{
  "ok": true,
  "cached": false,
  "ticker": "RPM",
  "price": 107,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is RPM International (RPM) Undervalued As Record Earnings And A $700 Million Buyback Land?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rpm-international-rpm-undervalued-record-010952756.html",
      "published": "2026-07-24"
    },
    {
      "title": "How Investors May Respond To RPM International (RPM) Record Q4 Beat, Buyback Increase And New COO",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-may-respond-rpm-international-160922657.html",
      "published": "2026-07-23"
    },
    {
      "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": "RPM Stock Outlook Hinges on Infrastructure and Margin Gains",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rpm-stock-outlook-hinges-infrastructure-143400306.html",
      "published": "2026-07-23"
    },
    {
      "title": "UBS Adjusts RPM International Price Target to $142 From $130, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-adjusts-rpm-international-price-141426500.html",
      "published": "2026-07-23"
    },
    {
      "title": "Morgan Stanley Adjusts Price Target on RPM International to $117 From $121, Maintains Equalweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-adjusts-price-target-124338969.html",
      "published": "2026-07-23"
    },
    {
      "title": "RBC Capital Adjusts Price Target on RPM International to $128 From $126, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-capital-adjusts-price-target-123822803.html",
      "published": "2026-07-23"
    },
    {
      "title": "RPM (NYSE:RPM) Posts Strong Q4 Results And Expands Buyback Plan",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rpm-nyse-rpm-posts-strong-091258426.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 123,
      "high": 123,
      "low": 121.61000061035156,
      "close": 122.77999877929688,
      "volume": 1377700
    },
    {
      "time": "2025-07-28",
      "open": 122.30000305175781,
      "high": 122.5199966430664,
      "low": 120.86000061035156,
      "close": 121.54000091552734,
      "volume": 874100
    },
    {
      "time": "2025-07-29",
      "open": 121.5199966430664,
      "high": 121.93000030517578,
      "low": 119.6500015258789,
      "close": 120.26000213623047,
      "volume": 973000
    },
    {
      "time": "2025-07-30",
      "open": 119.43000030517578,
      "high": 119.97000122070312,
      "low": 118.16999816894531,
      "close": 118.76000213623047,
      "volume": 1196200
    },
    {
      "time": "2025-07-31",
      "open": 117.80000305175781,
      "high": 119.87999725341797,
      "low": 116.95999908447266,
      "close": 117.41000366210938,
      "volume": 1009100
    },
    {
      "time": "2025-08-01",
      "open": 116.41999816894531,
      "high": 117.73999786376953,
      "low": 115.13999938964844,
      "close": 117.51000213623047,
      "volume": 771900
    },
    {
      "time": "2025-08-04",
      "open": 117.63999938964844,
      "high": 119.06999969482422,
      "low": 117.58000183105469,
      "close": 118.5999984741211,
      "volume": 555200
    },
    {
      "time": "2025-08-05",
      "open": 119.25,
      "high": 120.37999725341797,
      "low": 118.68000030517578,
      "close": 119.98999786376953,
      "volume": 767600
    },
    {
      "time": "2025-08-06",
      "open": 119.36000061035156,
      "high": 120.02999877929688,
      "low": 118.5999984741211,
      "close": 119.75,
      "volume": 931700
    },
    {
      "time": "2025-08-07",
      "open": 120.6500015258789,
      "high": 121.20999908447266,
      "low": 118.08000183105469,
      "close": 119.08999633789062,
      "volume": 731200
    },
    {
      "time": "2025-08-08",
      "open": 119.05999755859375,
      "high": 120.80999755859375,
      "low": 118.83000183105469,
      "close": 119.6500015258789,
      "volume": 616000
    },
    {
      "time": "2025-08-11",
      "open": 119.86000061035156,
      "high": 120.87999725341797,
      "low": 119.16000366210938,
      "close": 119.36000061035156,
      "volume": 498500
    },
    {
      "time": "2025-08-12",
      "open": 119.54000091552734,
      "high": 122.0999984741211,
      "low": 119.54000091552734,
      "close": 121.83000183105469,
      "volume": 592800
    },
    {
      "time": "2025-08-13",
      "open": 122.4800033569336,
      "high": 125.5999984741211,
      "low": 122.29000091552734,
      "close": 125.55000305175781,
      "volume": 477800
    },
    {
      "time": "2025-08-14",
      "open": 124.7300033569336,
      "high": 124.95999908447266,
      "low": 123.6500015258789,
      "close": 124.0999984741211,
      "volume": 458300
    },
    {
      "time": "2025-08-15",
      "open": 124.44999694824219,
      "high": 124.44999694824219,
      "low": 122.80999755859375,
      "close": 123.19999694824219,
      "volume": 390500
    },
    {
      "time": "2025-08-18",
      "open": 123.25,
      "high": 124.08999633789062,
      "low": 122.27999877929688,
      "close": 123.16000366210938,
      "volume": 713900
    },
    {
      "time": "2025-08-19",
      "open": 123.72000122070312,
      "high": 126.47000122070312,
      "low": 123.06999969482422,
      "close": 126.25,
      "volume": 830800
    },
    {
      "time": "2025-08-20",
      "open": 126.16999816894531,
      "high": 126.91000366210938,
      "low": 124.0199966430664,
      "close": 124.16999816894531,
      "volume": 997000
    },
    {
      "time": "2025-08-21",
      "open": 123.31999969482422,
      "high": 124.5,
      "low": 122.58000183105469,
      "close": 124.33999633789062,
      "volume": 699300
    },
    {
      "time": "2025-08-22",
      "open": 125.36000061035156,
      "high": 129.1199951171875,
      "low": 124.62000274658203,
      "close": 127.56999969482422,
      "volume": 621000
    },
    {
      "time": "2025-08-25",
      "open": 127.0999984741211,
      "high": 127.0999984741211,
      "low": 125.48999786376953,
      "close": 125.7300033569336,
      "volume": 456800
    },
    {
      "time": "2025-08-26",
      "open": 125.7699966430664,
      "high": 126.51000213623047,
      "low": 125.30000305175781,
      "close": 125.52999877929688,
      "volume": 764700
    },
    {
      "time": "2025-08-27",
      "open": 125.19000244140625,
      "high": 126.41999816894531,
      "low": 125.1500015258789,
      "close": 125.88999938964844,
      "volume": 773000
    },
    {
      "time": "2025-08-28",
      "open": 126.31999969482422,
      "high": 126.31999969482422,
      "low": 124.58999633789062,
      "close": 125.4800033569336,
      "volume": 466800
    },
    {
      "time": "2025-08-29",
      "open": 125.93000030517578,
      "high": 126.18000030517578,
      "low": 124.62999725341797,
      "close": 125.30999755859375,
      "volume": 634600
    },
    {
      "time": "2025-09-02",
      "open": 122.5999984741211,
      "high": 123.94999694824219,
      "low": 121.72000122070312,
      "close": 122.83999633789062,
      "volume": 608700
    },
    {
      "time": "2025-09-03",
      "open": 122.20999908447266,
      "high": 123.08000183105469,
      "low": 121.94999694824219,
      "close": 122.80000305175781,
      "volume": 587000
    },
    {
      "time": "2025-09-04",
      "open": 123.5,
      "high": 125.2699966430664,
      "low": 122.27999877929688,
      "close": 125.11000061035156,
      "volume": 631600
    },
    {
      "time": "2025-09-05",
      "open": 125.94000244140625,
      "high": 127.5,
      "low": 125.73999786376953,
      "close": 126.62000274658203,
      "volume": 801200
    },
    {
      "time": "2025-09-08",
      "open": 125.9000015258789,
      "high": 128.3699951171875,
      "low": 125.56999969482422,
      "close": 128.08999633789062,
      "volume": 811700
    },
    {
      "time": "2025-09-09",
      "open": 127.33000183105469,
      "high": 127.54000091552734,
      "low": 124.95999908447266,
      "close": 125.58999633789062,
      "volume": 1194200
    },
    {
      "time": "2025-09-10",
      "open": 124.86000061035156,
      "high": 126,
      "low": 124.13999938964844,
      "close": 124.5999984741211,
      "volume": 556100
    },
    {
      "time": "2025-09-11",
