{
  "ok": true,
  "cached": false,
  "ticker": "PPG",
  "price": 116,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Lloyd Doggett",
      "slug": "lloyd-doggett",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Lloyd Doggett",
      "slug": "lloyd-doggett",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Lloyd Doggett",
      "slug": "lloyd-doggett",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Perimeter Solutions, SA (PRM) Earnings Expected to Grow: Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/perimeter-solutions-sa-prm-earnings-140010043.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is RPM Stock a Buy Now or a Hold After Its Latest Earnings Beat?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rpm-stock-buy-now-hold-143600031.html",
      "published": "2026-07-23"
    },
    {
      "title": "Chemicals Companies Likely to Report In-Line Quarterly Results, Deutsche Bank Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/chemicals-companies-likely-report-line-164650842.html",
      "published": "2026-07-22"
    },
    {
      "title": "PPG Industries (PPG) Earnings Expected to Grow: Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ppg-industries-ppg-earnings-expected-140014970.html",
      "published": "2026-07-21"
    },
    {
      "title": "4 Stocks That Recently Hiked Dividends Amid Geopolitical Tensions",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/4-stocks-recently-hiked-dividends-121800954.html",
      "published": "2026-07-21"
    },
    {
      "title": "BofA Securities Adjusts Price Target on PPG Industries to $134 From $127, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-securities-adjusts-price-target-122934199.html",
      "published": "2026-07-17"
    },
    {
      "title": "PPG Industries Boosts Shareholder Returns With 4.2% Dividend Hike",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ppg-industries-boosts-shareholder-returns-121700416.html",
      "published": "2026-07-17"
    },
    {
      "title": "BofA Securities Upgrades PPG Industries to Buy From Neutral, Price Target is $134",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-securities-upgrades-ppg-industries-112349449.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 115.5,
      "high": 116.1500015258789,
      "low": 114.76000213623047,
      "close": 115.94999694824219,
      "volume": 1280200
    },
    {
      "time": "2025-07-28",
      "open": 115.23999786376953,
      "high": 115.69999694824219,
      "low": 113.87000274658203,
      "close": 113.97000122070312,
      "volume": 1469300
    },
    {
      "time": "2025-07-29",
      "open": 114.13999938964844,
      "high": 115.08000183105469,
      "low": 112.08999633789062,
      "close": 112.2300033569336,
      "volume": 2255900
    },
    {
      "time": "2025-07-30",
      "open": 110,
      "high": 110.06999969482422,
      "low": 105.30000305175781,
      "close": 106.25,
      "volume": 6555100
    },
    {
      "time": "2025-07-31",
      "open": 105.36000061035156,
      "high": 107.5,
      "low": 105.18000030517578,
      "close": 105.5,
      "volume": 3895800
    },
    {
      "time": "2025-08-01",
      "open": 104.13999938964844,
      "high": 104.70999908447266,
      "low": 102.77999877929688,
      "close": 104.44000244140625,
      "volume": 1989100
    },
    {
      "time": "2025-08-04",
      "open": 104.9000015258789,
      "high": 105.72000122070312,
      "low": 104.55000305175781,
      "close": 105,
      "volume": 2560100
    },
    {
      "time": "2025-08-05",
      "open": 105.94999694824219,
      "high": 106.7300033569336,
      "low": 105.08999633789062,
      "close": 106.0199966430664,
      "volume": 1398000
    },
    {
      "time": "2025-08-06",
      "open": 106.70999908447266,
      "high": 106.70999908447266,
      "low": 104.55999755859375,
      "close": 105.68000030517578,
      "volume": 2502200
    },
    {
      "time": "2025-08-07",
      "open": 107.58000183105469,
      "high": 108.06999969482422,
      "low": 105.79000091552734,
      "close": 106.12000274658203,
      "volume": 1865700
    },
    {
      "time": "2025-08-08",
      "open": 106.13999938964844,
      "high": 107.44000244140625,
      "low": 105.58000183105469,
      "close": 106.94999694824219,
      "volume": 1207000
    },
    {
      "time": "2025-08-11",
      "open": 106.76000213623047,
      "high": 107.19999694824219,
      "low": 105.8499984741211,
      "close": 106.5199966430664,
      "volume": 1838100
    },
    {
      "time": "2025-08-12",
      "open": 107.0199966430664,
      "high": 109.55999755859375,
      "low": 106.5,
      "close": 108.75,
      "volume": 1455400
    },
    {
      "time": "2025-08-13",
      "open": 108.93000030517578,
      "high": 112.62999725341797,
      "low": 108.76000213623047,
      "close": 112.62000274658203,
      "volume": 2048700
    },
    {
      "time": "2025-08-14",
      "open": 110.87000274658203,
      "high": 112.06999969482422,
      "low": 110.4000015258789,
      "close": 111.94999694824219,
      "volume": 1270000
    },
    {
      "time": "2025-08-15",
      "open": 112.48999786376953,
      "high": 112.55000305175781,
      "low": 111.16000366210938,
      "close": 111.80000305175781,
      "volume": 1400200
    },
    {
      "time": "2025-08-18",
      "open": 111.79000091552734,
      "high": 111.95999908447266,
      "low": 110.86000061035156,
      "close": 110.97000122070312,
      "volume": 1335300
    },
    {
      "time": "2025-08-19",
      "open": 111.5199966430664,
      "high": 113.83999633789062,
      "low": 111.25,
      "close": 112.86000061035156,
      "volume": 1355200
    },
    {
      "time": "2025-08-20",
      "open": 112.4800033569336,
      "high": 113.3499984741211,
      "low": 111.66000366210938,
      "close": 112.05999755859375,
      "volume": 1091500
    },
    {
      "time": "2025-08-21",
      "open": 111.19000244140625,
      "high": 112.06999969482422,
      "low": 110.7699966430664,
      "close": 111.56999969482422,
      "volume": 1214300
    },
    {
      "time": "2025-08-22",
      "open": 112.16000366210938,
      "high": 115.5,
      "low": 111.76000213623047,
      "close": 114.2699966430664,
      "volume": 1594300
    },
    {
      "time": "2025-08-25",
      "open": 113.66000366210938,
      "high": 113.87999725341797,
      "low": 111.98999786376953,
      "close": 112.13999938964844,
      "volume": 1161600
    },
    {
      "time": "2025-08-26",
      "open": 112,
      "high": 113.05000305175781,
      "low": 111.79000091552734,
      "close": 112.56999969482422,
      "volume": 1566000
    },
    {
      "time": "2025-08-27",
      "open": 112.27999877929688,
      "high": 113.37000274658203,
      "low": 111.83000183105469,
      "close": 112.12999725341797,
      "volume": 796300
    },
    {
      "time": "2025-08-28",
      "open": 112.55000305175781,
      "high": 112.58999633789062,
      "low": 110.4800033569336,
      "close": 111.22000122070312,
      "volume": 1278200
    },
    {
      "time": "2025-08-29",
      "open": 111.41999816894531,
      "high": 112.08000183105469,
      "low": 110.8499984741211,
      "close": 111.2300033569336,
      "volume": 906800
    },
    {
      "time": "2025-09-02",
      "open": 109.23999786376953,
      "high": 109.91000366210938,
      "low": 108.83000183105469,
      "close": 109.58999633789062,
      "volume": 1788100
    },
    {
      "time": "2025-09-03",
      "open": 109.31999969482422,
      "high": 109.97000122070312,
      "low": 108.61000061035156,
      "close": 109.19000244140625,
      "volume": 1161000
    },
    {
      "time": "2025-09-04",
      "open": 109.7699966430664,
      "high": 109.86000061035156,
      "low": 108.45999908447266,
      "close": 109.63999938964844,
      "volume": 1642900
    },
    {
      "time": "2025-09-05",
      "open": 110.43000030517578,
      "high": 112.01000213623047,
      "low": 109.11000061035156,
      "close": 109.9800033569336,
      "volume": 2222300
    },
    {
      "time": "2025-09-08",
      "open": 109.6500015258789,
      "high": 111.5999984741211,
      "low": 108.3499984741211,
      "close": 111.52999877929688,
      "volume": 3265000
    },
    {
      "time": "2025-09-09",
