211,
      "volume": 4792800
    },
    {
      "time": "2026-04-14",
      "open": 95.91000366210938,
      "high": 97.73999786376953,
      "low": 95.61000061035156,
      "close": 97.16000366210938,
      "volume": 3578300
    },
    {
      "time": "2026-04-15",
      "open": 97.5,
      "high": 97.5,
      "low": 95.87000274658203,
      "close": 96.80999755859375,
      "volume": 3043800
    },
    {
      "time": "2026-04-16",
      "open": 96.48999786376953,
      "high": 98.38999938964844,
      "low": 96.48999786376953,
      "close": 97.97000122070312,
      "volume": 4022500
    },
    {
      "time": "2026-04-17",
      "open": 97.97000122070312,
      "high": 100.02999877929688,
      "low": 97.8499984741211,
      "close": 98.83999633789062,
      "volume": 4075200
    },
    {
      "time": "2026-04-20",
      "open": 98.61000061035156,
      "high": 99.38999938964844,
      "low": 98.0999984741211,
      "close": 98.54000091552734,
      "volume": 3698700
    },
    {
      "time": "2026-04-21",
      "open": 98.37000274658203,
      "high": 98.54000091552734,
      "low": 96.16999816894531,
      "close": 96.5999984741211,
      "volume": 4557800
    },
    {
      "time": "2026-04-22",
      "open": 96.5999984741211,
      "high": 97.55000305175781,
      "low": 96.01000213623047,
      "close": 96.75,
      "volume": 3876700
    },
    {
      "time": "2026-04-23",
      "open": 96.48999786376953,
      "high": 98.05000305175781,
      "low": 96.44999694824219,
      "close": 97.93000030517578,
      "volume": 3292400
    },
    {
      "time": "2026-04-24",
      "open": 98.58999633789062,
      "high": 99.20999908447266,
      "low": 97.44999694824219,
      "close": 97.8499984741211,
      "volume": 3386700
    },
    {
      "time": "2026-04-27",
      "open": 97.6500015258789,
      "high": 99.1500015258789,
      "low": 97.4000015258789,
      "close": 98.25,
      "volume": 7024600
    },
    {
      "time": "2026-04-28",
      "open": 99.48999786376953,
      "high": 100.44000244140625,
      "low": 97.5,
      "close": 98.44000244140625,
      "volume": 6637600
    },
    {
      "time": "2026-04-29",
      "open": 98.36000061035156,
      "high": 98.72000122070312,
      "low": 94.94999694824219,
      "close": 96.0999984741211,
      "volume": 5381300
    },
    {
      "time": "2026-04-30",
      "open": 96.37999725341797,
      "high": 98.76000213623047,
      "low": 96.33000183105469,
      "close": 98.43000030517578,
      "volume": 5903200
    },
    {
      "time": "2026-05-01",
      "open": 99.04000091552734,
      "high": 99.16000366210938,
      "low": 96.86000061035156,
      "close": 97.66999816894531,
      "volume": 4872400
    },
    {
      "time": "2026-05-04",
      "open": 96.70999908447266,
      "high": 97.08999633789062,
      "low": 95.20999908447266,
      "close": 95.6500015258789,
      "volume": 4366800
    },
    {
      "time": "2026-05-05",
      "open": 95.6500015258789,
      "high": 97.68000030517578,
      "low": 94.66999816894531,
      "close": 97.19999694824219,
      "volume": 4259900
    },
    {
      "time": "2026-05-06",
      "open": 97.94999694824219,
      "high": 99.77999877929688,
      "low": 97.56999969482422,
      "close": 99.19000244140625,
      "volume": 3872900
    },
    {
      "time": "2026-05-07",
      "open": 99.30999755859375,
      "high": 100.48999786376953,
      "low": 97.94999694824219,
      "close": 99.55999755859375,
      "volume": 4621200
    },
    {
      "time": "2026-05-08",
      "open": 99.80999755859375,
      "high": 100.0999984741211,
      "low": 98.20999908447266,
      "close": 98.30999755859375,
      "volume": 3181500
    },
    {
      "time": "2026-05-11",
      "open": 98.2699966430664,
      "high": 98.37999725341797,
      "low": 95.30000305175781,
      "close": 95.75,
      "volume": 5169000
    },
    {
      "time": "2026-05-12",
      "open": 96.25,
      "high": 97.7699966430664,
      "low": 95.31999969482422,
      "close": 97.33999633789062,
      "volume": 5347800
    },
    {
      "time": "2026-05-13",
      "open": 97.1500015258789,
      "high": 98.20999908447266,
      "low": 96.41000366210938,
      "close": 97.04000091552734,
      "volume": 4302600
    },
    {
      "time": "2026-05-14",
      "open": 97.6500015258789,
      "high": 97.8499984741211,
      "low": 96.33000183105469,
      "close": 96.66999816894531,
      "volume": 3366300
    },