      "open": 124.98999786376953,
      "high": 128.50999450683594,
      "low": 124.23999786376953,
      "close": 128.22999572753906,
      "volume": 488500
    },
    {
      "time": "2025-09-12",
      "open": 127.2300033569336,
      "high": 128.38999938964844,
      "low": 126.3499984741211,
      "close": 126.38999938964844,
      "volume": 336400
    },
    {
      "time": "2025-09-15",
      "open": 126.7699966430664,
      "high": 126.7699966430664,
      "low": 125.33000183105469,
      "close": 125.41999816894531,
      "volume": 376600
    },
    {
      "time": "2025-09-16",
      "open": 125.5,
      "high": 125.8499984741211,
      "low": 124.58000183105469,
      "close": 125.38999938964844,
      "volume": 525600
    },
    {
      "time": "2025-09-17",
      "open": 125.91999816894531,
      "high": 127.13999938964844,
      "low": 122.58000183105469,
      "close": 122.9800033569336,
      "volume": 822700
    },
    {
      "time": "2025-09-18",
      "open": 123.22000122070312,
      "high": 125.0199966430664,
      "low": 122.94000244140625,
      "close": 124.05999755859375,
      "volume": 647800
    },
    {
      "time": "2025-09-19",
      "open": 124.12999725341797,
      "high": 124.48999786376953,
      "low": 122.01000213623047,
      "close": 122.44999694824219,
      "volume": 1528600
    },
    {
      "time": "2025-09-22",
      "open": 122.30999755859375,
      "high": 122.80999755859375,
      "low": 121.06999969482422,
      "close": 121.16000366210938,
      "volume": 583000
    },
    {
      "time": "2025-09-23",
      "open": 120.56999969482422,
      "high": 122.11000061035156,
      "low": 119.12999725341797,
      "close": 119.55000305175781,
      "volume": 963000
    },
    {
      "time": "2025-09-24",
      "open": 119.58000183105469,
      "high": 120.51000213623047,
      "low": 117.94999694824219,
      "close": 118.30000305175781,
      "volume": 769200
    },
    {
      "time": "2025-09-25",
      "open": 117.70999908447266,
      "high": 117.98999786376953,
      "low": 115.81999969482422,
      "close": 116.13999938964844,
      "volume": 595700
    },
    {
      "time": "2025-09-26",
      "open": 116.58999633789062,
      "high": 117.36000061035156,
      "low": 115.9800033569336,
      "close": 117.01000213623047,
      "volume": 942400
    },
    {
      "time": "2025-09-29",
      "open": 117.20999908447266,
      "high": 117.25,
      "low": 114.93000030517578,
      "close": 117.02999877929688,
      "volume": 1737000
    },
    {
      "time": "2025-09-30",
      "open": 117.30000305175781,
      "high": 118.12999725341797,
      "low": 116.52999877929688,
      "close": 117.87999725341797,
      "volume": 1987200
    },
    {
      "time": "2025-10-01",
      "open": 117.91000366210938,
      "high": 121.94000244140625,
      "low": 115.0199966430664,
      "close": 117.19000244140625,
      "volume": 1845500
    },
    {
      "time": "2025-10-02",
      "open": 116.54000091552734,
      "high": 117.2699966430664,
      "low": 115.20999908447266,
      "close": 116.2699966430664,
      "volume": 1278700
    },
    {
      "time": "2025-10-03",
      "open": 116.36000061035156,
      "high": 117.37999725341797,
      "low": 115.77999877929688,
      "close": 116.83000183105469,
      "volume": 900500
    },
    {
      "time": "2025-10-06",
      "open": 116.73999786376953,
      "high": 116.83000183105469,
      "low": 113.80000305175781,
      "close": 114.19999694824219,
      "volume": 867100
    },
    {
      "time": "2025-10-07",
      "open": 114.33999633789062,
      "high": 115.20999908447266,
      "low": 112.5999984741211,
      "close": 112.75,
      "volume": 836500
    },
    {
      "time": "2025-10-08",
      "open": 113.51000213623047,
      "high": 113.5999984741211,
      "low": 112.43000030517578,
      "close": 113.12000274658203,
      "volume": 521500
    },
    {
      "time": "2025-10-09",
      "open": 113.06999969482422,
      "high": 113.77999877929688,
      "low": 110.37000274658203,
      "close": 110.86000061035156,
      "volume": 562400
    },
    {
      "time": "2025-10-10",
      "open": 111.48999786376953,
      "high": 112.95999908447266,
      "low": 110.80999755859375,
      "close": 111.2300033569336,
      "volume": 1104000
    },
    {
      "time": "2025-10-13",
      "open": 111.7699966430664,
      "high": 112.66000366210938,
      "low": 111.16000366210938,
      "close": 111.56999969482422,
      "volume": 647400
    },
    {
      "time": "2025-10-14",
      "open": 112.63999938964844,
      "high": 115.01000213623047,
      "low": 112.16000366210938,
      "close": 114.05999755859375,
      "volume": 1152400
    },
    {
      "time": "2025-10-15",
      "open": 114.12999725341797,
      "high": 115.26000213623047,
      "low": 112.94999694824219,
      "close": 113.58000183105469,
      "volume": 569500
    },
    {
      "time": "2025-10-16",
      "open": 113.55999755859375,
      "high": 113.93000030517578,
      "low": 111.9000015258789,
      "close": 112.73999786376953,
      "volume": 1185500
    },
    {
      "time": "2025-10-17",
      "open": 113,
      "high": 113.33999633789062,
      "low": 110.62999725341797,
      "close": 112.19000244140625,
      "volume": 1432000
    },
    {
      "time": "2025-10-20",
      "open": 111.76000213623047,
      "high": 112.19000244140625,
      "low": 111.22000122070312,
      "close": 112.02999877929688,
      "volume": 540400
    },
    {
      "time": "2025-10-21",
      "open": 111.75,
      "high": 113.88999938964844,
      "low": 111.75,
      "close": 113.2300033569336,
      "volume": 747600
    },
    {
      "time": "2025-10-22",
      "open": 113.51000213623047,
      "high": 114.0199966430664,
      "low": 111.62999725341797,
      "close": 111.7699966430664,
      "volume": 820000
    },
    {
      "time": "2025-10-23",
      "open": 112.0999984741211,
      "high": 112.87000274658203,
      "low": 110.98999786376953,
      "close": 112.31999969482422,
      "volume": 559100
    },
    {
      "time": "2025-10-24",
      "open": 113.22000122070312,
      "high": 113.62000274658203,
      "low": 111.33000183105469,
      "close": 111.5,
      "volume": 641700
    },
    {
      "time": "2025-10-27",
      "open": 111.98999786376953,
      "high": 112.20999908447266,
      "low": 111.3499984741211,
      "close": 111.5999984741211,
      "volume": 650700
    },
    {
      "time": "2025-10-28",
      "open": 111.9800033569336,
      "high": 113.43000030517578,
      "low": 111.0199966430664,
      "close": 111.58999633789062,
      "volume": 865900
    },
    {
      "time": "2025-10-29",
      "open": 110.94999694824219,
      "high": 111.19000244140625,
      "low": 108.25,
      "close": 108.37000274658203,
      "volume": 873000
    },
    {
      "time": "2025-10-30",
      "open": 108.19999694824219,
      "high": 110.20999908447266,
      "low": 107.62999725341797,
      "close": 108.70999908447266,
      "volume": 629900
    },
    {
      "time": "2025-10-31",
      "open": 107.66999816894531,
      "high": 109.66999816894531,
      "low": 107.55000305175781,
      "close": 109.27999877929688,
      "volume": 1405300
    },
    {
      "time": "2025-11-03",
      "open": 108.23999786376953,
      "high": 108.6500015258789,
      "low": 106.69999694824219,
      "close": 108.30000305175781,
      "volume": 1014900
    },
    {
      "time": "2025-11-04",
      "open": 107.93000030517578,
      "high": 108.48999786376953,
      "low": 106.77999877929688,
      "close": 108.0999984741211,
      "volume": 654000
    },
    {
      "time": "2025-11-05",
      "open": 107.98999786376953,
      "high": 108.73999786376953,
      "low": 106.72000122070312,
      "close": 107.56999969482422,
      "volume": 753800
    },
    {
      "time": "2025-11-06",
      "open": 108.81999969482422,
      "high": 108.81999969482422,
      "low": 105.63999938964844,
      "close": 105.87999725341797,
      "volume": 806200
    },
    {
      "time": "2025-11-07",
      "open": 106.16000366210938,
      "high": 107.55000305175781,
      "low": 105.98999786376953,
      "close": 107.44999694824219,
      "volume": 765000
    },
    {