      "open": 110.69999694824219,
      "high": 110.7699966430664,
      "low": 108.76000213623047,
      "close": 109.37999725341797,
      "volume": 2041000
    },
    {
      "time": "2025-09-10",
      "open": 108.44000244140625,
      "high": 109.55999755859375,
      "low": 108.19000244140625,
      "close": 108.77999877929688,
      "volume": 1423600
    },
    {
      "time": "2025-09-11",
      "open": 109.08000183105469,
      "high": 112.1500015258789,
      "low": 109,
      "close": 111.83000183105469,
      "volume": 1505900
    },
    {
      "time": "2025-09-12",
      "open": 111.12999725341797,
      "high": 111.80000305175781,
      "low": 110.36000061035156,
      "close": 110.72000122070312,
      "volume": 1552300
    },
    {
      "time": "2025-09-15",
      "open": 111.33000183105469,
      "high": 111.47000122070312,
      "low": 109.11000061035156,
      "close": 109.44999694824219,
      "volume": 1281500
    },
    {
      "time": "2025-09-16",
      "open": 109.41999816894531,
      "high": 109.91000366210938,
      "low": 107.91999816894531,
      "close": 108.36000061035156,
      "volume": 1220500
    },
    {
      "time": "2025-09-17",
      "open": 108.87999725341797,
      "high": 111.58000183105469,
      "low": 107.62000274658203,
      "close": 108.0999984741211,
      "volume": 1492800
    },
    {
      "time": "2025-09-18",
      "open": 108.45999908447266,
      "high": 109.26000213623047,
      "low": 107.98999786376953,
      "close": 109.0199966430664,
      "volume": 1715200
    },
    {
      "time": "2025-09-19",
      "open": 110.37999725341797,
      "high": 110.4800033569336,
      "low": 108.30999755859375,
      "close": 109.41999816894531,
      "volume": 3617800
    },
    {
      "time": "2025-09-22",
      "open": 108.66000366210938,
      "high": 109.83000183105469,
      "low": 107.8499984741211,
      "close": 109.48999786376953,
      "volume": 2348900
    },
    {
      "time": "2025-09-23",
      "open": 109.36000061035156,
      "high": 109.72000122070312,
      "low": 105.70999908447266,
      "close": 106.23999786376953,
      "volume": 2150600
    },
    {
      "time": "2025-09-24",
      "open": 105.33000183105469,
      "high": 106.62999725341797,
      "low": 105.04000091552734,
      "close": 105.4800033569336,
      "volume": 1686800
    },
    {
      "time": "2025-09-25",
      "open": 105.26000213623047,
      "high": 105.44000244140625,
      "low": 103.63999938964844,
      "close": 103.91999816894531,
      "volume": 1954900
    },
    {
      "time": "2025-09-26",
      "open": 104.58000183105469,
      "high": 105.0199966430664,
      "low": 103.29000091552734,
      "close": 103.6500015258789,
      "volume": 1859000
    },
    {
      "time": "2025-09-29",
      "open": 104.44000244140625,
      "high": 105.27999877929688,
      "low": 102.9000015258789,
      "close": 104.0199966430664,
      "volume": 2244900
    },
    {
      "time": "2025-09-30",
      "open": 104.1500015258789,
      "high": 105.19999694824219,
      "low": 103.5199966430664,
      "close": 105.11000061035156,
      "volume": 1723300
    },
    {
      "time": "2025-10-01",
      "open": 104.95999908447266,
      "high": 105.51000213623047,
      "low": 103.70999908447266,
      "close": 104.08999633789062,
      "volume": 1588900
    },
    {
      "time": "2025-10-02",
      "open": 103.9800033569336,
      "high": 105.31999969482422,
      "low": 103.73999786376953,
      "close": 104.5199966430664,
      "volume": 1333500
    },
    {
      "time": "2025-10-03",
      "open": 104.3499984741211,
      "high": 105.37999725341797,
      "low": 104.01000213623047,
      "close": 104.43000030517578,
      "volume": 1160200
    },
    {
      "time": "2025-10-06",
      "open": 105.12999725341797,
      "high": 105.12999725341797,
      "low": 103.51000213623047,
      "close": 103.5199966430664,
      "volume": 1466600
    },
    {
      "time": "2025-10-07",
      "open": 103.98999786376953,
      "high": 104.2699966430664,
      "low": 101.51000213623047,
      "close": 101.69999694824219,
      "volume": 1412500
    },
    {
      "time": "2025-10-08",
      "open": 101.88999938964844,
      "high": 102.05000305175781,
      "low": 101,
      "close": 101.58999633789062,
      "volume": 1519000
    },
    {
      "time": "2025-10-09",
      "open": 101.8499984741211,
      "high": 102.04000091552734,
      "low": 99.48999786376953,
      "close": 99.5999984741211,
      "volume": 1650500
    },
    {
      "time": "2025-10-10",
      "open": 100.47000122070312,
      "high": 101.79000091552734,
      "low": 98.44000244140625,
      "close": 98.4800033569336,
      "volume": 1772700
    },
    {
      "time": "2025-10-13",
      "open": 99.23999786376953,
      "high": 99.88999938964844,
      "low": 98.16000366210938,
      "close": 98.86000061035156,
      "volume": 1420800
    },
    {
      "time": "2025-10-14",
      "open": 98,
      "high": 101.33999633789062,
      "low": 97.98999786376953,
      "close": 100.5,
      "volume": 1362500
    },
    {
      "time": "2025-10-15",
      "open": 100.68000030517578,
      "high": 101.36000061035156,
      "low": 98.86000061035156,
      "close": 99.55999755859375,
      "volume": 1517800
    },
    {
      "time": "2025-10-16",
      "open": 101.51000213623047,
      "high": 101.83999633789062,
      "low": 100.04000091552734,
      "close": 101.01000213623047,
      "volume": 1859000
    },
    {
      "time": "2025-10-17",
      "open": 101.0199966430664,
      "high": 101.76000213623047,
      "low": 100.23999786376953,
      "close": 101.56999969482422,
      "volume": 1196000
    },
    {
      "time": "2025-10-20",
      "open": 102,
      "high": 102.54000091552734,
      "low": 101.52999877929688,
      "close": 102.16999816894531,
      "volume": 1033600
    },
    {
      "time": "2025-10-21",
      "open": 102.16999816894531,
      "high": 104.83999633789062,
      "low": 101.9000015258789,
      "close": 104.37999725341797,
      "volume": 1790700
    },
    {
      "time": "2025-10-22",
      "open": 103.62999725341797,
      "high": 104.29000091552734,
      "low": 102,
      "close": 102.16000366210938,
      "volume": 1443700
    },
    {
      "time": "2025-10-23",
      "open": 102.87000274658203,
      "high": 103.62000274658203,
      "low": 101.87999725341797,
      "close": 103.5,
      "volume": 1265300
    },
    {
      "time": "2025-10-24",
      "open": 104.43000030517578,
      "high": 104.5999984741211,
      "low": 103.08000183105469,
      "close": 103.5,
      "volume": 1228400
    },
    {
      "time": "2025-10-27",
      "open": 104,
      "high": 105.77999877929688,
      "low": 103.55000305175781,
      "close": 105.44999694824219,
      "volume": 2210000
    },
    {
      "time": "2025-10-28",
      "open": 106.08999633789062,
      "high": 106.70999908447266,
      "low": 104.94999694824219,
      "close": 105.30999755859375,
      "volume": 2967000
    },
    {
      "time": "2025-10-29",
      "open": 103.94999694824219,
      "high": 104,
      "low": 99.04000091552734,
      "close": 99.12999725341797,
      "volume": 3446500
    },
    {
      "time": "2025-10-30",
      "open": 98,
      "high": 100.79000091552734,
      "low": 97.18000030517578,
      "close": 97.44999694824219,
      "volume": 2748800
    },
    {
      "time": "2025-10-31",
      "open": 96.94000244140625,
      "high": 98.16999816894531,
      "low": 96.5,
      "close": 97.75,
      "volume": 3132500
    },
    {
      "time": "2025-11-03",
      "open": 96.66999816894531,
      "high": 97.56999969482422,
      "low": 94.31999969482422,
      "close": 94.95999908447266,
      "volume": 2955400
    },
    {
      "time": "2025-11-04",
      "open": 94.33000183105469,
      "high": 95.0199966430664,
      "low": 93.73999786376953,
      "close": 94.91999816894531,
      "volume": 2327400
    },
    {
      "time": "2025-11-05",
      "open": 94.5199966430664,
      "high": 96.55000305175781,
      "low": 94.05999755859375,
      "close": 96.25,
      "volume": 2602500
    },
    {
      "time": "2025-11-06",
      "open": 96.25,
      "high": 97,
      "low": 95.11000061035156,
      "close": 95.16999816894531,