    {
      "time": "2026-05-15",
      "open": 97.62000274658203,
      "high": 98,
      "low": 95.5,
      "close": 95.91000366210938,
      "volume": 4829200
    },
    {
      "time": "2026-05-18",
      "open": 96,
      "high": 97.97000122070312,
      "low": 95.9000015258789,
      "close": 96.54000091552734,
      "volume": 4677200
    },
    {
      "time": "2026-05-19",
      "open": 96.79000091552734,
      "high": 97.91999816894531,
      "low": 95.5,
      "close": 96.47000122070312,
      "volume": 4769100
    },
    {
      "time": "2026-05-20",
      "open": 96.2699966430664,
      "high": 97.80999755859375,
      "low": 95.69999694824219,
      "close": 97.55000305175781,
      "volume": 3073000
    },
    {
      "time": "2026-05-21",
      "open": 97.12000274658203,
      "high": 99.05000305175781,
      "low": 95.77999877929688,
      "close": 98.7300033569336,
      "volume": 3391500
    },
    {
      "time": "2026-05-22",
      "open": 98.9000015258789,
      "high": 99.79000091552734,
      "low": 98.80000305175781,
      "close": 99.13999938964844,
      "volume": 2265500
    },
    {
      "time": "2026-05-26",
      "open": 99.19000244140625,
      "high": 99.80000305175781,
      "low": 98.70999908447266,
      "close": 98.7699966430664,
      "volume": 3850500
    },
    {
      "time": "2026-05-27",
      "open": 99.58000183105469,
      "high": 101.95999908447266,
      "low": 99.58000183105469,
      "close": 100.18000030517578,
      "volume": 5012400
    },
    {
      "time": "2026-05-28",
      "open": 100.19000244140625,
      "high": 100.80000305175781,
      "low": 99.4800033569336,
      "close": 100.13999938964844,
      "volume": 3231300
    },
    {
      "time": "2026-05-29",
      "open": 100.25,
      "high": 100.54000091552734,
      "low": 97.13999938964844,
      "close": 97.5999984741211,
      "volume": 8724900
    },
    {
      "time": "2026-06-01",
      "open": 97.58999633789062,
      "high": 98.5199966430664,
      "low": 97.16999816894531,
      "close": 97.94999694824219,
      "volume": 4636400
    },
    {
      "time": "2026-06-02",
      "open": 98.3499984741211,
      "high": 98.76000213623047,
      "low": 96.36000061035156,
      "close": 97.48999786376953,
      "volume": 4639800
    },
    {
      "time": "2026-06-03",
      "open": 97.36000061035156,
      "high": 97.91999816894531,
      "low": 94.44999694824219,
      "close": 94.76000213623047,
      "volume": 6698100
    },
    {
      "time": "2026-06-04",
      "open": 95.66999816894531,
      "high": 96.5999984741211,
      "low": 93.31999969482422,
      "close": 94.47000122070312,
      "volume": 6081100
    },
    {
      "time": "2026-06-05",
      "open": 94,
      "high": 99.62000274658203,
      "low": 93.94999694824219,
      "close": 99.04000091552734,
      "volume": 6361000
    },
    {
      "time": "2026-06-08",
      "open": 97.80000305175781,
      "high": 99.23999786376953,
      "low": 97.38999938964844,
      "close": 97.75,
      "volume": 3816500
    },
    {
      "time": "2026-06-09",
      "open": 98.41000366210938,
      "high": 100.5999984741211,
      "low": 97.25,
      "close": 100.5199966430664,
      "volume": 3724500
    },
    {
      "time": "2026-06-10",
      "open": 100.80000305175781,
      "high": 102.08000183105469,
      "low": 100.22000122070312,
      "close": 101.58000183105469,
      "volume": 3393900
    },
    {
      "time": "2026-06-11",
      "open": 101.55999755859375,
      "high": 102.5999984741211,
      "low": 101.23999786376953,
      "close": 101.54000091552734,
      "volume": 3247500
    },
    {
      "time": "2026-06-12",
      "open": 102,
      "high": 103.22000122070312,
      "low": 101.0999984741211,
      "close": 102.29000091552734,
      "volume": 3489400
    },
    {
      "time": "2026-06-15",
      "open": 102.5,
      "high": 104.06999969482422,
      "low": 102.20999908447266,
      "close": 103.13999938964844,
      "volume": 4456800
    },
    {
      "time": "2026-06-16",
      "open": 103.7699966430664,
      "high": 104.94000244140625,
      "low": 103.4800033569336,
      "close": 104.27999877929688,
      "volume": 3039400
    },
    {
      "time": "2026-06-17",
      "open": 104.12000274658203,
      "high": 105.01000213623047,
      "low": 101.19999694824219,
      "close": 101.47000122070312,
      "volume": 4038200
    },
    {
      "time": "2026-06-18",
      "open": 102.19000244140625,