      "time": "2025-11-10",
      "open": 107.44999694824219,
      "high": 108.61000061035156,
      "low": 106.26000213623047,
      "close": 108.05000305175781,
      "volume": 653300
    },
    {
      "time": "2025-11-11",
      "open": 108.52999877929688,
      "high": 108.80000305175781,
      "low": 107.2699966430664,
      "close": 107.45999908447266,
      "volume": 654400
    },
    {
      "time": "2025-11-12",
      "open": 107.54000091552734,
      "high": 108.69999694824219,
      "low": 107.33000183105469,
      "close": 107.47000122070312,
      "volume": 649400
    },
    {
      "time": "2025-11-13",
      "open": 107.41000366210938,
      "high": 108.58000183105469,
      "low": 106.88999938964844,
      "close": 108.13999938964844,
      "volume": 824300
    },
    {
      "time": "2025-11-14",
      "open": 107.80999755859375,
      "high": 108.19000244140625,
      "low": 106.4000015258789,
      "close": 106.73999786376953,
      "volume": 688000
    },
    {
      "time": "2025-11-17",
      "open": 106.61000061035156,
      "high": 106.61000061035156,
      "low": 103.8499984741211,
      "close": 103.97000122070312,
      "volume": 628600
    },
    {
      "time": "2025-11-18",
      "open": 103.08999633789062,
      "high": 103.76000213623047,
      "low": 102.13999938964844,
      "close": 102.58999633789062,
      "volume": 858000
    },
    {
      "time": "2025-11-19",
      "open": 102.81999969482422,
      "high": 103.33000183105469,
      "low": 101.75,
      "close": 102.45999908447266,
      "volume": 1056400
    },
    {
      "time": "2025-11-20",
      "open": 102.87999725341797,
      "high": 105.11000061035156,
      "low": 101.91000366210938,
      "close": 102.54000091552734,
      "volume": 1117900
    },
    {
      "time": "2025-11-21",
      "open": 103.36000061035156,
      "high": 106.30000305175781,
      "low": 102.66000366210938,
      "close": 105.13999938964844,
      "volume": 1571300
    },
    {
      "time": "2025-11-24",
      "open": 104.80999755859375,
      "high": 104.98999786376953,
      "low": 103.55999755859375,
      "close": 104.20999908447266,
      "volume": 1025800
    },
    {
      "time": "2025-11-25",
      "open": 105.18000030517578,
      "high": 107.75,
      "low": 104.52999877929688,
      "close": 107.20999908447266,
      "volume": 676200
    },
    {
      "time": "2025-11-26",
      "open": 107.04000091552734,
      "high": 108.06999969482422,
      "low": 106.6500015258789,
      "close": 106.94999694824219,
      "volume": 621700
    },
    {
      "time": "2025-11-28",
      "open": 106.93000030517578,
      "high": 107.75,
      "low": 106.9000015258789,
      "close": 107.25,
      "volume": 207200
    },
    {
      "time": "2025-12-01",
      "open": 106.36000061035156,
      "high": 108.16999816894531,
      "low": 106.16000366210938,
      "close": 106.9000015258789,
      "volume": 892400
    },
    {
      "time": "2025-12-02",
      "open": 107.29000091552734,
      "high": 107.3499984741211,
      "low": 104.45999908447266,
      "close": 105.36000061035156,
      "volume": 836900
    },
    {
      "time": "2025-12-03",
      "open": 105.88999938964844,
      "high": 106.86000061035156,
      "low": 105.22000122070312,
      "close": 105.91999816894531,
      "volume": 1084400
    },
    {
      "time": "2025-12-04",
      "open": 105.51000213623047,
      "high": 106.5199966430664,
      "low": 104.80999755859375,
      "close": 105,
      "volume": 673200
    },
    {
      "time": "2025-12-05",
      "open": 105.12000274658203,
      "high": 106.05999755859375,
      "low": 104.63999938964844,
      "close": 105.30000305175781,
      "volume": 896800
    },
    {
      "time": "2025-12-08",
      "open": 104.18000030517578,
      "high": 104.80000305175781,
      "low": 102.5199966430664,
      "close": 102.62999725341797,
      "volume": 1068100
    },
    {
      "time": "2025-12-09",
      "open": 104.33000183105469,
      "high": 104.54000091552734,
      "low": 102.47000122070312,
      "close": 102.4800033569336,
      "volume": 1056100
    },
    {
      "time": "2025-12-10",
      "open": 102.63999938964844,
      "high": 105.08000183105469,
      "low": 102.47000122070312,
      "close": 104.5,
      "volume": 1066400
    },
    {
      "time": "2025-12-11",
      "open": 105.19000244140625,
      "high": 107.83000183105469,
      "low": 104.87999725341797,
      "close": 107.1500015258789,
      "volume": 1003700
    },
    {
      "time": "2025-12-12",
      "open": 107.8499984741211,
      "high": 108.33000183105469,
      "low": 106.58000183105469,
      "close": 107.22000122070312,
      "volume": 756400
    },
    {
      "time": "2025-12-15",
      "open": 107.44000244140625,
      "high": 107.55000305175781,
      "low": 105.63999938964844,
      "close": 106.68000030517578,
      "volume": 839700
    },
    {
      "time": "2025-12-16",
      "open": 106.87999725341797,
      "high": 107.7300033569336,
      "low": 106,
      "close": 106.91000366210938,
      "volume": 848400
    },
    {
      "time": "2025-12-17",
      "open": 106.1500015258789,
      "high": 108.33000183105469,
      "low": 106.1500015258789,
      "close": 108.12000274658203,
      "volume": 1410500
    },
    {
      "time": "2025-12-18",
      "open": 107.7699966430664,
      "high": 108.16000366210938,
      "low": 106.43000030517578,
      "close": 107.05000305175781,
      "volume": 1321700
    },
    {
      "time": "2025-12-19",
      "open": 106.55000305175781,
      "high": 106.8499984741211,
      "low": 104.7300033569336,
      "close": 105.12999725341797,
      "volume": 4406900
    },
    {
      "time": "2025-12-22",
      "open": 105.31999969482422,
      "high": 106.3499984741211,
      "low": 104.97000122070312,
      "close": 105.2699966430664,
      "volume": 908800
    },
    {
      "time": "2025-12-23",
      "open": 105.76000213623047,
      "high": 105.80999755859375,
      "low": 104.87999725341797,
      "close": 105.4000015258789,
      "volume": 681200
    },
    {
      "time": "2025-12-24",
      "open": 105.56999969482422,
      "high": 106.20999908447266,
      "low": 105.18000030517578,
      "close": 105.79000091552734,
      "volume": 275300
    },
    {
      "time": "2025-12-26",
      "open": 105.8499984741211,
      "high": 106.6500015258789,
      "low": 105.48999786376953,
      "close": 106.16999816894531,
      "volume": 410900
    },
    {
      "time": "2025-12-29",
      "open": 106.16999816894531,
      "high": 106.45999908447266,
      "low": 105.51000213623047,
      "close": 105.58999633789062,
      "volume": 751800
    },
    {
      "time": "2025-12-30",
      "open": 105.05000305175781,
      "high": 105.62999725341797,
      "low": 104.58000183105469,
      "close": 105.05999755859375,
      "volume": 474800
    },
    {
      "time": "2025-12-31",
      "open": 104.76000213623047,
      "high": 105.12999725341797,
      "low": 103.7699966430664,
      "close": 104,
      "volume": 796700
    },
    {
      "time": "2026-01-02",
      "open": 104.16999816894531,
      "high": 105,
      "low": 103.01000213623047,
      "close": 103.76000213623047,
      "volume": 1272400
    },
    {
      "time": "2026-01-05",
      "open": 102.95999908447266,
      "high": 106.69000244140625,
      "low": 102.95999908447266,
      "close": 105.70999908447266,
      "volume": 1390100
    },
    {
      "time": "2026-01-06",
      "open": 105.5,
      "high": 108.0199966430664,
      "low": 105.33000183105469,
      "close": 107.20999908447266,
      "volume": 1431900
    },
    {
      "time": "2026-01-07",
      "open": 107.69000244140625,
      "high": 107.97000122070312,
      "low": 104.06999969482422,
      "close": 104.81999969482422,
      "volume": 1274400
    },
    {
      "time": "2026-01-08",
      "open": 100.2300033569336,
      "high": 108.97000122070312,
      "low": 98.87000274658203,
      "close": 106.61000061035156,
      "volume": 3420100
    },
    {
      "time": "2026-01-09",
      "open": 106.80000305175781,
      "high": 111.93000030517578,
      "low": 106.80000305175781,
      "close": 111.0199966430664,
      "volume": 2358000
    },
    {
      "time": "2026-01-12",