      "volume": 3974500
    },
    {
      "time": "2025-11-07",
      "open": 95.11000061035156,
      "high": 96.51000213623047,
      "low": 94.88999938964844,
      "close": 96.25,
      "volume": 1847200
    },
    {
      "time": "2025-11-10",
      "open": 95.7300033569336,
      "high": 96.22000122070312,
      "low": 94.33999633789062,
      "close": 95.93000030517578,
      "volume": 1699900
    },
    {
      "time": "2025-11-11",
      "open": 95.98999786376953,
      "high": 96.25,
      "low": 95.25,
      "close": 95.91000366210938,
      "volume": 1057100
    },
    {
      "time": "2025-11-12",
      "open": 96.25,
      "high": 98.02999877929688,
      "low": 96,
      "close": 97.48999786376953,
      "volume": 1565100
    },
    {
      "time": "2025-11-13",
      "open": 97.62000274658203,
      "high": 98.7699966430664,
      "low": 97.62000274658203,
      "close": 98.11000061035156,
      "volume": 1809100
    },
    {
      "time": "2025-11-14",
      "open": 97.44999694824219,
      "high": 97.7699966430664,
      "low": 96.58000183105469,
      "close": 97.02999877929688,
      "volume": 1601100
    },
    {
      "time": "2025-11-17",
      "open": 96.72000122070312,
      "high": 97.11000061035156,
      "low": 95.26000213623047,
      "close": 95.36000061035156,
      "volume": 2168200
    },
    {
      "time": "2025-11-18",
      "open": 95,
      "high": 95.27999877929688,
      "low": 93.7300033569336,
      "close": 94.81999969482422,
      "volume": 3052700
    },
    {
      "time": "2025-11-19",
      "open": 94.94000244140625,
      "high": 95.55999755859375,
      "low": 93.38999938964844,
      "close": 94.33999633789062,
      "volume": 2350000
    },
    {
      "time": "2025-11-20",
      "open": 95.5199966430664,
      "high": 96,
      "low": 94.45999908447266,
      "close": 95.19999694824219,
      "volume": 2297800
    },
    {
      "time": "2025-11-21",
      "open": 96.41999816894531,
      "high": 100.80000305175781,
      "low": 95.91000366210938,
      "close": 98.69999694824219,
      "volume": 3808100
    },
    {
      "time": "2025-11-24",
      "open": 98.41000366210938,
      "high": 98.70999908447266,
      "low": 96.83000183105469,
      "close": 97.16000366210938,
      "volume": 3013400
    },
    {
      "time": "2025-11-25",
      "open": 98.12000274658203,
      "high": 100.16999816894531,
      "low": 97.70999908447266,
      "close": 99.5999984741211,
      "volume": 2859100
    },
    {
      "time": "2025-11-26",
      "open": 99.37000274658203,
      "high": 100.75,
      "low": 99.25,
      "close": 99.88999938964844,
      "volume": 1400100
    },
    {
      "time": "2025-11-28",
      "open": 100.18000030517578,
      "high": 100.81999969482422,
      "low": 99.95999908447266,
      "close": 100.04000091552734,
      "volume": 689800
    },
    {
      "time": "2025-12-01",
      "open": 99.30000305175781,
      "high": 101.75,
      "low": 98.55000305175781,
      "close": 99.86000061035156,
      "volume": 2271300
    },
    {
      "time": "2025-12-02",
      "open": 100.30999755859375,
      "high": 100.5999984741211,
      "low": 99,
      "close": 100.25,
      "volume": 1771000
    },
    {
      "time": "2025-12-03",
      "open": 100.5,
      "high": 101.69999694824219,
      "low": 100.04000091552734,
      "close": 101.33999633789062,
      "volume": 1720300
    },
    {
      "time": "2025-12-04",
      "open": 101.4800033569336,
      "high": 102,
      "low": 100.33000183105469,
      "close": 100.66999816894531,
      "volume": 1989500
    },
    {
      "time": "2025-12-05",
      "open": 101.30999755859375,
      "high": 102.08000183105469,
      "low": 100.76000213623047,
      "close": 101.02999877929688,
      "volume": 2474700
    },
    {
      "time": "2025-12-08",
      "open": 100.83999633789062,
      "high": 101.37999725341797,
      "low": 100.29000091552734,
      "close": 100.37000274658203,
      "volume": 2161800
    },
    {
      "time": "2025-12-09",
      "open": 100.36000061035156,
      "high": 100.98999786376953,
      "low": 99.25,
      "close": 99.43000030517578,
      "volume": 1586100
    },
    {
      "time": "2025-12-10",
      "open": 99.48999786376953,
      "high": 100.79000091552734,
      "low": 98.16000366210938,
      "close": 100.44000244140625,
      "volume": 2122000
    },
    {
      "time": "2025-12-11",
      "open": 100.77999877929688,
      "high": 103.27999877929688,
      "low": 100.45999908447266,
      "close": 102.76000213623047,
      "volume": 1567500
    },
    {
      "time": "2025-12-12",
      "open": 103.3499984741211,
      "high": 103.91000366210938,
      "low": 102.83000183105469,
      "close": 103.54000091552734,
      "volume": 1708500
    },
    {
      "time": "2025-12-15",
      "open": 104.01000213623047,
      "high": 104.25,
      "low": 102.56999969482422,
      "close": 103.72000122070312,
      "volume": 1655500
    },
    {
      "time": "2025-12-16",
      "open": 104.5,
      "high": 104.58999633789062,
      "low": 103.33000183105469,
      "close": 103.69999694824219,
      "volume": 1879500
    },
    {
      "time": "2025-12-17",
      "open": 103.11000061035156,
      "high": 104.70999908447266,
      "low": 103,
      "close": 103.72000122070312,
      "volume": 2127700
    },
    {
      "time": "2025-12-18",
      "open": 104.38999938964844,
      "high": 105.4800033569336,
      "low": 102.83000183105469,
      "close": 102.91000366210938,
      "volume": 2263300
    },
    {
      "time": "2025-12-19",
      "open": 102.58000183105469,
      "high": 103.37000274658203,
      "low": 102.38999938964844,
      "close": 102.68000030517578,
      "volume": 3625800
    },
    {
      "time": "2025-12-22",
      "open": 102.5199966430664,
      "high": 103.80000305175781,
      "low": 102.16999816894531,
      "close": 103.37000274658203,
      "volume": 1475400
    },
    {
      "time": "2025-12-23",
      "open": 103.80999755859375,
      "high": 104,
      "low": 102.31999969482422,
      "close": 102.66999816894531,
      "volume": 1589000
    },
    {
      "time": "2025-12-24",
      "open": 103.12000274658203,
      "high": 103.94999694824219,
      "low": 102.8499984741211,
      "close": 103.55000305175781,
      "volume": 622400
    },
    {
      "time": "2025-12-26",
      "open": 103.4800033569336,
      "high": 104.43000030517578,
      "low": 103.4000015258789,
      "close": 104.31999969482422,
      "volume": 936800
    },
    {
      "time": "2025-12-29",
      "open": 104.43000030517578,
      "high": 104.77999877929688,
      "low": 103.70999908447266,
      "close": 104.25,
      "volume": 2271800
    },
    {
      "time": "2025-12-30",
      "open": 103.93000030517578,
      "high": 104.3499984741211,
      "low": 103.62000274658203,
      "close": 103.68000030517578,
      "volume": 1212500
    },
    {
      "time": "2025-12-31",
      "open": 103.5,
      "high": 103.61000061035156,
      "low": 102.27999877929688,
      "close": 102.45999908447266,
      "volume": 1174800
    },
    {
      "time": "2026-01-02",
      "open": 103.02999877929688,
      "high": 104.69999694824219,
      "low": 102.01000213623047,
      "close": 104.3499984741211,
      "volume": 1810300
    },
    {
      "time": "2026-01-05",
      "open": 103.01000213623047,
      "high": 106.33999633789062,
      "low": 103.01000213623047,
      "close": 105.20999908447266,
      "volume": 1699600
    },
    {
      "time": "2026-01-06",
      "open": 104.63999938964844,
      "high": 106.1500015258789,
      "low": 104.61000061035156,
      "close": 105.63999938964844,
      "volume": 1701600
    },
    {
      "time": "2026-01-07",
      "open": 105.52999877929688,
      "high": 105.58000183105469,
      "low": 103.30000305175781,
      "close": 103.9000015258789,
      "volume": 1677100
    },
    {
      "time": "2026-01-08",
      "open": 102.97000122070312,
      "high": 107.01000213623047,
      "low": 102.36000061035156,
      "close": 105.30000305175781,
      "volume": 1541600
    },
    {
      "time": "2026-01-09",
      "open": 105.41000366210938,
      "high": 107.5999984741211,
      "low": 105.4000015258789,
      "close": 107.41000366210938,
      "volume": 1679200