      "high": 103.22000122070312,
      "low": 101.63999938964844,
      "close": 102.55999755859375,
      "volume": 8851300
    },
    {
      "time": "2026-06-22",
      "open": 102,
      "high": 103.18000030517578,
      "low": 100.41000366210938,
      "close": 100.5,
      "volume": 3600500
    },
    {
      "time": "2026-06-23",
      "open": 101.91999816894531,
      "high": 104.19999694824219,
      "low": 101.26000213623047,
      "close": 103.94999694824219,
      "volume": 4012400
    },
    {
      "time": "2026-06-24",
      "open": 104.80999755859375,
      "high": 107.69999694824219,
      "low": 104.44000244140625,
      "close": 106.7300033569336,
      "volume": 8327800
    },
    {
      "time": "2026-06-25",
      "open": 106.58000183105469,
      "high": 109.12999725341797,
      "low": 106.58000183105469,
      "close": 108.0999984741211,
      "volume": 4947600
    },
    {
      "time": "2026-06-26",
      "open": 108.94999694824219,
      "high": 109.91000366210938,
      "low": 108.41000366210938,
      "close": 109.37000274658203,
      "volume": 12507600
    },
    {
      "time": "2026-06-29",
      "open": 109.0199966430664,
      "high": 110.16000366210938,
      "low": 108.06999969482422,
      "close": 109.91000366210938,
      "volume": 4445400
    },
    {
      "time": "2026-06-30",
      "open": 109.5999984741211,
      "high": 110.16999816894531,
      "low": 108.45999908447266,
      "close": 109.7699966430664,
      "volume": 4281300
    },
    {
      "time": "2026-07-01",
      "open": 110.05000305175781,
      "high": 111.75,
      "low": 109.44000244140625,
      "close": 111.44000244140625,
      "volume": 4782100
    },
    {
      "time": "2026-07-02",
      "open": 112,
      "high": 115.0199966430664,
      "low": 111.94999694824219,
      "close": 114.72000122070312,
      "volume": 4662600
    },
    {
      "time": "2026-07-06",
      "open": 114.48999786376953,
      "high": 114.62000274658203,
      "low": 111.0999984741211,
      "close": 113.01000213623047,
      "volume": 3755500
    },
    {
      "time": "2026-07-07",
      "open": 114.93000030517578,
      "high": 116.81999969482422,
      "low": 114.5,
      "close": 114.73999786376953,
      "volume": 3325600
    },
    {
      "time": "2026-07-08",
      "open": 113.88999938964844,
      "high": 113.88999938964844,
      "low": 110.95999908447266,
      "close": 110.9800033569336,
      "volume": 3999800
    },
    {
      "time": "2026-07-09",
      "open": 110.66000366210938,
      "high": 110.9000015258789,
      "low": 109.41999816894531,
      "close": 109.93000030517578,
      "volume": 4158500
    },
    {
      "time": "2026-07-10",
      "open": 110.63999938964844,
      "high": 113.12000274658203,
      "low": 110.12999725341797,
      "close": 112.41000366210938,
      "volume": 3342900
    },
    {
      "time": "2026-07-13",
      "open": 113.01000213623047,
      "high": 114.91000366210938,
      "low": 108.75,
      "close": 110.18000030517578,
      "volume": 7140600
    },
    {
      "time": "2026-07-14",
      "open": 109.80000305175781,
      "high": 110.22000122070312,
      "low": 106.55000305175781,
      "close": 106.81999969482422,
      "volume": 4164300
    },
    {
      "time": "2026-07-15",
      "open": 106.80999755859375,
      "high": 108.81999969482422,
      "low": 105.98999786376953,
      "close": 106.52999877929688,
      "volume": 4027000
    },
    {
      "time": "2026-07-16",
      "open": 106.7300033569336,
      "high": 109.37999725341797,
      "low": 106.7300033569336,
      "close": 108.98999786376953,
      "volume": 3333500
    },
    {
      "time": "2026-07-17",
      "open": 110.26000213623047,
      "high": 111.18000030517578,
      "low": 107.73999786376953,
      "close": 108.3499984741211,
      "volume": 3436700
    },
    {
      "time": "2026-07-20",
      "open": 108,
      "high": 108.79000091552734,
      "low": 107.62999725341797,
      "close": 108.4800033569336,
      "volume": 2513900
    },
    {
      "time": "2026-07-21",
      "open": 108.16999816894531,
      "high": 108.43000030517578,
      "low": 106.97000122070312,
      "close": 108.05000305175781,
      "volume": 2319700
    },
    {
      "time": "2026-07-22",
      "open": 109,
      "high": 109.5999984741211,
      "low": 108.4800033569336,
      "close": 108.87999725341797,
      "volume": 2291700
    },
    {