      "open": 110.68000030517578,
      "high": 113.5,
      "low": 110.2300033569336,
      "close": 111.5199966430664,
      "volume": 1647000
    },
    {
      "time": "2026-01-13",
      "open": 111.30000305175781,
      "high": 112.11000061035156,
      "low": 110.5199966430664,
      "close": 111.68000030517578,
      "volume": 1282900
    },
    {
      "time": "2026-01-14",
      "open": 111.58999633789062,
      "high": 112.6500015258789,
      "low": 110.31999969482422,
      "close": 111.16999816894531,
      "volume": 1063700
    },
    {
      "time": "2026-01-15",
      "open": 111.9000015258789,
      "high": 113.20999908447266,
      "low": 111.44999694824219,
      "close": 112.37000274658203,
      "volume": 1127500
    },
    {
      "time": "2026-01-16",
      "open": 111.04000091552734,
      "high": 111.83999633789062,
      "low": 110.16000366210938,
      "close": 110.91000366210938,
      "volume": 790900
    },
    {
      "time": "2026-01-20",
      "open": 109.31999969482422,
      "high": 109.80000305175781,
      "low": 107.69000244140625,
      "close": 107.87999725341797,
      "volume": 748600
    },
    {
      "time": "2026-01-21",
      "open": 109.01000213623047,
      "high": 112.4000015258789,
      "low": 108.68000030517578,
      "close": 112.30000305175781,
      "volume": 1150900
    },
    {
      "time": "2026-01-22",
      "open": 112.95999908447266,
      "high": 113.80999755859375,
      "low": 110.3499984741211,
      "close": 111.44000244140625,
      "volume": 1061300
    },
    {
      "time": "2026-01-23",
      "open": 112.01000213623047,
      "high": 112.01000213623047,
      "low": 108.72000122070312,
      "close": 109.4800033569336,
      "volume": 943500
    },
    {
      "time": "2026-01-26",
      "open": 109.88999938964844,
      "high": 110.5199966430664,
      "low": 107.51000213623047,
      "close": 107.72000122070312,
      "volume": 882000
    },
    {
      "time": "2026-01-27",
      "open": 107.45999908447266,
      "high": 108,
      "low": 106.6500015258789,
      "close": 107.29000091552734,
      "volume": 647900
    },
    {
      "time": "2026-01-28",
      "open": 107.3499984741211,
      "high": 108.0199966430664,
      "low": 106.62999725341797,
      "close": 106.8499984741211,
      "volume": 843900
    },
    {
      "time": "2026-01-29",
      "open": 107.01000213623047,
      "high": 107.83999633789062,
      "low": 105.19000244140625,
      "close": 107.76000213623047,
      "volume": 1194000
    },
    {
      "time": "2026-01-30",
      "open": 106.91999816894531,
      "high": 107.69000244140625,
      "low": 105.68000030517578,
      "close": 106.95999908447266,
      "volume": 1294600
    },
    {
      "time": "2026-02-02",
      "open": 107.43000030517578,
      "high": 109.33000183105469,
      "low": 107.19999694824219,
      "close": 107.51000213623047,
      "volume": 731500
    },
    {
      "time": "2026-02-03",
      "open": 106.81999969482422,
      "high": 112.87000274658203,
      "low": 106.81999969482422,
      "close": 111,
      "volume": 1924100
    },
    {
      "time": "2026-02-04",
      "open": 111.97000122070312,
      "high": 117.04000091552734,
      "low": 111.70999908447266,
      "close": 116.06999969482422,
      "volume": 1676400
    },
    {
      "time": "2026-02-05",
      "open": 116.26000213623047,
      "high": 116.95999908447266,
      "low": 114.33999633789062,
      "close": 115.08999633789062,
      "volume": 1243100
    },
    {
      "time": "2026-02-06",
      "open": 116.30000305175781,
      "high": 117.5,
      "low": 115.70999908447266,
      "close": 116.94000244140625,
      "volume": 1193100
    },
    {
      "time": "2026-02-09",
      "open": 116.9800033569336,
      "high": 117.88999938964844,
      "low": 116.1500015258789,
      "close": 117.80000305175781,
      "volume": 1062300
    },
    {
      "time": "2026-02-10",
      "open": 118.75,
      "high": 120.4000015258789,
      "low": 118.26000213623047,
      "close": 119.1500015258789,
      "volume": 1090400
    },
    {
      "time": "2026-02-11",
      "open": 118.98999786376953,
      "high": 119.97000122070312,
      "low": 117.62999725341797,
      "close": 119.26000213623047,
      "volume": 995000
    },
    {
      "time": "2026-02-12",
      "open": 119.97000122070312,
      "high": 121.77999877929688,
      "low": 119.5,
      "close": 120.16999816894531,
      "volume": 1036300
    },
    {
      "time": "2026-02-13",
      "open": 119.5,
      "high": 120.19000244140625,
      "low": 117.87000274658203,
      "close": 118.20999908447266,
      "volume": 829000
    },
    {
      "time": "2026-02-17",
      "open": 118.41000366210938,
      "high": 118.87000274658203,
      "low": 116.9000015258789,
      "close": 117.5999984741211,
      "volume": 612000
    },
    {
      "time": "2026-02-18",
      "open": 117.76000213623047,
      "high": 118.8499984741211,
      "low": 116.69000244140625,
      "close": 116.94999694824219,
      "volume": 649800
    },
    {
      "time": "2026-02-19",
      "open": 116.38999938964844,
      "high": 117.19999694824219,
      "low": 114.06999969482422,
      "close": 114.45999908447266,
      "volume": 850000
    },
    {
      "time": "2026-02-20",
      "open": 114.4800033569336,
      "high": 116.5199966430664,
      "low": 113.70999908447266,
      "close": 115.56999969482422,
      "volume": 877400
    },
    {
      "time": "2026-02-23",
      "open": 114.76000213623047,
      "high": 116.4800033569336,
      "low": 113.77999877929688,
      "close": 116.01000213623047,
      "volume": 680400
    },
    {
      "time": "2026-02-24",
      "open": 116.58000183105469,
      "high": 118.41999816894531,
      "low": 116.30999755859375,
      "close": 116.3499984741211,
      "volume": 720200
    },
    {
      "time": "2026-02-25",
      "open": 116.37000274658203,
      "high": 116.37000274658203,
      "low": 113.80999755859375,
      "close": 114.22000122070312,
      "volume": 603800
    },
    {
      "time": "2026-02-26",
      "open": 115,
      "high": 115,
      "low": 112.58000183105469,
      "close": 113.97000122070312,
      "volume": 716500
    },
    {
      "time": "2026-02-27",
      "open": 113.33000183105469,
      "high": 114.69000244140625,
      "low": 112.37000274658203,
      "close": 114.12000274658203,
      "volume": 999700
    },
    {
      "time": "2026-03-02",
      "open": 112.52999877929688,
      "high": 113.62000274658203,
      "low": 109.63999938964844,
      "close": 110.62000274658203,
      "volume": 1130400
    },
    {
      "time": "2026-03-03",
      "open": 107.87000274658203,
      "high": 109.80000305175781,
      "low": 105.5,
      "close": 108.91999816894531,
      "volume": 799200
    },
    {
      "time": "2026-03-04",
      "open": 110.62000274658203,
      "high": 110.62000274658203,
      "low": 108.30000305175781,
      "close": 108.87000274658203,
      "volume": 787900
    },
    {
      "time": "2026-03-05",
      "open": 107.86000061035156,
      "high": 108.66999816894531,
      "low": 104.0199966430664,
      "close": 104.91000366210938,
      "volume": 1191300
    },
    {
      "time": "2026-03-06",
      "open": 103.29000091552734,
      "high": 103.80999755859375,
      "low": 100.70999908447266,
      "close": 102.13999938964844,
      "volume": 1148800
    },
    {
      "time": "2026-03-09",
      "open": 100.58000183105469,
      "high": 102.75,
      "low": 98.76000213623047,
      "close": 102.63999938964844,
      "volume": 1244600
    },
    {
      "time": "2026-03-10",
      "open": 102.62999725341797,
      "high": 104.75,
      "low": 101.86000061035156,
      "close": 102.05000305175781,
      "volume": 1073800
    },
    {
      "time": "2026-03-11",
      "open": 103.16000366210938,
      "high": 103.8499984741211,
      "low": 100.69999694824219,
      "close": 101.52999877929688,
      "volume": 857900
    },
    {
      "time": "2026-03-12",
      "open": 100.62999725341797,
      "high": 101.37000274658203,
      "low": 99.5999984741211,
      "close": 99.66000366210938,
      "volume": 849500
    },
    {
      "time": "2026-03-13",
      "open": 101.27999877929688,