    },
    {
      "time": "2026-01-12",
      "open": 108.01000213623047,
      "high": 108.9000015258789,
      "low": 107.29000091552734,
      "close": 108.05000305175781,
      "volume": 2096500
    },
    {
      "time": "2026-01-13",
      "open": 108.58999633789062,
      "high": 109,
      "low": 106.55000305175781,
      "close": 107.58999633789062,
      "volume": 1875600
    },
    {
      "time": "2026-01-14",
      "open": 107.72000122070312,
      "high": 109.58999633789062,
      "low": 107.51000213623047,
      "close": 108.56999969482422,
      "volume": 1549100
    },
    {
      "time": "2026-01-15",
      "open": 109.08999633789062,
      "high": 110.5,
      "low": 108.43000030517578,
      "close": 110.06999969482422,
      "volume": 1549100
    },
    {
      "time": "2026-01-16",
      "open": 109.13999938964844,
      "high": 110.5999984741211,
      "low": 108.97000122070312,
      "close": 110.22000122070312,
      "volume": 5937900
    },
    {
      "time": "2026-01-20",
      "open": 109.37000274658203,
      "high": 109.91000366210938,
      "low": 108.38999938964844,
      "close": 109.01000213623047,
      "volume": 2079400
    },
    {
      "time": "2026-01-21",
      "open": 110.5,
      "high": 112.86000061035156,
      "low": 109.48999786376953,
      "close": 112.54000091552734,
      "volume": 1923900
    },
    {
      "time": "2026-01-22",
      "open": 113.16000366210938,
      "high": 114.5199966430664,
      "low": 112.54000091552734,
      "close": 113.91000366210938,
      "volume": 2062900
    },
    {
      "time": "2026-01-23",
      "open": 113.27999877929688,
      "high": 113.4000015258789,
      "low": 111.26000213623047,
      "close": 112.29000091552734,
      "volume": 1965300
    },
    {
      "time": "2026-01-26",
      "open": 112.4800033569336,
      "high": 113.1500015258789,
      "low": 111.8499984741211,
      "close": 112.6500015258789,
      "volume": 1821300
    },
    {
      "time": "2026-01-27",
      "open": 112.55999755859375,
      "high": 113.02999877929688,
      "low": 110.27999877929688,
      "close": 110.27999877929688,
      "volume": 2869100
    },
    {
      "time": "2026-01-28",
      "open": 114.88999938964844,
      "high": 116.18000030517578,
      "low": 112.06999969482422,
      "close": 113.95999908447266,
      "volume": 5740700
    },
    {
      "time": "2026-01-29",
      "open": 114.86000061035156,
      "high": 116.5999984741211,
      "low": 114.12000274658203,
      "close": 116.51000213623047,
      "volume": 2797400
    },
    {
      "time": "2026-01-30",
      "open": 116.76000213623047,
      "high": 117.5,
      "low": 114.83000183105469,
      "close": 115.62999725341797,
      "volume": 2737000
    },
    {
      "time": "2026-02-02",
      "open": 116.16000366210938,
      "high": 117.80000305175781,
      "low": 115.94000244140625,
      "close": 116.45999908447266,
      "volume": 2493200
    },
    {
      "time": "2026-02-03",
      "open": 116.12000274658203,
      "high": 121.54000091552734,
      "low": 116.12000274658203,
      "close": 119.5199966430664,
      "volume": 2865600
    },
    {
      "time": "2026-02-04",
      "open": 121,
      "high": 126.04000091552734,
      "low": 120.62999725341797,
      "close": 125.94999694824219,
      "volume": 3384400
    },
    {
      "time": "2026-02-05",
      "open": 126,
      "high": 126.47000122070312,
      "low": 123.43000030517578,
      "close": 124.41999816894531,
      "volume": 2468700
    },
    {
      "time": "2026-02-06",
      "open": 125.11000061035156,
      "high": 126.73999786376953,
      "low": 125.01000213623047,
      "close": 126.51000213623047,
      "volume": 1720000
    },
    {
      "time": "2026-02-09",
      "open": 126.23999786376953,
      "high": 128.0500030517578,
      "low": 125.02999877929688,
      "close": 127.58999633789062,
      "volume": 1475000
    },
    {
      "time": "2026-02-10",
      "open": 127.86000061035156,
      "high": 129.39999389648438,
      "low": 127.05000305175781,
      "close": 129.13999938964844,
      "volume": 1586600
    },
    {
      "time": "2026-02-11",
      "open": 128.97999572753906,
      "high": 131.2100067138672,
      "low": 128.8699951171875,
      "close": 131.02999877929688,
      "volume": 1618200
    },
    {
      "time": "2026-02-12",
      "open": 132,
      "high": 133.42999267578125,
      "low": 130.4600067138672,
      "close": 131.55999755859375,
      "volume": 2556900
    },
    {
      "time": "2026-02-13",
      "open": 131.17999267578125,
      "high": 132.6300048828125,
      "low": 130.72999572753906,
      "close": 131.33999633789062,
      "volume": 1713700
    },
    {
      "time": "2026-02-17",
      "open": 131.5,
      "high": 132.05999755859375,
      "low": 128.55999755859375,
      "close": 129.17999267578125,
      "volume": 2089400
    },
    {
      "time": "2026-02-18",
      "open": 129.32000732421875,
      "high": 129.72000122070312,
      "low": 126.13999938964844,
      "close": 128.25,
      "volume": 3311900
    },
    {
      "time": "2026-02-19",
      "open": 126.94999694824219,
      "high": 127.9000015258789,
      "low": 123.76000213623047,
      "close": 124.25,
      "volume": 2544500
    },
    {
      "time": "2026-02-20",
      "open": 123.66000366210938,
      "high": 126.87999725341797,
      "low": 122.95999908447266,
      "close": 126.52999877929688,
      "volume": 1838600
    },
    {
      "time": "2026-02-23",
      "open": 125.76000213623047,
      "high": 127.16000366210938,
      "low": 124.41000366210938,
      "close": 125.3499984741211,
      "volume": 1201500
    },
    {
      "time": "2026-02-24",
      "open": 125.70999908447266,
      "high": 126.86000061035156,
      "low": 125.16000366210938,
      "close": 125.55000305175781,
      "volume": 1545100
    },
    {
      "time": "2026-02-25",
      "open": 126.0999984741211,
      "high": 126.81999969482422,
      "low": 122.45999908447266,
      "close": 123.12000274658203,
      "volume": 1668800
    },
    {
      "time": "2026-02-26",
      "open": 123.62999725341797,
      "high": 124.2699966430664,
      "low": 121.52999877929688,
      "close": 123.4800033569336,
      "volume": 1363800
    },
    {
      "time": "2026-02-27",
      "open": 121.75,
      "high": 123.4800033569336,
      "low": 120.37000274658203,
      "close": 123.2699966430664,
      "volume": 1892400
    },
    {
      "time": "2026-03-02",
      "open": 119,
      "high": 120.87000274658203,
      "low": 116.7300033569336,
      "close": 119.19999694824219,
      "volume": 2310800
    },
    {
      "time": "2026-03-03",
      "open": 115.5,
      "high": 119.13999938964844,
      "low": 114.66999816894531,
      "close": 118.18000030517578,
      "volume": 2245100
    },
    {
      "time": "2026-03-04",
      "open": 119.04000091552734,
      "high": 120.31999969482422,
      "low": 116.94000244140625,
      "close": 117.69999694824219,
      "volume": 2530500
    },
    {
      "time": "2026-03-05",
      "open": 116.36000061035156,
      "high": 117,
      "low": 110.88999938964844,
      "close": 111.87000274658203,
      "volume": 2305400
    },
    {
      "time": "2026-03-06",
      "open": 109.88999938964844,
      "high": 109.94000244140625,
      "low": 106.13999938964844,
      "close": 106.69999694824219,
      "volume": 3161400
    },
    {
      "time": "2026-03-09",
      "open": 104.95999908447266,
      "high": 108.43000030517578,
      "low": 102.29000091552734,
      "close": 108.25,
      "volume": 3425900
    },
    {
      "time": "2026-03-10",
      "open": 108.95999908447266,
      "high": 109.79000091552734,
      "low": 105.7699966430664,
      "close": 105.8499984741211,
      "volume": 3399000
    },
    {
      "time": "2026-03-11",
      "open": 105.37999725341797,
      "high": 105.83000183105469,
      "low": 103.33000183105469,
      "close": 104.08000183105469,
      "volume": 1807200
    },
    {
      "time": "2026-03-12",
      "open": 102.91999816894531,
      "high": 103.54000091552734,
      "low": 100.63999938964844,
      "close": 100.7300033569336,
      "volume": 2033400
    },
    {
      "time": "2026-03-13",
      "open": 101.95999908447266,