      "time": "2026-07-23",
      "open": 107.2300033569336,
      "high": 107.83000183105469,
      "low": 106.5199966430664,
      "close": 107.30999755859375,
      "volume": 2763100
    },
    {
      "time": "2026-07-24",
      "open": 107.7699966430664,
      "high": 109.79000091552734,
      "low": 107.05999755859375,
      "close": 109.69999694824219,
      "volume": 2602200
    },
    {
      "time": "2026-07-27",
      "open": 110.80999755859375,
      "high": 112.33999633789062,
      "low": 110.69999694824219,
      "close": 111.44000244140625,
      "volume": 2595300
    },
    {
      "time": "2026-07-28",
      "open": 113.4800033569336,
      "high": 115.47000122070312,
      "low": 113,
      "close": 113.08999633789062,
      "volume": 3917300
    },
    {
      "time": "2026-07-29",
      "open": 110.9000015258789,
      "high": 113.33000183105469,
      "low": 110.05999755859375,
      "close": 113.20999908447266,
      "volume": 3139500
    },
    {
      "time": "2026-07-30",
      "open": 111.62999725341797,
      "high": 111.62999725341797,
      "low": 108.80000305175781,
      "close": 110.19000244140625,
      "volume": 2882900
    },
    {
      "time": "2026-07-31",
      "open": 108.94000244140625,
      "high": 110.26000213623047,
      "low": 107.7300033569336,
      "close": 109.30999755859375,
      "volume": 4521500
    },
    {
      "time": "2026-08-03",
      "open": 110.94999694824219,
      "high": 112.69999694824219,
      "low": 106.11000061035156,
      "close": 107.55999755859375,
      "volume": 7490000
    },
    {
      "time": "2026-08-04",
      "open": 109.19000244140625,
      "high": 112.12000274658203,
      "low": 105.7699966430664,
      "close": 111.56999969482422,
      "volume": 8623300
    },
    {
      "time": "2026-08-05",
      "open": 111.16000366210938,
      "high": 112.44000244140625,
      "low": 108.43000030517578,
      "close": 112.37000274658203,
      "volume": 4580600
    },
    {
      "time": "2026-08-06",
      "open": 112.58999633789062,
      "high": 112.69999694824219,
      "low": 108.0999984741211,
      "close": 108.66000366210938,
      "volume": 3895500
    },
    {
      "time": "2026-08-07",
      "open": 108.48999786376953,
      "high": 109.83000183105469,
      "low": 107.13999938964844,
      "close": 109.68000030517578,
      "volume": 2705200
    },
    {
      "time": "2026-08-10",
      "open": 108.37000274658203,
      "high": 109.0999984741211,
      "low": 107.29000091552734,
      "close": 108.0199966430664,
      "volume": 3136400
    },
    {
      "time": "2026-08-11",
      "open": 107.41999816894531,
      "high": 108.70999908447266,
      "low": 107.27999877929688,
      "close": 108.56999969482422,
      "volume": 2066500
    },
    {
      "time": "2026-08-12",
      "open": 107.5999984741211,
      "high": 109.55000305175781,
      "low": 107.4000015258789,
      "close": 108.93000030517578,
      "volume": 2266900
    },
    {
      "time": "2026-08-13",
      "open": 109.86000061035156,
      "high": 111.05999755859375,
      "low": 109.44999694824219,
      "close": 110.69999694824219,
      "volume": 1865100
    },
    {
      "time": "2026-08-14",
      "open": 110.88999938964844,
      "high": 111.19999694824219,
      "low": 110.2300033569336,
      "close": 110.38999938964844,
      "volume": 1739000
    },
    {
      "time": "2026-08-17",
      "open": 109.2699966430664,
      "high": 109.3499984741211,
      "low": 107.38999938964844,
      "close": 107.91000366210938,
      "volume": 2958400
    },
    {
      "time": "2026-08-18",
      "open": 108.83000183105469,
      "high": 109.79000091552734,
      "low": 107.66000366210938,
      "close": 107.72000122070312,
      "volume": 2392100
    },
    {
      "time": "2026-08-19",
      "open": 108.86000061035156,
      "high": 110.0999984741211,
      "low": 108.33000183105469,
      "close": 109.87999725341797,
      "volume": 3669100
    },
    {
      "time": "2026-08-20",
      "open": 109.38999938964844,
      "high": 110,
      "low": 108.08999633789062,
      "close": 108.69000244140625,
      "volume": 2431400
    },
    {
      "time": "2026-08-21",
      "open": 108.87999725341797,
      "high": 109.87999725341797,
      "low": 108.06999969482422,
      "close": 109.30999755859375,
      "volume": 2102600
    },
    {
      "time": "2026-08-24",
      "open": 109.9000015258789,
      "high": 112.37999725341797,