      "high": 101.55999755859375,
      "low": 99.41999816894531,
      "close": 99.76000213623047,
      "volume": 802900
    },
    {
      "time": "2026-03-16",
      "open": 101.08000183105469,
      "high": 101.72000122070312,
      "low": 99.87000274658203,
      "close": 100.66999816894531,
      "volume": 698300
    },
    {
      "time": "2026-03-17",
      "open": 101.58000183105469,
      "high": 101.86000061035156,
      "low": 100.88999938964844,
      "close": 101.22000122070312,
      "volume": 787900
    },
    {
      "time": "2026-03-18",
      "open": 100.37999725341797,
      "high": 101.22000122070312,
      "low": 98.72000122070312,
      "close": 98.86000061035156,
      "volume": 852200
    },
    {
      "time": "2026-03-19",
      "open": 97.44999694824219,
      "high": 97.44999694824219,
      "low": 94.55000305175781,
      "close": 96.56999969482422,
      "volume": 1152800
    },
    {
      "time": "2026-03-20",
      "open": 96.87999725341797,
      "high": 96.87999725341797,
      "low": 92.91999816894531,
      "close": 93.2300033569336,
      "volume": 1768800
    },
    {
      "time": "2026-03-23",
      "open": 95.69000244140625,
      "high": 97.83000183105469,
      "low": 95.18000030517578,
      "close": 96.37000274658203,
      "volume": 1177600
    },
    {
      "time": "2026-03-24",
      "open": 94.95999908447266,
      "high": 97.37999725341797,
      "low": 94.5199966430664,
      "close": 96.29000091552734,
      "volume": 882600
    },
    {
      "time": "2026-03-25",
      "open": 98.12000274658203,
      "high": 98.88999938964844,
      "low": 95.87999725341797,
      "close": 98.83999633789062,
      "volume": 1055200
    },
    {
      "time": "2026-03-26",
      "open": 97.66000366210938,
      "high": 99.12000274658203,
      "low": 97.30999755859375,
      "close": 98.37000274658203,
      "volume": 940300
    },
    {
      "time": "2026-03-27",
      "open": 99.13999938964844,
      "high": 99.13999938964844,
      "low": 97.16999816894531,
      "close": 97.55000305175781,
      "volume": 840000
    },
    {
      "time": "2026-03-30",
      "open": 98.98999786376953,
      "high": 99.25,
      "low": 97.80999755859375,
      "close": 98.05999755859375,
      "volume": 818900
    },
    {
      "time": "2026-03-31",
      "open": 99.41999816894531,
      "high": 100.1500015258789,
      "low": 97.56999969482422,
      "close": 99.4000015258789,
      "volume": 1033800
    },
    {
      "time": "2026-04-01",
      "open": 100.04000091552734,
      "high": 102.87999725341797,
      "low": 99.83000183105469,
      "close": 100.62999725341797,
      "volume": 1196000
    },
    {
      "time": "2026-04-02",
      "open": 98.37999725341797,
      "high": 100.94000244140625,
      "low": 96.87999725341797,
      "close": 97.97000122070312,
      "volume": 920300
    },
    {
      "time": "2026-04-06",
      "open": 97.1500015258789,
      "high": 97.97000122070312,
      "low": 96.48999786376953,
      "close": 97.26000213623047,
      "volume": 856600
    },
    {
      "time": "2026-04-07",
      "open": 97.16999816894531,
      "high": 97.19000244140625,
      "low": 94.98999786376953,
      "close": 96.70999908447266,
      "volume": 1714700
    },
    {
      "time": "2026-04-08",
      "open": 110.5999984741211,
      "high": 111.30000305175781,
      "low": 105.93000030517578,
      "close": 108.72000122070312,
      "volume": 2169000
    },
    {
      "time": "2026-04-09",
      "open": 106.4800033569336,
      "high": 113.16999816894531,
      "low": 106.02999877929688,
      "close": 110.97000122070312,
      "volume": 1752800
    },
    {
      "time": "2026-04-10",
      "open": 111.61000061035156,
      "high": 111.61000061035156,
      "low": 108.97000122070312,
      "close": 109.19999694824219,
      "volume": 961300
    },
    {
      "time": "2026-04-13",
      "open": 108.41000366210938,
      "high": 109.45999908447266,
      "low": 106.9000015258789,
      "close": 109.44000244140625,
      "volume": 1198400
    },
    {
      "time": "2026-04-14",
      "open": 109.4800033569336,
      "high": 109.4800033569336,
      "low": 107.93000030517578,
      "close": 108.66999816894531,
      "volume": 781500
    },
    {
      "time": "2026-04-15",
      "open": 110,
      "high": 110.3499984741211,
      "low": 105.41000366210938,
      "close": 105.69000244140625,
      "volume": 1156000
    },
    {
      "time": "2026-04-16",
      "open": 105.94999694824219,
      "high": 106.91000366210938,
      "low": 105.04000091552734,
      "close": 105.6500015258789,
      "volume": 978800
    },
    {
      "time": "2026-04-17",
      "open": 107.52999877929688,
      "high": 111.08000183105469,
      "low": 107.36000061035156,
      "close": 109.80999755859375,
      "volume": 964200
    },
    {
      "time": "2026-04-20",
      "open": 109.16999816894531,
      "high": 109.87000274658203,
      "low": 108.22000122070312,
      "close": 109.72000122070312,
      "volume": 630900
    },
    {
      "time": "2026-04-21",
      "open": 109.87999725341797,
      "high": 110,
      "low": 107.1500015258789,
      "close": 107.29000091552734,
      "volume": 811100
    },
    {
      "time": "2026-04-22",
      "open": 108.29000091552734,
      "high": 108.76000213623047,
      "low": 105.73999786376953,
      "close": 106.5199966430664,
      "volume": 756900
    },
    {
      "time": "2026-04-23",
      "open": 106.91000366210938,
      "high": 107.81999969482422,
      "low": 104.45999908447266,
      "close": 105.69999694824219,
      "volume": 1276400
    },
    {
      "time": "2026-04-24",
      "open": 105.22000122070312,
      "high": 105.66000366210938,
      "low": 103.68000030517578,
      "close": 104.9800033569336,
      "volume": 983700
    },
    {
      "time": "2026-04-27",
      "open": 105.94000244140625,
      "high": 106.37000274658203,
      "low": 103.22000122070312,
      "close": 104.98999786376953,
      "volume": 1689300
    },
    {
      "time": "2026-04-28",
      "open": 105.88999938964844,
      "high": 106.33000183105469,
      "low": 102.98999786376953,
      "close": 103.69999694824219,
      "volume": 818800
    },
    {
      "time": "2026-04-29",
      "open": 102.77999877929688,
      "high": 103.20999908447266,
      "low": 100,
      "close": 100.69000244140625,
      "volume": 824600
    },
    {
      "time": "2026-04-30",
      "open": 101.38999938964844,
      "high": 102.69999694824219,
      "low": 100.87000274658203,
      "close": 101.88999938964844,
      "volume": 883800
    },
    {
      "time": "2026-05-01",
      "open": 102.80000305175781,
      "high": 103,
      "low": 100.94999694824219,
      "close": 101.33999633789062,
      "volume": 578200
    },
    {
      "time": "2026-05-04",
      "open": 100.41000366210938,
      "high": 101.08999633789062,
      "low": 98.12000274658203,
      "close": 98.22000122070312,
      "volume": 655500
    },
    {
      "time": "2026-05-05",
      "open": 98.80999755859375,
      "high": 100.30999755859375,
      "low": 97.88999938964844,
      "close": 99.41000366210938,
      "volume": 520500
    },
    {
      "time": "2026-05-06",
      "open": 102.58000183105469,
      "high": 103.94000244140625,
      "low": 101.76000213623047,
      "close": 102.41000366210938,
      "volume": 819800
    },
    {
      "time": "2026-05-07",
      "open": 102.29000091552734,
      "high": 104.2300033569336,
      "low": 101.13999938964844,
      "close": 101.38999938964844,
      "volume": 691300
    },
    {
      "time": "2026-05-08",
      "open": 102.5,
      "high": 102.98999786376953,
      "low": 100.1500015258789,
      "close": 100.80999755859375,
      "volume": 628200
    },
    {
      "time": "2026-05-11",
      "open": 100.66999816894531,
      "high": 100.69000244140625,
      "low": 99.19999694824219,
      "close": 99.54000091552734,
      "volume": 594200
    },
    {
      "time": "2026-05-12",
      "open": 99.83000183105469,
      "high": 100.47000122070312,
      "low": 98.55999755859375,
      "close": 99.2300033569336,
      "volume": 771700
    },
    {
      "time": "2026-05-13",
      "open": 98.62000274658203,
      "high": 99.16000366210938,