      "high": 103.01000213623047,
      "low": 100.68000030517578,
      "close": 101.88999938964844,
      "volume": 2245500
    },
    {
      "time": "2026-03-16",
      "open": 103.27999877929688,
      "high": 104.62999725341797,
      "low": 102.62999725341797,
      "close": 103.44999694824219,
      "volume": 1896700
    },
    {
      "time": "2026-03-17",
      "open": 103.7699966430664,
      "high": 104.76000213623047,
      "low": 103.19000244140625,
      "close": 103.9000015258789,
      "volume": 1685500
    },
    {
      "time": "2026-03-18",
      "open": 103.1500015258789,
      "high": 103.43000030517578,
      "low": 100.62000274658203,
      "close": 100.77999877929688,
      "volume": 1851600
    },
    {
      "time": "2026-03-19",
      "open": 98.58999633789062,
      "high": 99.55999755859375,
      "low": 96.05999755859375,
      "close": 98.37999725341797,
      "volume": 2823800
    },
    {
      "time": "2026-03-20",
      "open": 98.55999755859375,
      "high": 99.2699966430664,
      "low": 96.06999969482422,
      "close": 97.22000122070312,
      "volume": 3638100
    },
    {
      "time": "2026-03-23",
      "open": 100.0199966430664,
      "high": 103.13999938964844,
      "low": 99.68000030517578,
      "close": 102.08000183105469,
      "volume": 3773400
    },
    {
      "time": "2026-03-24",
      "open": 100.41999816894531,
      "high": 104.23999786376953,
      "low": 99.6500015258789,
      "close": 103.41999816894531,
      "volume": 2540200
    },
    {
      "time": "2026-03-25",
      "open": 105.05000305175781,
      "high": 107.18000030517578,
      "low": 104.1500015258789,
      "close": 106.69000244140625,
      "volume": 2497700
    },
    {
      "time": "2026-03-26",
      "open": 104.8499984741211,
      "high": 107.51000213623047,
      "low": 104.70999908447266,
      "close": 105.30999755859375,
      "volume": 1756100
    },
    {
      "time": "2026-03-27",
      "open": 104.61000061035156,
      "high": 105.18000030517578,
      "low": 103.30999755859375,
      "close": 103.81999969482422,
      "volume": 1531600
    },
    {
      "time": "2026-03-30",
      "open": 104.80999755859375,
      "high": 105.4000015258789,
      "low": 103.36000061035156,
      "close": 103.81999969482422,
      "volume": 1362700
    },
    {
      "time": "2026-03-31",
      "open": 105.37999725341797,
      "high": 107.66999816894531,
      "low": 104,
      "close": 106.87999725341797,
      "volume": 2438300
    },
    {
      "time": "2026-04-01",
      "open": 107.48999786376953,
      "high": 109.1500015258789,
      "low": 106.25,
      "close": 106.47000122070312,
      "volume": 1861300
    },
    {
      "time": "2026-04-02",
      "open": 103.41000366210938,
      "high": 106.18000030517578,
      "low": 102.3499984741211,
      "close": 103.23999786376953,
      "volume": 1779000
    },
    {
      "time": "2026-04-06",
      "open": 102.80999755859375,
      "high": 104.08999633789062,
      "low": 102.01000213623047,
      "close": 103.86000061035156,
      "volume": 1405600
    },
    {
      "time": "2026-04-07",
      "open": 103.0999984741211,
      "high": 103.41000366210938,
      "low": 100.16000366210938,
      "close": 102.23999786376953,
      "volume": 2372000
    },
    {
      "time": "2026-04-08",
      "open": 110.55999755859375,
      "high": 111.01000213623047,
      "low": 108.8499984741211,
      "close": 110.47000122070312,
      "volume": 2572900
    },
    {
      "time": "2026-04-09",
      "open": 108.7699966430664,
      "high": 111,
      "low": 107.9000015258789,
      "close": 109.69999694824219,
      "volume": 1956200
    },
    {
      "time": "2026-04-10",
      "open": 110.7300033569336,
      "high": 111.87999725341797,
      "low": 109.7699966430664,
      "close": 110.33000183105469,
      "volume": 1378500
    },
    {
      "time": "2026-04-13",
      "open": 110.16999816894531,
      "high": 110.38999938964844,
      "low": 107.69999694824219,
      "close": 110.2300033569336,
      "volume": 1819900
    },
    {
      "time": "2026-04-14",
      "open": 110.58000183105469,
      "high": 110.73999786376953,
      "low": 109.37000274658203,
      "close": 110.54000091552734,
      "volume": 1521700
    },
    {
      "time": "2026-04-15",
      "open": 109.93000030517578,
      "high": 110.12999725341797,
      "low": 106.80000305175781,
      "close": 107.72000122070312,
      "volume": 1706700
    },
    {
      "time": "2026-04-16",
      "open": 116,
      "high": 116,
      "low": 111.91999816894531,
      "close": 112.16000366210938,
      "volume": 2973400
    },
    {
      "time": "2026-04-17",
      "open": 115,
      "high": 118.37000274658203,
      "low": 113.80999755859375,
      "close": 114.8499984741211,
      "volume": 5825000
    },
    {
      "time": "2026-04-20",
      "open": 114.16999816894531,
      "high": 115.25,
      "low": 114.04000091552734,
      "close": 114.7300033569336,
      "volume": 1413000
    },
    {
      "time": "2026-04-21",
      "open": 114.37999725341797,
      "high": 115.13999938964844,
      "low": 110.69000244140625,
      "close": 110.91999816894531,
      "volume": 2064800
    },
    {
      "time": "2026-04-22",
      "open": 112.52999877929688,
      "high": 113.43000030517578,
      "low": 111.12999725341797,
      "close": 111.66999816894531,
      "volume": 1696000
    },
    {
      "time": "2026-04-23",
      "open": 112.01000213623047,
      "high": 112.43000030517578,
      "low": 108.62000274658203,
      "close": 110.29000091552734,
      "volume": 1680400
    },
    {
      "time": "2026-04-24",
      "open": 110.2300033569336,
      "high": 111.02999877929688,
      "low": 109.31999969482422,
      "close": 109.80000305175781,
      "volume": 1560800
    },
    {
      "time": "2026-04-27",
      "open": 110.02999877929688,
      "high": 111.44000244140625,
      "low": 109.19000244140625,
      "close": 110.30000305175781,
      "volume": 1664600
    },
    {
      "time": "2026-04-28",
      "open": 109.7300033569336,
      "high": 110.83000183105469,
      "low": 107.0999984741211,
      "close": 107.68000030517578,
      "volume": 2078800
    },
    {
      "time": "2026-04-29",
      "open": 107.26000213623047,
      "high": 107.4800033569336,
      "low": 104,
      "close": 104.69000244140625,
      "volume": 2516000
    },
    {
      "time": "2026-04-30",
      "open": 106.29000091552734,
      "high": 109.12000274658203,
      "low": 105.43000030517578,
      "close": 108.5,
      "volume": 2427200
    },
    {
      "time": "2026-05-01",
      "open": 108.91999816894531,
      "high": 109.4800033569336,
      "low": 107.13999938964844,
      "close": 107.51000213623047,
      "volume": 1818500
    },
    {
      "time": "2026-05-04",
      "open": 106.69000244140625,
      "high": 107,
      "low": 103.70999908447266,
      "close": 104.08000183105469,
      "volume": 2237900
    },
    {
      "time": "2026-05-05",
      "open": 104.7699966430664,
      "high": 106.94999694824219,
      "low": 104.30999755859375,
      "close": 106.41000366210938,
      "volume": 1041800
    },
    {
      "time": "2026-05-06",
      "open": 110.2300033569336,
      "high": 113,
      "low": 109.36000061035156,
      "close": 111.52999877929688,
      "volume": 2667500
    },
    {
      "time": "2026-05-07",
      "open": 112.86000061035156,
      "high": 113.86000061035156,
      "low": 108.88999938964844,
      "close": 108.93000030517578,
      "volume": 2140000
    },
    {
      "time": "2026-05-08",
      "open": 109.79000091552734,
      "high": 111.0999984741211,
      "low": 108.69000244140625,
      "close": 109.61000061035156,
      "volume": 1391600
    },
    {
      "time": "2026-05-11",
      "open": 109.30000305175781,
      "high": 109.6500015258789,
      "low": 107.61000061035156,
      "close": 107.94999694824219,
      "volume": 1180100
    },
    {
      "time": "2026-05-12",
      "open": 107.43000030517578,
      "high": 107.80000305175781,
      "low": 105.5,
      "close": 106.37999725341797,
      "volume": 1470100
    },
    {
      "time": "2026-05-13",
      "open": 106.4000015258789,
      "high": 107.72000122070312,
      "low": 105.08999633789062,