      "low": 109.87000274658203,
      "close": 111.37000274658203,
      "volume": 2684900
    },
    {
      "time": "2026-08-25",
      "open": 111.06999969482422,
      "high": 111.22000122070312,
      "low": 109.83000183105469,
      "close": 111.0199966430664,
      "volume": 2805400
    },
    {
      "time": "2026-08-26",
      "open": 111.73999786376953,
      "high": 111.83999633789062,
      "low": 110.25,
      "close": 110.33999633789062,
      "volume": 3951800
    },
    {
      "time": "2026-08-27",
      "open": 109.12000274658203,
      "high": 110.31999969482422,
      "low": 108.61000061035156,
      "close": 109.9800033569336,
      "volume": 3343800
    },
    {
      "time": "2026-08-28",
      "open": 110.94999694824219,
      "high": 111.38999938964844,
      "low": 109.5199966430664,
      "close": 109.55000305175781,
      "volume": 2433400
    },
    {
      "time": "2026-08-31",
      "open": 108.93000030517578,
      "high": 109.44000244140625,
      "low": 107.41000366210938,
      "close": 107.94999694824219,
      "volume": 4491100
    },
    {
      "time": "2026-09-01",
      "open": 108,
      "high": 108.88999938964844,
      "low": 106.76000213623047,
      "close": 107.08000183105469,
      "volume": 3623200
    },
    {
      "time": "2026-09-02",
      "open": 107.47000122070312,
      "high": 109.41000366210938,
      "low": 106.91999816894531,
      "close": 109.29000091552734,
      "volume": 3946600
    },
    {
      "time": "2026-09-03",
      "open": 109.75,
      "high": 110,
      "low": 107.5,
      "close": 107.94999694824219,
      "volume": 3193900
    },
    {
      "time": "2026-09-04",
      "open": 106.51000213623047,
      "high": 106.93000030517578,
      "low": 104.8499984741211,
      "close": 104.95999908447266,
      "volume": 4149000
    },
    {
      "time": "2026-09-08",
      "open": 104.55000305175781,
      "high": 104.69999694824219,
      "low": 102.80999755859375,
      "close": 102.93000030517578,
      "volume": 3298900
    },
    {
      "time": "2026-09-09",
      "open": 101,
      "high": 101,
      "low": 97.91000366210938,
      "close": 98.69999694824219,
      "volume": 6960600
    },
    {
      "time": "2026-09-10",
      "open": 98.7300033569336,
      "high": 99.54000091552734,
      "low": 98.27999877929688,
      "close": 98.4800033569336,
      "volume": 9874900
    },
    {
      "time": "2026-09-11",
      "open": 99.23999786376953,
      "high": 99.5199966430664,
      "low": 97.30000305175781,
      "close": 98.1500015258789,
      "volume": 8137300
    },
    {
      "time": "2026-09-14",
      "open": 99.18000030517578,
      "high": 100.9198989868164,
      "low": 98.9800033569336,
      "close": 99.08999633789062,
      "volume": 6122348
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 116.01260025024413
    },
    {
      "time": "2025-11-24",
      "value": 115.60380020141602
    },
    {
      "time": "2025-11-25",
      "value": 115.22320022583008
    },
    {
      "time": "2025-11-26",
      "value": 114.87720031738282
    },
    {
      "time": "2025-11-28",
      "value": 114.54940032958984
    },
    {
      "time": "2025-12-01",
      "value": 114.22780029296875
    },
    {
      "time": "2025-12-02",
      "value": 113.8854002380371
    },
    {
      "time": "2025-12-03",
      "value": 113.53160018920899
    },
    {
      "time": "2025-12-04",
      "value": 113.15180023193359
    },
    {
      "time": "2025-12-05",
      "value": 112.77660018920898
    },
    {
      "time": "2025-12-08",
      "value": 112.36900009155273
    },
    {
      "time": "2025-12-09",
      "value": 111.97360000610351
    },
    {
      "time": "2025-12-10",
      "value": 111.54960006713867
    },
    {
      "time": "2025-12-11",
      "value": 111.15399993896484
    },
    {
      "time": "2025-12-12",
      "value": 110.76459991455079
    },
    {
      "time": "2025-12-15",
      "value": 110.36899993896485
    },
    {
      "time": "2025-12-16",
      "value": 110.00899993896485
    },
    {
      "time": "2025-12-17",
      "value": 109.62119995117187
    },
    {
      "time": "2025-12-18",
      "value": 109.25880004882812
    },
    {
      "time": "2025-12-19",
      "value": 108.88080001831055
    },
    {
      "time": "2025-12-22",
      "value": 108.485
    },
    {
      "time": "2025-12-23",
      "value": 108.10180007934571
    },
    {
      "time": "2025-12-24",