      "low": 96.83999633789062,
      "close": 97.1500015258789,
      "volume": 742100
    },
    {
      "time": "2026-05-14",
      "open": 98.0199966430664,
      "high": 98.94999694824219,
      "low": 97.55999755859375,
      "close": 98.38999938964844,
      "volume": 790000
    },
    {
      "time": "2026-05-15",
      "open": 98.9800033569336,
      "high": 98.9800033569336,
      "low": 95.23999786376953,
      "close": 95.23999786376953,
      "volume": 648500
    },
    {
      "time": "2026-05-18",
      "open": 95.61000061035156,
      "high": 98.58999633789062,
      "low": 95.61000061035156,
      "close": 97.0999984741211,
      "volume": 1024900
    },
    {
      "time": "2026-05-19",
      "open": 95.70999908447266,
      "high": 96.08999633789062,
      "low": 94.26000213623047,
      "close": 95,
      "volume": 740400
    },
    {
      "time": "2026-05-20",
      "open": 95.0199966430664,
      "high": 99.11000061035156,
      "low": 94.23999786376953,
      "close": 98.51000213623047,
      "volume": 1165600
    },
    {
      "time": "2026-05-21",
      "open": 96.94000244140625,
      "high": 100.48999786376953,
      "low": 95.68000030517578,
      "close": 99.20999908447266,
      "volume": 905500
    },
    {
      "time": "2026-05-22",
      "open": 99.69999694824219,
      "high": 101.01000213623047,
      "low": 99.44999694824219,
      "close": 100.9000015258789,
      "volume": 798400
    },
    {
      "time": "2026-05-26",
      "open": 101.81999969482422,
      "high": 103.44000244140625,
      "low": 101.73999786376953,
      "close": 102.9000015258789,
      "volume": 842200
    },
    {
      "time": "2026-05-27",
      "open": 105.0199966430664,
      "high": 107.2699966430664,
      "low": 105.0199966430664,
      "close": 105.29000091552734,
      "volume": 1235200
    },
    {
      "time": "2026-05-28",
      "open": 104.16000366210938,
      "high": 107.2699966430664,
      "low": 103.30999755859375,
      "close": 106.91000366210938,
      "volume": 1115400
    },
    {
      "time": "2026-05-29",
      "open": 107.25,
      "high": 107.98999786376953,
      "low": 105.5,
      "close": 105.97000122070312,
      "volume": 1379700
    },
    {
      "time": "2026-06-01",
      "open": 104.76000213623047,
      "high": 104.87999725341797,
      "low": 102.12999725341797,
      "close": 104.62000274658203,
      "volume": 658300
    },
    {
      "time": "2026-06-02",
      "open": 104.19000244140625,
      "high": 105.80999755859375,
      "low": 103.44000244140625,
      "close": 105.12000274658203,
      "volume": 678500
    },
    {
      "time": "2026-06-03",
      "open": 104.18000030517578,
      "high": 106.36000061035156,
      "low": 103.56999969482422,
      "close": 103.80999755859375,
      "volume": 863700
    },
    {
      "time": "2026-06-04",
      "open": 105.52999877929688,
      "high": 106.02999877929688,
      "low": 103.87000274658203,
      "close": 104.16999816894531,
      "volume": 528800
    },
    {
      "time": "2026-06-05",
      "open": 104.13999938964844,
      "high": 105.58000183105469,
      "low": 104.08999633789062,
      "close": 104.95999908447266,
      "volume": 626800
    },
    {
      "time": "2026-06-08",
      "open": 106.16000366210938,
      "high": 106.16000366210938,
      "low": 104.01000213623047,
      "close": 104.61000061035156,
      "volume": 613500
    },
    {
      "time": "2026-06-09",
      "open": 106.08000183105469,
      "high": 108.12000274658203,
      "low": 106.08000183105469,
      "close": 107.41000366210938,
      "volume": 752200
    },
    {
      "time": "2026-06-10",
      "open": 107.5999984741211,
      "high": 108.08000183105469,
      "low": 104.12999725341797,
      "close": 104.27999877929688,
      "volume": 627100
    },
    {
      "time": "2026-06-11",
      "open": 104.62000274658203,
      "high": 108.06999969482422,
      "low": 104.37000274658203,
      "close": 107.52999877929688,
      "volume": 746700
    },
    {
      "time": "2026-06-12",
      "open": 107.55999755859375,
      "high": 109.66999816894531,
      "low": 106.86000061035156,
      "close": 107.05000305175781,
      "volume": 782400
    },
    {
      "time": "2026-06-15",
      "open": 109.77999877929688,
      "high": 111.33999633789062,
      "low": 108.79000091552734,
      "close": 108.8499984741211,
      "volume": 678200
    },
    {
      "time": "2026-06-16",
      "open": 109.63999938964844,
      "high": 110.77999877929688,
      "low": 109.11000061035156,
      "close": 109.48999786376953,
      "volume": 506800
    },
    {
      "time": "2026-06-17",
      "open": 109.1500015258789,
      "high": 110.77999877929688,
      "low": 106.70999908447266,
      "close": 107.0199966430664,
      "volume": 916300
    },
    {
      "time": "2026-06-18",
      "open": 107.37000274658203,
      "high": 109.37000274658203,
      "low": 107.19000244140625,
      "close": 108,
      "volume": 1129500
    },
    {
      "time": "2026-06-22",
      "open": 107.06999969482422,
      "high": 108.83999633789062,
      "low": 106.54000091552734,
      "close": 107.55999755859375,
      "volume": 687200
    },
    {
      "time": "2026-06-23",
      "open": 107.04000091552734,
      "high": 108.51000213623047,
      "low": 105.62000274658203,
      "close": 106.04000091552734,
      "volume": 600900
    },
    {
      "time": "2026-06-24",
      "open": 107.43000030517578,
      "high": 110.81999969482422,
      "low": 107.2300033569336,
      "close": 109.69999694824219,
      "volume": 882400
    },
    {
      "time": "2026-06-25",
      "open": 110.13999938964844,
      "high": 113.16999816894531,
      "low": 109.86000061035156,
      "close": 111.69999694824219,
      "volume": 723800
    },
    {
      "time": "2026-06-26",
      "open": 111.22000122070312,
      "high": 113,
      "low": 111.12999725341797,
      "close": 112.45999908447266,
      "volume": 1055700
    },
    {
      "time": "2026-06-29",
      "open": 111.5,
      "high": 111.5,
      "low": 109.75,
      "close": 110.62999725341797,
      "volume": 659300
    },
    {
      "time": "2026-06-30",
      "open": 111.25,
      "high": 112.45999908447266,
      "low": 110.16999816894531,
      "close": 111.1500015258789,
      "volume": 791500
    },
    {
      "time": "2026-07-01",
      "open": 110.91000366210938,
      "high": 112.33999633789062,
      "low": 110.2699966430664,
      "close": 110.68000030517578,
      "volume": 819400
    },
    {
      "time": "2026-07-02",
      "open": 111.19000244140625,
      "high": 112.41999816894531,
      "low": 110.75,
      "close": 111.62000274658203,
      "volume": 672700
    },
    {
      "time": "2026-07-06",
      "open": 111.44999694824219,
      "high": 111.47000122070312,
      "low": 108.41999816894531,
      "close": 110.33000183105469,
      "volume": 862000
    },
    {
      "time": "2026-07-07",
      "open": 110.80999755859375,
      "high": 110.91999816894531,
      "low": 108.08000183105469,
      "close": 108.27999877929688,
      "volume": 953900
    },
    {
      "time": "2026-07-08",
      "open": 106.05999755859375,
      "high": 106.26000213623047,
      "low": 102.91000366210938,
      "close": 103.48999786376953,
      "volume": 1001000
    },
    {
      "time": "2026-07-09",
      "open": 103.91000366210938,
      "high": 104.79000091552734,
      "low": 102.77999877929688,
      "close": 103.36000061035156,
      "volume": 1030100
    },
    {
      "time": "2026-07-10",
      "open": 104.29000091552734,
      "high": 106.2699966430664,
      "low": 103.91000366210938,
      "close": 105.0999984741211,
      "volume": 957100
    },
    {
      "time": "2026-07-13",
      "open": 105.01000213623047,
      "high": 105.91999816894531,
      "low": 102.05000305175781,
      "close": 102.51000213623047,
      "volume": 778500
    },
    {
      "time": "2026-07-14",
      "open": 103.02999877929688,
      "high": 103.27999877929688,
      "low": 101.8499984741211,
      "close": 102.43000030517578,
      "volume": 1010200
    },
    {
      "time": "2026-07-15",
      "open": 101.5999984741211,
      "high": 104.33000183105469,
      "low": 101.5999984741211,