      "close": 105.45999908447266,
      "volume": 1352200
    },
    {
      "time": "2026-05-14",
      "open": 106.4000015258789,
      "high": 107.20999908447266,
      "low": 105.66000366210938,
      "close": 105.91999816894531,
      "volume": 1003300
    },
    {
      "time": "2026-05-15",
      "open": 104.04000091552734,
      "high": 105.37999725341797,
      "low": 102.16999816894531,
      "close": 102.63999938964844,
      "volume": 1530200
    },
    {
      "time": "2026-05-18",
      "open": 102.6500015258789,
      "high": 105.16000366210938,
      "low": 102.33000183105469,
      "close": 103.66000366210938,
      "volume": 1500000
    },
    {
      "time": "2026-05-19",
      "open": 101.45999908447266,
      "high": 102.12999725341797,
      "low": 100,
      "close": 101.69999694824219,
      "volume": 1906400
    },
    {
      "time": "2026-05-20",
      "open": 101.73999786376953,
      "high": 105.62000274658203,
      "low": 100.63999938964844,
      "close": 104.38999938964844,
      "volume": 3227700
    },
    {
      "time": "2026-05-21",
      "open": 102.97000122070312,
      "high": 107.4000015258789,
      "low": 101.61000061035156,
      "close": 106.62999725341797,
      "volume": 2036800
    },
    {
      "time": "2026-05-22",
      "open": 107.48999786376953,
      "high": 108,
      "low": 106.16999816894531,
      "close": 107.77999877929688,
      "volume": 1459800
    },
    {
      "time": "2026-05-26",
      "open": 108.79000091552734,
      "high": 110.12999725341797,
      "low": 108.5999984741211,
      "close": 109.54000091552734,
      "volume": 2187800
    },
    {
      "time": "2026-05-27",
      "open": 112.83000183105469,
      "high": 113.69999694824219,
      "low": 112.12999725341797,
      "close": 112.87999725341797,
      "volume": 2314200
    },
    {
      "time": "2026-05-28",
      "open": 111.11000061035156,
      "high": 114.37999725341797,
      "low": 110.2699966430664,
      "close": 112.86000061035156,
      "volume": 2060300
    },
    {
      "time": "2026-05-29",
      "open": 112.63999938964844,
      "high": 114.05999755859375,
      "low": 111.83999633789062,
      "close": 112.9800033569336,
      "volume": 2616900
    },
    {
      "time": "2026-06-01",
      "open": 111.27999877929688,
      "high": 112.0999984741211,
      "low": 109.13999938964844,
      "close": 112.06999969482422,
      "volume": 1806300
    },
    {
      "time": "2026-06-02",
      "open": 112.61000061035156,
      "high": 114.9000015258789,
      "low": 112.18000030517578,
      "close": 113.63999938964844,
      "volume": 1626200
    },
    {
      "time": "2026-06-03",
      "open": 112.98999786376953,
      "high": 113.55999755859375,
      "low": 110.86000061035156,
      "close": 111.38999938964844,
      "volume": 1526000
    },
    {
      "time": "2026-06-04",
      "open": 112.80000305175781,
      "high": 114.29000091552734,
      "low": 111.8499984741211,
      "close": 111.95999908447266,
      "volume": 1522600
    },
    {
      "time": "2026-06-05",
      "open": 111.62999725341797,
      "high": 114.18000030517578,
      "low": 111.62999725341797,
      "close": 113.80000305175781,
      "volume": 1935000
    },
    {
      "time": "2026-06-08",
      "open": 113.16999816894531,
      "high": 113.81999969482422,
      "low": 112.25,
      "close": 112.87999725341797,
      "volume": 1399800
    },
    {
      "time": "2026-06-09",
      "open": 114.45999908447266,
      "high": 116.88999938964844,
      "low": 113.55000305175781,
      "close": 116.36000061035156,
      "volume": 1811900
    },
    {
      "time": "2026-06-10",
      "open": 116.51000213623047,
      "high": 116.86000061035156,
      "low": 112.87999725341797,
      "close": 112.97000122070312,
      "volume": 1861100
    },
    {
      "time": "2026-06-11",
      "open": 113.33000183105469,
      "high": 118.55000305175781,
      "low": 112.94999694824219,
      "close": 118.23999786376953,
      "volume": 1975300
    },
    {
      "time": "2026-06-12",
      "open": 120.87000274658203,
      "high": 121.9800033569336,
      "low": 118.72000122070312,
      "close": 119.33999633789062,
      "volume": 1788100
    },
    {
      "time": "2026-06-15",
      "open": 123.16999816894531,
      "high": 124.18000030517578,
      "low": 121.29000091552734,
      "close": 121.52999877929688,
      "volume": 1588500
    },
    {
      "time": "2026-06-16",
      "open": 122.5999984741211,
      "high": 123.37000274658203,
      "low": 120.58000183105469,
      "close": 120.6500015258789,
      "volume": 1169200
    },
    {
      "time": "2026-06-17",
      "open": 120.58999633789062,
      "high": 121.79000091552734,
      "low": 116.77999877929688,
      "close": 117.13999938964844,
      "volume": 1671600
    },
    {
      "time": "2026-06-18",
      "open": 118.45999908447266,
      "high": 120.16000366210938,
      "low": 117.58000183105469,
      "close": 118.25,
      "volume": 4780000
    },
    {
      "time": "2026-06-22",
      "open": 118.38999938964844,
      "high": 120.52999877929688,
      "low": 117.73999786376953,
      "close": 118.91999816894531,
      "volume": 1605700
    },
    {
      "time": "2026-06-23",
      "open": 117.36000061035156,
      "high": 119.52999877929688,
      "low": 117.33000183105469,
      "close": 117.69999694824219,
      "volume": 2251200
    },
    {
      "time": "2026-06-24",
      "open": 119.16000366210938,
      "high": 122.05000305175781,
      "low": 117.87000274658203,
      "close": 120.9800033569336,
      "volume": 3589200
    },
    {
      "time": "2026-06-25",
      "open": 122.45999908447266,
      "high": 125.69999694824219,
      "low": 121.63999938964844,
      "close": 122.4000015258789,
      "volume": 1672100
    },
    {
      "time": "2026-06-26",
      "open": 121.37000274658203,
      "high": 123.77999877929688,
      "low": 120.93000030517578,
      "close": 123.23999786376953,
      "volume": 2550400
    },
    {
      "time": "2026-06-29",
      "open": 122.22000122070312,
      "high": 122.22000122070312,
      "low": 119.79000091552734,
      "close": 120.91000366210938,
      "volume": 1752500
    },
    {
      "time": "2026-06-30",
      "open": 121.33000183105469,
      "high": 121.61000061035156,
      "low": 120.05999755859375,
      "close": 121.29000091552734,
      "volume": 1669800
    },
    {
      "time": "2026-07-01",
      "open": 120.7699966430664,
      "high": 123.54000091552734,
      "low": 120.4800033569336,
      "close": 122.61000061035156,
      "volume": 1790200
    },
    {
      "time": "2026-07-02",
      "open": 123.48999786376953,
      "high": 125.38999938964844,
      "low": 123.33999633789062,
      "close": 125.33000183105469,
      "volume": 2017400
    },
    {
      "time": "2026-07-06",
      "open": 124.79000091552734,
      "high": 124.88999938964844,
      "low": 122.23999786376953,
      "close": 124.04000091552734,
      "volume": 1299800
    },
    {
      "time": "2026-07-07",
      "open": 124.88999938964844,
      "high": 124.91999816894531,
      "low": 119.79000091552734,
      "close": 120.22000122070312,
      "volume": 2991600
    },
    {
      "time": "2026-07-08",
      "open": 116.77999877929688,
      "high": 117,
      "low": 113.5199966430664,
      "close": 114.27999877929688,
      "volume": 3264300
    },
    {
      "time": "2026-07-09",
      "open": 115,
      "high": 116.86000061035156,
      "low": 114.37000274658203,
      "close": 115.95999908447266,
      "volume": 2168800
    },
    {
      "time": "2026-07-10",
      "open": 116.91000366210938,
      "high": 119.18000030517578,
      "low": 116.5999984741211,
      "close": 116.76000213623047,
      "volume": 1825500
    },
    {
      "time": "2026-07-13",
      "open": 116.76000213623047,
      "high": 117.7300033569336,
      "low": 113.22000122070312,
      "close": 113.83999633789062,
      "volume": 1411700
    },
    {
      "time": "2026-07-14",
      "open": 115.55000305175781,
      "high": 116.38999938964844,
      "low": 113.01000213623047,
      "close": 114.66000366210938,
      "volume": 1494100
    },
    {
      "time": "2026-07-15",
      "open": 115.16000366210938,
      "high": 116.75,