      "value": 107.72000015258789
    },
    {
      "time": "2025-12-26",
      "value": 107.34160018920899
    },
    {
      "time": "2025-12-29",
      "value": 106.96820022583007
    },
    {
      "time": "2025-12-30",
      "value": 106.57080017089844
    },
    {
      "time": "2025-12-31",
      "value": 106.17460021972656
    },
    {
      "time": "2026-01-02",
      "value": 105.80160018920898
    },
    {
      "time": "2026-01-05",
      "value": 105.35880020141602
    },
    {
      "time": "2026-01-06",
      "value": 104.93640014648437
    },
    {
      "time": "2026-01-07",
      "value": 104.50900009155274
    },
    {
      "time": "2026-01-08",
      "value": 104.07400009155273
    },
    {
      "time": "2026-01-09",
      "value": 103.61919998168945
    },
    {
      "time": "2026-01-12",
      "value": 103.25019989013671
    },
    {
      "time": "2026-01-13",
      "value": 102.82059997558594
    },
    {
      "time": "2026-01-14",
      "value": 102.40940002441407
    },
    {
      "time": "2026-01-15",
      "value": 102.37220016479492
    },
    {
      "time": "2026-01-16",
      "value": 102.34580017089844
    },
    {
      "time": "2026-01-20",
      "value": 102.37440017700196
    },
    {
      "time": "2026-01-21",
      "value": 102.35940017700196
    },
    {
      "time": "2026-01-22",
      "value": 102.32620025634766
    },
    {
      "time": "2026-01-23",
      "value": 102.30900039672852
    },
    {
      "time": "2026-01-26",
      "value": 102.27120040893554
    },
    {
      "time": "2026-01-27",
      "value": 102.20160034179688
    },
    {
      "time": "2026-01-28",
      "value": 102.10340042114258
    },
    {
      "time": "2026-01-29",
      "value": 101.99620056152344
    },
    {
      "time": "2026-01-30",
      "value": 101.92280044555665
    },
    {
      "time": "2026-02-02",
      "value": 101.84780044555664
    },
    {
      "time": "2026-02-03",
      "value": 101.81580032348633
    },
    {
      "time": "2026-02-04",
      "value": 101.80480026245117
    },
    {
      "time": "2026-02-05",
      "value": 101.78640029907227
    },
    {
      "time": "2026-02-06",
      "value": 101.77240036010743
    },
    {
      "time": "2026-02-09",
      "value": 101.74620025634766
    },
    {
      "time": "2026-02-10",
      "value": 101.69800018310546
    },
    {
      "time": "2026-02-11",
      "value": 101.66760009765625
    },
    {
      "time": "2026-02-12",
      "value": 101.66200012207031
    },
    {
      "time": "2026-02-13",
      "value": 101.71120025634765
    },
    {
      "time": "2026-02-17",
      "value": 101.73900024414063
    },
    {
      "time": "2026-02-18",
      "value": 101.83820022583008
    },
    {
      "time": "2026-02-19",
      "value": 101.95260025024415
    },
    {
      "time": "2026-02-20",
      "value": 102.09600021362304
    },
    {
      "time": "2026-02-23",
      "value": 102.24840026855469
    },
    {
      "time": "2026-02-24",
      "value": 102.40780029296874
    },
    {
      "time": "2026-02-25",
      "value": 102.52300033569335
    },
    {
      "time": "2026-02-26",
      "value": 102.66760025024413
    },
    {
      "time": "2026-02-27",
      "value": 102.8404002380371
    },
    {
      "time": "2026-03-02",
      "value": 102.98440017700196
    },
    {
      "time": "2026-03-03",
      "value": 103.0184001159668
    },
    {
      "time": "2026-03-04",
      "value": 103.08280014038085
    },
    {
      "time": "2026-03-05",
      "value": 103.16800018310546
    },
    {
      "time": "2026-03-06",
      "value": 103.26400024414062
    },
    {
      "time": "2026-03-09",
      "value": 103.31880020141601
    },
    {
      "time": "2026-03-10",
      "value": 103.33140014648437
    },
    {
      "time": "2026-03-11",
      "value": 103.31220016479492
    },
    {
      "time": "2026-03-12",
      "value": 103.24800018310548
    },
    {
      "time": "2026-03-13",
      "value": 103.1934001159668
    },
    {
      "time": "2026-03-16",
      "value": 103.18080017089844
    },
    {
      "time": "2026-03-17",
      "value": 103.16240020751952
    },
    {
      "time": "2026-03-18",
      "value": 103.17540023803711
    },
    {
      "time": "2026-03-19",
      "value": 103.19420028686524
    },
    {
      "time": "2026-03-20",
      "value": 103.2070002746582
    },
    {
      "time": "2026-03-23",
      "value": 103.2186001586914
    },
    {