      "close": 103.04000091552734,
      "volume": 737200
    },
    {
      "time": "2026-07-16",
      "open": 102.73999786376953,
      "high": 106.5,
      "low": 102.73999786376953,
      "close": 106.30999755859375,
      "volume": 1151800
    },
    {
      "time": "2026-07-17",
      "open": 106.9800033569336,
      "high": 108.25,
      "low": 104.8499984741211,
      "close": 105.08000183105469,
      "volume": 847500
    },
    {
      "time": "2026-07-20",
      "open": 106.0999984741211,
      "high": 106.0999984741211,
      "low": 101.5199966430664,
      "close": 101.62999725341797,
      "volume": 850700
    },
    {
      "time": "2026-07-21",
      "open": 101.02999877929688,
      "high": 102.23999786376953,
      "low": 99.6500015258789,
      "close": 101.52999877929688,
      "volume": 1397000
    },
    {
      "time": "2026-07-22",
      "open": 107,
      "high": 110,
      "low": 104.9800033569336,
      "close": 107.43000030517578,
      "volume": 1859000
    },
    {
      "time": "2026-07-23",
      "open": 106.9800033569336,
      "high": 106.9800033569336,
      "low": 102.33000183105469,
      "close": 104.7699966430664,
      "volume": 1674100
    },
    {
      "time": "2026-07-24",
      "open": 104.4000015258789,
      "high": 108.19999694824219,
      "low": 104.3499984741211,
      "close": 107,
      "volume": 1102600
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 122.21479995727539
    },
    {
      "time": "2025-10-06",
      "value": 122.0431999206543
    },
    {
      "time": "2025-10-07",
      "value": 121.86739990234375
    },
    {
      "time": "2025-10-08",
      "value": 121.72459991455078
    },
    {
      "time": "2025-10-09",
      "value": 121.56659988403321
    },
    {
      "time": "2025-10-10",
      "value": 121.4429998779297
    },
    {
      "time": "2025-10-13",
      "value": 121.32419982910156
    },
    {
      "time": "2025-10-14",
      "value": 121.23339981079101
    },
    {
      "time": "2025-10-15",
      "value": 121.10519989013672
    },
    {
      "time": "2025-10-16",
      "value": 120.96499984741212
    },
    {
      "time": "2025-10-17",
      "value": 120.82699996948242
    },
    {
      "time": "2025-10-20",
      "value": 120.67459991455078
    },
    {
      "time": "2025-10-21",
      "value": 120.55199996948242
    },
    {
      "time": "2025-10-22",
      "value": 120.35079986572265
    },
    {
      "time": "2025-10-23",
      "value": 120.08619979858399
    },
    {
      "time": "2025-10-24",
      "value": 119.83419982910156
    },
    {
      "time": "2025-10-27",
      "value": 119.60219985961913
    },
    {
      "time": "2025-10-28",
      "value": 119.37079971313477
    },
    {
      "time": "2025-10-29",
      "value": 119.0131997680664
    },
    {
      "time": "2025-10-30",
      "value": 118.70399978637695
    },
    {
      "time": "2025-10-31",
      "value": 118.40279983520507
    },
    {
      "time": "2025-11-03",
      "value": 118.01739990234375
    },
    {
      "time": "2025-11-04",
      "value": 117.6647998046875
    },
    {
      "time": "2025-11-05",
      "value": 117.30559982299805
    },
    {
      "time": "2025-11-06",
      "value": 116.90539978027344
    },
    {
      "time": "2025-11-07",
      "value": 116.54479965209961
    },
    {
      "time": "2025-11-10",
      "value": 116.19959976196289
    },
    {
      "time": "2025-11-11",
      "value": 115.89199981689453
    },
    {
      "time": "2025-11-12",
      "value": 115.58539978027343
    },
    {
      "time": "2025-11-13",
      "value": 115.24599975585937
    },
    {
      "time": "2025-11-14",
      "value": 114.84839965820312
    },
    {
      "time": "2025-11-17",
      "value": 114.36599975585938
    },
    {
      "time": "2025-11-18",
      "value": 113.90599975585937
    },
    {
      "time": "2025-11-19",
      "value": 113.4631997680664
    },
    {
      "time": "2025-11-20",
      "value": 112.94939987182617
    },
    {
      "time": "2025-11-21",
      "value": 112.52439987182618
    },
    {
      "time": "2025-11-24",
      "value": 112.10019989013672
    },
    {
      "time": "2025-11-25",
      "value": 111.7365998840332
    },
    {
      "time": "2025-11-26",
      "value": 111.41599975585937
    },
    {
      "time": "2025-11-28",
      "value": 111.0797998046875
    },
    {
      "time": "2025-12-01",
      "value": 110.76879989624024
    },
    {
      "time": "2025-12-02",
      "value": 110.45279983520508
    },
    {
      "time": "2025-12-03",
      "value": 110.18019973754883
    },
    {
      "time": "2025-12-04",
      "value": 109.91419967651368
    },
    {
      "time": "2025-12-05",
      "value": 109.69739974975586
    },
    {
      "time": "2025-12-08",
      "value": 109.40979965209961
    },
    {
      "time": "2025-12-09",
      "value": 109.11879974365235
    },
    {
      "time": "2025-12-10",
      "value": 108.85119979858399
    },
    {
      "time": "2025-12-11",
      "value": 108.65039978027343
    },
    {
      "time": "2025-12-12",
      "value": 108.46939987182617
    },
    {
      "time": "2025-12-15",
      "value": 108.2663998413086
    },
    {
      "time": "2025-12-16",
      "value": 108.12059997558593
    },
    {
      "time": "2025-12-17",
      "value": 108.02800003051757
    },
    {
      "time": "2025-12-18",
      "value": 107.9066000366211
    },
    {
      "time": "2025-12-19",
      "value": 107.79199996948242
    },
    {
      "time": "2025-12-22",
      "value": 107.67279983520508
    },
    {
      "time": "2025-12-23",
      "value": 107.54939987182617
    },
    {
      "time": "2025-12-24",
      "value": 107.38399993896485
    },
    {
      "time": "2025-12-26",
      "value": 107.23579986572265
    },
    {
      "time": "2025-12-29",
      "value": 107.09279983520508
    },
    {
      "time": "2025-12-30",
      "value": 106.95019973754883
    },
    {
      "time": "2025-12-31",
      "value": 106.78959976196289
    },
    {
      "time": "2026-01-02",
      "value": 106.60019973754883
    },
    {
      "time": "2026-01-05",
      "value": 106.47899978637696
    },
    {
      "time": "2026-01-06",
      "value": 106.37679977416992
    },
    {
      "time": "2026-01-07",
      "value": 106.2431997680664
    },
    {
      "time": "2026-01-08",
      "value": 106.14339981079101
    },
    {
      "time": "2026-01-09",
      "value": 106.13199981689453
    },
    {
      "time": "2026-01-12",
      "value": 106.19499969482422
    },
    {
      "time": "2026-01-13",
      "value": 106.25439971923828
    },
    {
      "time": "2026-01-14",
      "value": 106.29219970703124
    },
    {
      "time": "2026-01-15",
      "value": 106.37359970092774
    },
    {
      "time": "2026-01-16",
      "value": 106.4297998046875
    },
    {
      "time": "2026-01-20",
      "value": 106.43599975585937
    },
    {
      "time": "2026-01-21",
      "value": 106.56439987182617
    },
    {
      "time": "2026-01-22",
      "value": 106.64419998168945
    },
    {
      "time": "2026-01-23",
      "value": 106.67279998779297
    },
    {
      "time": "2026-01-26",
      "value": 106.67800003051758
    },
    {
      "time": "2026-01-27",
      "value": 106.67440002441407
    },
    {
      "time": "2026-01-28",
      "value": 106.64860000610352
    },
    {
      "time": "2026-01-29",
      "value": 106.66900009155273
    },
    {
      "time": "2026-01-30",
      "value": 106.72880004882812
    },
    {
      "time": "2026-02-02",
      "value": 106.82720016479492
    },
    {
      "time": "2026-02-03",
      "value": 106.99800018310548
    },
    {
      "time": "2026-02-04",
      "value": 107.26860015869141
    },
    {
      "time": "2026-02-05",
      "value": 107.46760009765624
    },
    {
      "time": "2026-02-06",
      "value": 107.72220016479493
    },
    {
      "time": "2026-02-09",
      "value": 107.93400024414062
    },
    {
      "time": "2026-02-10",
      "value": 108.17800033569335
    },
    {
      "time": "2026-02-11",
      "value": 108.41820037841796
    },
    {
      "time": "2026-02-12",
      "value": 108.68360031127929
    },
    {
      "time": "2026-02-13",
      "value": 108.94060028076171