      "low": 114.80999755859375,
      "close": 115.30999755859375,
      "volume": 1088000
    },
    {
      "time": "2026-07-16",
      "open": 114.68000030517578,
      "high": 118.9800033569336,
      "low": 114.55000305175781,
      "close": 118.68000030517578,
      "volume": 1300200
    },
    {
      "time": "2026-07-17",
      "open": 120.22000122070312,
      "high": 121.2699966430664,
      "low": 117.08999633789062,
      "close": 117.36000061035156,
      "volume": 1380200
    },
    {
      "time": "2026-07-20",
      "open": 117.25,
      "high": 117.8499984741211,
      "low": 115.30000305175781,
      "close": 115.69999694824219,
      "volume": 1162900
    },
    {
      "time": "2026-07-21",
      "open": 115.5199966430664,
      "high": 116.83999633789062,
      "low": 114.41000366210938,
      "close": 115.70999908447266,
      "volume": 1312600
    },
    {
      "time": "2026-07-22",
      "open": 116.86000061035156,
      "high": 118.43000030517578,
      "low": 116.05000305175781,
      "close": 117.38999938964844,
      "volume": 1003400
    },
    {
      "time": "2026-07-23",
      "open": 114.6500015258789,
      "high": 115.9800033569336,
      "low": 113.01000213623047,
      "close": 113.75,
      "volume": 2555700
    },
    {
      "time": "2026-07-24",
      "open": 113.69000244140625,
      "high": 117.54000091552734,
      "low": 113.55000305175781,
      "close": 116,
      "volume": 1841249
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 108.93419952392578
    },
    {
      "time": "2025-10-06",
      "value": 108.68559951782227
    },
    {
      "time": "2025-10-07",
      "value": 108.44019943237305
    },
    {
      "time": "2025-10-08",
      "value": 108.22739929199219
    },
    {
      "time": "2025-10-09",
      "value": 108.0943992614746
    },
    {
      "time": "2025-10-10",
      "value": 107.95399932861328
    },
    {
      "time": "2025-10-13",
      "value": 107.8423992919922
    },
    {
      "time": "2025-10-14",
      "value": 107.75239929199219
    },
    {
      "time": "2025-10-15",
      "value": 107.62319931030274
    },
    {
      "time": "2025-10-16",
      "value": 107.52979934692382
    },
    {
      "time": "2025-10-17",
      "value": 107.43879928588868
    },
    {
      "time": "2025-10-20",
      "value": 107.34319931030274
    },
    {
      "time": "2025-10-21",
      "value": 107.30039932250976
    },
    {
      "time": "2025-10-22",
      "value": 107.16859939575195
    },
    {
      "time": "2025-10-23",
      "value": 106.9861993408203
    },
    {
      "time": "2025-10-24",
      "value": 106.81719940185548
    },
    {
      "time": "2025-10-27",
      "value": 106.69019927978516
    },
    {
      "time": "2025-10-28",
      "value": 106.57699920654296
    },
    {
      "time": "2025-10-29",
      "value": 106.3023991394043
    },
    {
      "time": "2025-10-30",
      "value": 106.01019912719727
    },
    {
      "time": "2025-10-31",
      "value": 105.73379913330078
    },
    {
      "time": "2025-11-03",
      "value": 105.3475991821289
    },
    {
      "time": "2025-11-04",
      "value": 105.00319915771485
    },
    {
      "time": "2025-11-05",
      "value": 104.67679916381836
    },
    {
      "time": "2025-11-06",
      "value": 104.33759918212891
    },
    {
      "time": "2025-11-07",
      "value": 104.03819915771484
    },
    {
      "time": "2025-11-10",
      "value": 103.7321990966797
    },
    {
      "time": "2025-11-11",
      "value": 103.45859924316406
    },
    {
      "time": "2025-11-12",
      "value": 103.22459915161133
    },
    {
      "time": "2025-11-13",
      "value": 102.9939991760254
    },
    {
      "time": "2025-11-14",
      "value": 102.73499908447266
    },
    {
      "time": "2025-11-17",
      "value": 102.41159912109374
    },
    {
      "time": "2025-11-18",
      "value": 102.12039916992188
    },
    {
      "time": "2025-11-19",
      "value": 101.83159912109375
    },
    {
      "time": "2025-11-20",
      "value": 101.4989990234375
    },
    {
      "time": "2025-11-21",
      "value": 101.25859893798828
    },
    {
      "time": "2025-11-24",
      "value": 101.01279907226562
    },
    {
      "time": "2025-11-25",
      "value": 100.83759902954101
    },
    {
      "time": "2025-11-26",
      "value": 100.67339904785156
    },
    {
      "time": "2025-11-28",
      "value": 100.49379913330078
    },
    {
      "time": "2025-12-01",
      "value": 100.3025991821289
    },
    {
      "time": "2025-12-02",
      "value": 100.11779922485351
    },
    {
      "time": "2025-12-03",
      "value": 100.01979919433593
    },
    {
      "time": "2025-12-04",
      "value": 99.92359909057618
    },
    {
      "time": "2025-12-05",
      "value": 99.8657991027832
    },
    {
      "time": "2025-12-08",
      "value": 99.80019912719726
    },
    {
      "time": "2025-12-09",
      "value": 99.70839920043946
    },
    {
      "time": "2025-12-10",
      "value": 99.61499923706054
    },
    {
      "time": "2025-12-11",
      "value": 99.58839935302734
    },
    {
      "time": "2025-12-12",
      "value": 99.56879943847656
    },
    {
      "time": "2025-12-15",
      "value": 99.55459945678712
    },
    {
      "time": "2025-12-16",
      "value": 99.55819946289063
    },
    {
      "time": "2025-12-17",
      "value": 99.59859954833985
    },
    {
      "time": "2025-12-18",
      "value": 99.62499969482423
    },
    {
      "time": "2025-12-19",
      "value": 99.68659973144531
    },
    {
      "time": "2025-12-22",
      "value": 99.78439971923828
    },
    {
      "time": "2025-12-23",
      "value": 99.86059967041015
    },
    {
      "time": "2025-12-24",
      "value": 99.92159973144531
    },
    {
      "time": "2025-12-26",
      "value": 100.01679977416993
    },
    {
      "time": "2025-12-29",
      "value": 100.08159973144531
    },
    {
      "time": "2025-12-30",
      "value": 100.12379974365234
    },
    {
      "time": "2025-12-31",
      "value": 100.1295997619629
    },
    {
      "time": "2026-01-02",
      "value": 100.12899978637695
    },
    {
      "time": "2026-01-05",
      "value": 100.18999969482422
    },
    {
      "time": "2026-01-06",
      "value": 100.23279968261718
    },
    {
      "time": "2026-01-07",
      "value": 100.24079971313476
    },
    {
      "time": "2026-01-08",
      "value": 100.23779983520508
    },
    {
      "time": "2026-01-09",
      "value": 100.27979995727539
    },
    {
      "time": "2026-01-12",
      "value": 100.45820007324218
    },
    {
      "time": "2026-01-13",
      "value": 100.66100006103515
    },
    {
      "time": "2026-01-14",
      "value": 100.87740005493164
    },
    {
      "time": "2026-01-15",
      "value": 101.17960006713867
    },
    {
      "time": "2026-01-16",
      "value": 101.48560012817383
    },
    {
      "time": "2026-01-20",
      "value": 101.74080017089844
    },
    {
      "time": "2026-01-21",
      "value": 102.08820022583008
    },
    {
      "time": "2026-01-22",
      "value": 102.44140029907227
    },
    {
      "time": "2026-01-23",
      "value": 102.7686003112793
    },
    {
      "time": "2026-01-26",
      "value": 103.1034002685547
    },
    {
      "time": "2026-01-27",
      "value": 103.35920028686523
    },
    {
      "time": "2026-01-28",
      "value": 103.67620025634766
    },
    {
      "time": "2026-01-29",
      "value": 104.06580032348633
    },
    {
      "time": "2026-01-30",
      "value": 104.47120025634766
    },
    {
      "time": "2026-02-02",
      "value": 104.90400024414062
    },
    {
      "time": "2026-02-03",
      "value": 105.40760025024414
    },
    {
      "time": "2026-02-04",
      "value": 106.02260025024414
    },
    {
      "time": "2026-02-05",
      "value": 106.5370002746582
    },
    {
      "time": "2026-02-06",
      "value": 107.12400024414063
    },
    {
      "time": "2026-02-09",
      "value": 107.68380020141602
    },
    {
      "time": "2026-02-10",
      "value": 108.26880020141601
    },
    {
      "time": "2026-02-11",
      "value": 108.8886001586914
    },
    {
      "time": "2026-02-12",
      "value": 109.52260009765625
    },
    {
      "time": "2026-02-13",