      "time": "2026-03-24",
      "value": 103.23860015869141
    },
    {
      "time": "2026-03-25",
      "value": 103.2604002380371
    },
    {
      "time": "2026-03-26",
      "value": 103.26280014038086
    },
    {
      "time": "2026-03-27",
      "value": 103.25300018310547
    },
    {
      "time": "2026-03-30",
      "value": 103.1718000793457
    },
    {
      "time": "2026-03-31",
      "value": 103.11480010986328
    },
    {
      "time": "2026-04-01",
      "value": 103.0366000366211
    },
    {
      "time": "2026-04-02",
      "value": 102.95880004882812
    },
    {
      "time": "2026-04-06",
      "value": 102.85479995727539
    },
    {
      "time": "2026-04-07",
      "value": 102.67119995117187
    },
    {
      "time": "2026-04-08",
      "value": 102.5883999633789
    },
    {
      "time": "2026-04-09",
      "value": 102.5347999572754
    },
    {
      "time": "2026-04-10",
      "value": 102.48959991455078
    },
    {
      "time": "2026-04-13",
      "value": 102.44839981079102
    },
    {
      "time": "2026-04-14",
      "value": 102.39179992675781
    },
    {
      "time": "2026-04-15",
      "value": 102.33799987792969
    },
    {
      "time": "2026-04-16",
      "value": 102.28199996948243
    },
    {
      "time": "2026-04-17",
      "value": 102.19459991455078
    },
    {
      "time": "2026-04-20",
      "value": 102.08019989013673
    },
    {
      "time": "2026-04-21",
      "value": 101.92559982299805
    },
    {
      "time": "2026-04-22",
      "value": 101.7665998840332
    },
    {
      "time": "2026-04-23",
      "value": 101.60759994506836
    },
    {
      "time": "2026-04-24",
      "value": 101.41259994506837
    },
    {
      "time": "2026-04-27",
      "value": 101.21239990234375
    },
    {
      "time": "2026-04-28",
      "value": 100.99299987792969
    },
    {
      "time": "2026-04-29",
      "value": 100.76459991455079
    },
    {
      "time": "2026-04-30",
      "value": 100.53519989013672
    },
    {
      "time": "2026-05-01",
      "value": 100.31499984741211
    },
    {
      "time": "2026-05-04",
      "value": 100.04759994506836
    },
    {
      "time": "2026-05-05",
      "value": 99.7813998413086
    },
    {
      "time": "2026-05-06",
      "value": 99.54299987792969
    },
    {
      "time": "2026-05-07",
      "value": 99.3499998474121
    },
    {
      "time": "2026-05-08",
      "value": 99.10859985351563
    },
    {
      "time": "2026-05-11",
      "value": 98.7947998046875
    },
    {
      "time": "2026-05-12",
      "value": 98.54679977416993
    },
    {
      "time": "2026-05-13",
      "value": 98.3947998046875
    },
    {
      "time": "2026-05-14",
      "value": 98.23359970092774
    },
    {
      "time": "2026-05-15",
      "value": 98.05359970092773
    },
    {
      "time": "2026-05-18",
      "value": 97.89279968261718
    },
    {
      "time": "2026-05-19",
      "value": 97.76519973754883
    },
    {
      "time": "2026-05-20",
      "value": 97.68199981689453
    },
    {
      "time": "2026-05-21",
      "value": 97.65579986572266
    },
    {
      "time": "2026-05-22",
      "value": 97.68219985961915
    },
    {
      "time": "2026-05-26",
      "value": 97.68079986572266
    },
    {
      "time": "2026-05-27",
      "value": 97.67919982910156
    },
    {
      "time": "2026-05-28",
      "value": 97.67239974975585
    },
    {
      "time": "2026-05-29",
      "value": 97.64999969482422
    },
    {
      "time": "2026-06-01",
      "value": 97.63739959716797
    },
    {
      "time": "2026-06-02",
      "value": 97.62319961547851
    },
    {
      "time": "2026-06-03",
      "value": 97.52939971923828
    },
    {
      "time": "2026-06-04",
      "value": 97.44039978027344
    },
    {
      "time": "2026-06-05",
      "value": 97.43399978637696
    },
    {
      "time": "2026-06-08",
      "value": 97.41199981689454
    },
    {
      "time": "2026-06-09",
      "value": 97.44919967651367
    },
    {
      "time": "2026-06-10",
      "value": 97.55379974365235
    },
    {
      "time": "2026-06-11",
      "value": 97.65519973754883
    },
    {
      "time": "2026-06-12",
      "value": 97.74959976196288
    },
    {
      "time": "2026-06-15",
      "value": 97.8897998046875
    },
    {
      "time": "2026-06-16",
      "value": 98.03559982299805
    },
    {
      "time": "2026-06-17",
      "value": 98.20399978637695
    },
    {
      "time": "2026-06-18",