    },
    {
      "time": "2026-02-17",
      "value": 109.17420028686523
    },
    {
      "time": "2026-02-18",
      "value": 109.41320022583008
    },
    {
      "time": "2026-02-19",
      "value": 109.59640014648437
    },
    {
      "time": "2026-02-20",
      "value": 109.8552001953125
    },
    {
      "time": "2026-02-23",
      "value": 110.12580017089844
    },
    {
      "time": "2026-02-24",
      "value": 110.36280014038086
    },
    {
      "time": "2026-02-25",
      "value": 110.50420013427734
    },
    {
      "time": "2026-02-26",
      "value": 110.63920013427735
    },
    {
      "time": "2026-02-27",
      "value": 110.78800018310547
    },
    {
      "time": "2026-03-02",
      "value": 110.86220016479493
    },
    {
      "time": "2026-03-03",
      "value": 110.87820007324218
    },
    {
      "time": "2026-03-04",
      "value": 110.91460006713868
    },
    {
      "time": "2026-03-05",
      "value": 110.9102001953125
    },
    {
      "time": "2026-03-06",
      "value": 110.84760025024414
    },
    {
      "time": "2026-03-09",
      "value": 110.79240020751953
    },
    {
      "time": "2026-03-10",
      "value": 110.71760025024415
    },
    {
      "time": "2026-03-11",
      "value": 110.62480026245117
    },
    {
      "time": "2026-03-12",
      "value": 110.50620040893554
    },
    {
      "time": "2026-03-13",
      "value": 110.40020050048828
    },
    {
      "time": "2026-03-16",
      "value": 110.33360046386719
    },
    {
      "time": "2026-03-17",
      "value": 110.28280044555665
    },
    {
      "time": "2026-03-18",
      "value": 110.14580047607421
    },
    {
      "time": "2026-03-19",
      "value": 109.93300048828125
    },
    {
      "time": "2026-03-20",
      "value": 109.70120056152344
    },
    {
      "time": "2026-03-23",
      "value": 109.49640060424805
    },
    {
      "time": "2026-03-24",
      "value": 109.20180068969727
    },
    {
      "time": "2026-03-25",
      "value": 108.94820068359375
    },
    {
      "time": "2026-03-26",
      "value": 108.68200073242187
    },
    {
      "time": "2026-03-27",
      "value": 108.40960083007812
    },
    {
      "time": "2026-03-30",
      "value": 108.12340072631837
    },
    {
      "time": "2026-03-31",
      "value": 107.89320068359375
    },
    {
      "time": "2026-04-01",
      "value": 107.74820068359375
    },
    {
      "time": "2026-04-02",
      "value": 107.46160064697266
    },
    {
      "time": "2026-04-06",
      "value": 107.17800064086914
    },
    {
      "time": "2026-04-07",
      "value": 106.92260055541992
    },
    {
      "time": "2026-04-08",
      "value": 106.94260055541992
    },
    {
      "time": "2026-04-09",
      "value": 107.01620056152343
    },
    {
      "time": "2026-04-10",
      "value": 107.06320053100586
    },
    {
      "time": "2026-04-13",
      "value": 107.09680053710937
    },
    {
      "time": "2026-04-14",
      "value": 107.13100051879883
    },
    {
      "time": "2026-04-15",
      "value": 107.09460052490235
    },
    {
      "time": "2026-04-16",
      "value": 106.98760055541992
    },
    {
      "time": "2026-04-17",
      "value": 106.86240051269532
    },
    {
      "time": "2026-04-20",
      "value": 106.75500061035156
    },
    {
      "time": "2026-04-21",
      "value": 106.56200057983398
    },
    {
      "time": "2026-04-22",
      "value": 106.33640045166015
    },
    {
      "time": "2026-04-23",
      "value": 106.06740036010743
    },
    {
      "time": "2026-04-24",
      "value": 105.78180038452149
    },
    {
      "time": "2026-04-27",
      "value": 105.47820037841797
    },
    {
      "time": "2026-04-28",
      "value": 105.18800033569336
    },
    {
      "time": "2026-04-29",
      "value": 104.84980041503906
    },
    {
      "time": "2026-04-30",
      "value": 104.54860046386719
    },
    {
      "time": "2026-05-01",
      "value": 104.28620040893554
    },
    {
      "time": "2026-05-04",
      "value": 103.93920043945313
    },
    {
      "time": "2026-05-05",
      "value": 103.6072004699707
    },
    {
      "time": "2026-05-06",
      "value": 103.32840057373046
    },
    {
      "time": "2026-05-07",
      "value": 103.07180053710937
    },
    {
      "time": "2026-05-08",
      "value": 102.8086004638672
    },
    {
      "time": "2026-05-11",
      "value": 102.51700042724609
    },
    {
      "time": "2026-05-12",
      "value": 102.28920043945313
    },
    {
      "time": "2026-05-13",
      "value": 102.0538005065918
    },
    {
      "time": "2026-05-14",
      "value": 101.84420043945312
    },
    {
      "time": "2026-05-15",
      "value": 101.65080032348632
    },
    {
      "time": "2026-05-18",
      "value": 101.55000030517579
    },
    {
      "time": "2026-05-19",
      "value": 101.39720031738281
    },
    {
      "time": "2026-05-20",
      "value": 101.32640029907226
    },
    {
      "time": "2026-05-21",
      "value": 101.28000030517578
    },
    {
      "time": "2026-05-22",
      "value": 101.30480026245117
    },
    {
      "time": "2026-05-26",
      "value": 101.36760025024414
    },
    {
      "time": "2026-05-27",
      "value": 101.46000030517578
    },
    {
      "time": "2026-05-28",
      "value": 101.57380035400391
    },
    {
      "time": "2026-05-29",
      "value": 101.71600036621093
    },
    {
      "time": "2026-06-01",
      "value": 101.87700042724609
    },
    {
      "time": "2026-06-02",
      "value": 102.11480041503906
    },
    {
      "time": "2026-06-03",
      "value": 102.26360031127929
    },
    {
      "time": "2026-06-04",
      "value": 102.42120025634766
    },
    {
      "time": "2026-06-05",
      "value": 102.54360031127929
    },
    {
      "time": "2026-06-08",
      "value": 102.66840026855469
    },
    {
      "time": "2026-06-09",
      "value": 102.86560028076173
    },
    {
      "time": "2026-06-10",
      "value": 102.99000030517578
    },
    {
      "time": "2026-06-11",
      "value": 103.15260025024413
    },
    {
      "time": "2026-06-12",
      "value": 103.28100036621093
    },
    {
      "time": "2026-06-15",
      "value": 103.49860031127929
    },
    {
      "time": "2026-06-16",
      "value": 103.74320022583008
    },
    {
      "time": "2026-06-17",
      "value": 103.94940017700195
    },
    {
      "time": "2026-06-18",
      "value": 103.93500015258789
    },
    {
      "time": "2026-06-22",
      "value": 103.86680007934571
    },
    {
      "time": "2026-06-23",
      "value": 103.80360015869141
    },
    {
      "time": "2026-06-24",
      "value": 103.80880004882812
    },
    {
      "time": "2026-06-25",
      "value": 103.86940002441406
    },
    {
      "time": "2026-06-26",
      "value": 104.0047999572754
    },
    {
      "time": "2026-06-29",
      "value": 104.10439987182617
    },
    {
      "time": "2026-06-30",
      "value": 104.13119995117188
    },
    {
      "time": "2026-07-01",
      "value": 104.15039993286133
    },
    {
      "time": "2026-07-02",
      "value": 104.23699996948243
    },
    {
      "time": "2026-07-06",
      "value": 104.31320007324219
    },
    {
      "time": "2026-07-07",
      "value": 104.36480010986328
    },
    {
      "time": "2026-07-08",
      "value": 104.335
    },
    {
      "time": "2026-07-09",
      "value": 104.30240005493164
    },
    {
      "time": "2026-07-10",
      "value": 104.33040008544921
    },
    {
      "time": "2026-07-13",
      "value": 104.36680007934571
    },
    {
      "time": "2026-07-14",
      "value": 104.37760009765626
    },
    {
      "time": "2026-07-15",
      "value": 104.41160018920898
    },
    {
      "time": "2026-07-16",
      "value": 104.57340011596679
    },
    {
      "time": "2026-07-17",
      "value": 104.6868000793457
    },
    {
      "time": "2026-07-20",
      "value": 104.67119995117187
    },
    {
      "time": "2026-07-21",
      "value": 104.67399993896484
    },
    {
      "time": "2026-07-22",
      "value": 104.80639999389649
    },
    {
      "time": "2026-07-23",
      "value": 104.91099990844727
    },
    {
      "time": "2026-07-24",
      "value": 105.0663998413086
    }
  ],
  "analysis": null
}