      "value": 110.14440002441407
    },
    {
      "time": "2026-02-17",
      "value": 110.70119995117187
    },
    {
      "time": "2026-02-18",
      "value": 111.25279998779297
    },
    {
      "time": "2026-02-19",
      "value": 111.71720001220703
    },
    {
      "time": "2026-02-20",
      "value": 112.24039993286132
    },
    {
      "time": "2026-02-23",
      "value": 112.75879989624023
    },
    {
      "time": "2026-02-24",
      "value": 113.26099990844726
    },
    {
      "time": "2026-02-25",
      "value": 113.6681999206543
    },
    {
      "time": "2026-02-26",
      "value": 114.06699996948242
    },
    {
      "time": "2026-02-27",
      "value": 114.4579998779297
    },
    {
      "time": "2026-03-02",
      "value": 114.76799987792968
    },
    {
      "time": "2026-03-03",
      "value": 115.05719985961915
    },
    {
      "time": "2026-03-04",
      "value": 115.3529997253418
    },
    {
      "time": "2026-03-05",
      "value": 115.53679977416992
    },
    {
      "time": "2026-03-06",
      "value": 115.60339965820313
    },
    {
      "time": "2026-03-09",
      "value": 115.71499969482421
    },
    {
      "time": "2026-03-10",
      "value": 115.76099960327149
    },
    {
      "time": "2026-03-11",
      "value": 115.75619964599609
    },
    {
      "time": "2026-03-12",
      "value": 115.68579971313477
    },
    {
      "time": "2026-03-13",
      "value": 115.64999969482422
    },
    {
      "time": "2026-03-16",
      "value": 115.66979965209961
    },
    {
      "time": "2026-03-17",
      "value": 115.66079971313476
    },
    {
      "time": "2026-03-18",
      "value": 115.57219970703125
    },
    {
      "time": "2026-03-19",
      "value": 115.42699966430663
    },
    {
      "time": "2026-03-20",
      "value": 115.29339965820313
    },
    {
      "time": "2026-03-23",
      "value": 115.22899963378906
    },
    {
      "time": "2026-03-24",
      "value": 115.14919952392579
    },
    {
      "time": "2026-03-25",
      "value": 115.12199951171876
    },
    {
      "time": "2026-03-26",
      "value": 115.07639953613281
    },
    {
      "time": "2026-03-27",
      "value": 114.98139953613281
    },
    {
      "time": "2026-03-30",
      "value": 114.85639953613281
    },
    {
      "time": "2026-03-31",
      "value": 114.78959945678712
    },
    {
      "time": "2026-04-01",
      "value": 114.73879943847656
    },
    {
      "time": "2026-04-02",
      "value": 114.5527993774414
    },
    {
      "time": "2026-04-06",
      "value": 114.35179931640624
    },
    {
      "time": "2026-04-07",
      "value": 114.1507992553711
    },
    {
      "time": "2026-04-08",
      "value": 114.10719924926758
    },
    {
      "time": "2026-04-09",
      "value": 114.09559921264649
    },
    {
      "time": "2026-04-10",
      "value": 114.02299926757813
    },
    {
      "time": "2026-04-13",
      "value": 113.89739929199219
    },
    {
      "time": "2026-04-14",
      "value": 113.79559936523438
    },
    {
      "time": "2026-04-15",
      "value": 113.62079940795898
    },
    {
      "time": "2026-04-16",
      "value": 113.47359954833985
    },
    {
      "time": "2026-04-17",
      "value": 113.25159957885742
    },
    {
      "time": "2026-04-20",
      "value": 113.05779968261719
    },
    {
      "time": "2026-04-21",
      "value": 112.74599960327149
    },
    {
      "time": "2026-04-22",
      "value": 112.42759963989258
    },
    {
      "time": "2026-04-23",
      "value": 112.05059967041015
    },
    {
      "time": "2026-04-24",
      "value": 111.62599975585937
    },
    {
      "time": "2026-04-27",
      "value": 111.20079986572266
    },
    {
      "time": "2026-04-28",
      "value": 110.72759994506836
    },
    {
      "time": "2026-04-29",
      "value": 110.23780014038086
    },
    {
      "time": "2026-04-30",
      "value": 109.84280014038086
    },
    {
      "time": "2026-05-01",
      "value": 109.50800018310547
    },
    {
      "time": "2026-05-04",
      "value": 109.05900024414062
    },
    {
      "time": "2026-05-05",
      "value": 108.6802003479004
    },
    {
      "time": "2026-05-06",
      "value": 108.39980026245117
    },
    {
      "time": "2026-05-07",
      "value": 108.11600021362305
    },
    {
      "time": "2026-05-08",
      "value": 107.8386001586914
    },
    {
      "time": "2026-05-11",
      "value": 107.53220016479492
    },
    {
      "time": "2026-05-12",
      "value": 107.27580017089844
    },
    {
      "time": "2026-05-13",
      "value": 107.02140014648438
    },
    {
      "time": "2026-05-14",
      "value": 106.78580017089844
    },
    {
      "time": "2026-05-15",
      "value": 106.60120010375977
    },
    {
      "time": "2026-05-18",
      "value": 106.54040023803711
    },
    {
      "time": "2026-05-19",
      "value": 106.40940017700196
    },
    {
      "time": "2026-05-20",
      "value": 106.3802001953125
    },
    {
      "time": "2026-05-21",
      "value": 106.43120010375976
    },
    {
      "time": "2026-05-22",
      "value": 106.57220001220703
    },
    {
      "time": "2026-05-26",
      "value": 106.72520004272461
    },
    {
      "time": "2026-05-27",
      "value": 106.91380004882812
    },
    {
      "time": "2026-05-28",
      "value": 107.09300003051757
    },
    {
      "time": "2026-05-29",
      "value": 107.33700012207031
    },
    {
      "time": "2026-06-01",
      "value": 107.61080017089844
    },
    {
      "time": "2026-06-02",
      "value": 107.93920013427734
    },
    {
      "time": "2026-06-03",
      "value": 108.12540008544921
    },
    {
      "time": "2026-06-04",
      "value": 108.29620010375976
    },
    {
      "time": "2026-06-05",
      "value": 108.4384001159668
    },
    {
      "time": "2026-06-08",
      "value": 108.58980010986328
    },
    {
      "time": "2026-06-09",
      "value": 108.84060012817383
    },
    {
      "time": "2026-06-10",
      "value": 109.02360015869141
    },
    {
      "time": "2026-06-11",
      "value": 109.25080017089844
    },
    {
      "time": "2026-06-12",
      "value": 109.5082000732422
    },
    {
      "time": "2026-06-15",
      "value": 109.87400009155273
    },
    {
      "time": "2026-06-16",
      "value": 110.20980010986328
    },
    {
      "time": "2026-06-17",
      "value": 110.50780014038087
    },
    {
      "time": "2026-06-18",
      "value": 110.6634001159668
    },
    {
      "time": "2026-06-22",
      "value": 110.84780014038085
    },
    {
      "time": "2026-06-23",
      "value": 110.9952000427246
    },
    {
      "time": "2026-06-24",
      "value": 111.21020004272461
    },
    {
      "time": "2026-06-25",
      "value": 111.44740005493163
    },
    {
      "time": "2026-06-26",
      "value": 111.75779998779296
    },
    {
      "time": "2026-06-29",
      "value": 111.93279998779298
    },
    {
      "time": "2026-06-30",
      "value": 112.06160003662109
    },
    {
      "time": "2026-07-01",
      "value": 112.21919998168946
    },
    {
      "time": "2026-07-02",
      "value": 112.50740005493164
    },
    {
      "time": "2026-07-06",
      "value": 112.75480010986328
    },
    {
      "time": "2026-07-07",
      "value": 112.9534001159668
    },
    {
      "time": "2026-07-08",
      "value": 113.04300003051758
    },
    {
      "time": "2026-07-09",
      "value": 113.15619995117187
    },
    {
      "time": "2026-07-10",
      "value": 113.33779998779296
    },
    {
      "time": "2026-07-13",
      "value": 113.52079986572265
    },
    {
      "time": "2026-07-14",
      "value": 113.64399993896484
    },
    {
      "time": "2026-07-15",
      "value": 113.79999984741211
    },
    {
      "time": "2026-07-16",
      "value": 114.09199981689453
    },
    {
      "time": "2026-07-17",
      "value": 114.31099975585937
    },
    {
      "time": "2026-07-20",
      "value": 114.39439971923828
    },
    {
      "time": "2026-07-21",
      "value": 114.52999969482421
    },
    {
      "time": "2026-07-22",
      "value": 114.68559967041016
    },
    {
      "time": "2026-07-23",
      "value": 114.80159973144531
    },
    {
      "time": "2026-07-24",
      "value": 114.99399978637695
    }
  ],
  "analysis": null
}