      "value": 98.31519973754882
    },
    {
      "time": "2026-06-22",
      "value": 98.36599975585938
    },
    {
      "time": "2026-06-23",
      "value": 98.49939971923828
    },
    {
      "time": "2026-06-24",
      "value": 98.70199981689453
    },
    {
      "time": "2026-06-25",
      "value": 98.92079971313477
    },
    {
      "time": "2026-06-26",
      "value": 99.17199981689453
    },
    {
      "time": "2026-06-29",
      "value": 99.41079986572265
    },
    {
      "time": "2026-06-30",
      "value": 99.62939987182617
    },
    {
      "time": "2026-07-01",
      "value": 99.88739990234374
    },
    {
      "time": "2026-07-02",
      "value": 100.24979995727539
    },
    {
      "time": "2026-07-06",
      "value": 100.575
    },
    {
      "time": "2026-07-07",
      "value": 100.91119995117188
    },
    {
      "time": "2026-07-08",
      "value": 101.17380004882813
    },
    {
      "time": "2026-07-09",
      "value": 101.40740005493164
    },
    {
      "time": "2026-07-10",
      "value": 101.6868000793457
    },
    {
      "time": "2026-07-13",
      "value": 101.9684001159668
    },
    {
      "time": "2026-07-14",
      "value": 102.13620010375976
    },
    {
      "time": "2026-07-15",
      "value": 102.3134001159668
    },
    {
      "time": "2026-07-16",
      "value": 102.58020004272461
    },
    {
      "time": "2026-07-17",
      "value": 102.80320007324218
    },
    {
      "time": "2026-07-20",
      "value": 102.98900009155274
    },
    {
      "time": "2026-07-21",
      "value": 103.15880020141601
    },
    {
      "time": "2026-07-22",
      "value": 103.3702001953125
    },
    {
      "time": "2026-07-23",
      "value": 103.60140014648438
    },
    {
      "time": "2026-07-24",
      "value": 103.84860015869141
    },
    {
      "time": "2026-07-27",
      "value": 104.13660018920899
    },
    {
      "time": "2026-07-28",
      "value": 104.46500015258789
    },
    {
      "time": "2026-07-29",
      "value": 104.81100006103516
    },
    {
      "time": "2026-07-30",
      "value": 105.08400009155274
    },
    {
      "time": "2026-07-31",
      "value": 105.34080001831055
    },
    {
      "time": "2026-08-03",
      "value": 105.54099990844726
    },
    {
      "time": "2026-08-04",
      "value": 105.79779983520508
    },
    {
      "time": "2026-08-05",
      "value": 106.06239990234376
    },
    {
      "time": "2026-08-06",
      "value": 106.2602000427246
    },
    {
      "time": "2026-08-07",
      "value": 106.4502000427246
    },
    {
      "time": "2026-08-10",
      "value": 106.60779998779297
    },
    {
      "time": "2026-08-11",
      "value": 106.82720001220703
    },
    {
      "time": "2026-08-12",
      "value": 107.0468000793457
    },
    {
      "time": "2026-08-13",
      "value": 107.31100006103516
    },
    {
      "time": "2026-08-14",
      "value": 107.62360000610352
    },
    {
      "time": "2026-08-17",
      "value": 107.89240005493164
    },
    {
      "time": "2026-08-18",
      "value": 108.06600006103515
    },
    {
      "time": "2026-08-19",
      "value": 108.30860000610352
    },
    {
      "time": "2026-08-20",
      "value": 108.47200012207031
    },
    {
      "time": "2026-08-21",
      "value": 108.6266000366211
    },
    {
      "time": "2026-08-24",
      "value": 108.82320007324219
    },
    {
      "time": "2026-08-25",
      "value": 108.99779998779297
    },
    {
      "time": "2026-08-26",
      "value": 109.14179992675781
    },
    {
      "time": "2026-08-27",
      "value": 109.25580001831055
    },
    {
      "time": "2026-08-28",
      "value": 109.41740005493165
    },
    {
      "time": "2026-08-31",
      "value": 109.5252000427246
    },
    {
      "time": "2026-09-01",
      "value": 109.6568000793457
    },
    {
      "time": "2026-09-02",
      "value": 109.7636001586914
    },
    {
      "time": "2026-09-03",
      "value": 109.78800003051758
    },
    {
      "time": "2026-09-04",
      "value": 109.72520004272461
    },
    {
      "time": "2026-09-08",
      "value": 109.59639999389648
    },
    {
      "time": "2026-09-09",
      "value": 109.37219985961914
    },
    {
      "time": "2026-09-10",
      "value": 109.14639999389648
    },
    {
      "time": "2026-09-11",
      "value": 108.88059997558594
    },
    {
      "time": "2026-09-14",
      "value": 108.5679998779297
    }
  ],
  "analysis": null
}