{
  "ok": true,
  "cached": false,
  "ticker": "SHW",
  "price": 317.51,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-20",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Will Sherwin-Williams (SHW) Beat Estimates Again in Its Next Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sherwin-williams-shw-beat-estimates-161003402.html",
      "published": "2026-07-24"
    },
    {
      "title": "3 Cash-Producing Stocks That Concern Us",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-cash-producing-stocks-concern-102508258.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": "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": "Analysts Estimate Quaker Chemical (KWR) to Report a Decline in Earnings: What to Look Out for",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/analysts-estimate-quaker-chemical-kwr-140016620.html",
      "published": "2026-07-23"
    },
    {
      "title": "Stay Ahead of the Game With Sherwin-Williams (SHW) Q2 Earnings: Wall Street's Insights on Key Metrics",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stay-ahead-game-sherwin-williams-131508618.html",
      "published": "2026-07-23"
    },
    {
      "title": "Sherwin-Williams Declares Dividend of $0.80 per Common Share",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sherwin-williams-declares-dividend-0-174100635.html",
      "published": "2026-07-22"
    },
    {
      "title": "FCX to Report Q2 Earnings: What's in the Offing for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fcx-report-q2-earnings-whats-124300068.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 341.8800048828125,
      "high": 341.8800048828125,
      "low": 338.1700134277344,
      "close": 340.1000061035156,
      "volume": 1868400
    },
    {
      "time": "2025-07-28",
      "open": 338.0299987792969,
      "high": 340.6000061035156,
      "low": 334.32000732421875,
      "close": 336.1600036621094,
      "volume": 1919500
    },
    {
      "time": "2025-07-29",
      "open": 336.32000732421875,
      "high": 337.75,
      "low": 333.7200012207031,
      "close": 336.9700012207031,
      "volume": 1518200
    },
    {
      "time": "2025-07-30",
      "open": 335.19000244140625,
      "high": 336.9700012207031,
      "low": 330.8299865722656,
      "close": 331.9800109863281,
      "volume": 1539700
    },
    {
      "time": "2025-07-31",
      "open": 329.4800109863281,
      "high": 334.0400085449219,
      "low": 329.4800109863281,
      "close": 330.8800048828125,
      "volume": 1752600
    },
    {
      "time": "2025-08-01",
      "open": 329.7699890136719,
      "high": 345,
      "low": 327.5400085449219,
      "close": 343.4100036621094,
      "volume": 4073900
    },
    {
      "time": "2025-08-04",
      "open": 343.4800109863281,
      "high": 348.0400085449219,
      "low": 342.55999755859375,
      "close": 347.8500061035156,
      "volume": 2145700
    },
    {
      "time": "2025-08-05",
      "open": 348.45001220703125,
      "high": 352.1199951171875,
      "low": 347.6000061035156,
      "close": 352.0899963378906,
      "volume": 1565400
    },
    {
      "time": "2025-08-06",
      "open": 351.9599914550781,
      "high": 353.1400146484375,
      "low": 347.4700012207031,
      "close": 350.7300109863281,
      "volume": 2134200
    },
    {
      "time": "2025-08-07",
      "open": 354.9700012207031,
      "high": 354.9700012207031,
      "low": 347.92999267578125,
      "close": 349.92999267578125,
      "volume": 1410300
    },
    {
      "time": "2025-08-08",
      "open": 349.94000244140625,
      "high": 352.8399963378906,
      "low": 348.8299865722656,
      "close": 352.1600036621094,
      "volume": 1628300
    },
    {
      "time": "2025-08-11",
      "open": 353.1600036621094,
      "high": 356.9800109863281,
      "low": 350.5,
      "close": 354.5799865722656,
      "volume": 2626000
    },
    {
      "time": "2025-08-12",
      "open": 355.5299987792969,
      "high": 361.17999267578125,
      "low": 354.04998779296875,
      "close": 358.0899963378906,
      "volume": 2567500
    },
    {
      "time": "2025-08-13",
      "open": 360.05999755859375,
      "high": 370.05999755859375,
      "low": 359.7699890136719,
      "close": 368.8299865722656,
      "volume": 2880900
    },
    {
      "time": "2025-08-14",
      "open": 368.05999755859375,
      "high": 371.760009765625,
      "low": 363.7799987792969,
      "close": 365.57000732421875,
      "volume": 2615100
    },
    {
      "time": "2025-08-15",
      "open": 365.8599853515625,
      "high": 367.6199951171875,
      "low": 362.3500061035156,
      "close": 364.3999938964844,
      "volume": 1785100
    },
    {
      "time": "2025-08-18",
      "open": 364.1099853515625,
      "high": 364.7300109863281,
      "low": 358.260009765625,
      "close": 358.8500061035156,
      "volume": 2097300
    },
    {
      "time": "2025-08-19",
      "open": 358.42999267578125,
      "high": 368.8999938964844,
      "low": 358.42999267578125,
      "close": 367.92999267578125,
      "volume": 2089400
    },
    {
      "time": "2025-08-20",
      "open": 367.44000244140625,
      "high": 370,
      "low": 365.1600036621094,
      "close": 367.1300048828125,
      "volume": 1798300
    },
    {
      "time": "2025-08-21",
      "open": 364.1400146484375,
      "high": 366.30999755859375,
      "low": 360.8800048828125,
      "close": 363.8599853515625,
      "volume": 1450100
    },
    {
      "time": "2025-08-22",
      "open": 365.92999267578125,
      "high": 379.6499938964844,
      "low": 363.3399963378906,
      "close": 372.92999267578125,
      "volume": 2298600
    },
    {
      "time": "2025-08-25",
      "open": 370.2300109863281,
      "high": 371.8699951171875,
      "low": 365.07000732421875,
      "close": 367,
      "volume": 1411000
    },
    {
      "time": "2025-08-26",
      "open": 367.3999938964844,
      "high": 367.9800109863281,
      "low": 364.9700012207031,
      "close": 366.4599914550781,
      "volume": 1828400
    },
    {
      "time": "2025-08-27",
      "open": 367.04998779296875,
      "high": 368.3500061035156,
      "low": 365.5799865722656,
      "close": 367.3999938964844,
      "volume": 812400
    },
    {
      "time": "2025-08-28",
      "open": 368.1499938964844,
      "high": 368.3299865722656,
      "low": 364.0799865722656,
      "close": 366.17999267578125,
      "volume": 1136900
    },
    {
      "time": "2025-08-29",
      "open": 365.79998779296875,
      "high": 367.42999267578125,
      "low": 364.6199951171875,
      "close": 365.8299865722656,
      "volume": 1328500
    },
    {
      "time": "2025-09-02",
      "open": 361.4700012207031,
      "high": 363.1600036621094,
      "low": 359.239990234375,
      "close": 360.9200134277344,
      "volume": 1472500
    },
    {
      "time": "2025-09-03",
      "open": 360.29998779296875,
      "high": 364.1700134277344,
      "low": 359.6600036621094,
      "close": 363.0299987792969,
      "volume": 2528600
    },
    {
      "time": "2025-09-04",
      "open": 365.5,
      "high": 366.9599914550781,
      "low": 361.75,
      "close": 365.7799987792969,
      "volume": 1922900
    },
    {
      "time": "2025-09-05",
      "open": 368.8500061035156,
      "high": 376.5799865722656,
      "low": 366.5,
      "close": 372.42999267578125,
      "volume": 3067000
    },
    {
      "time": "2025-09-08",
      "open": 372.3800048828125,
      "high": 375.5899963378906,
      "low": 370.6199951171875,
      "close": 375.2300109863281,
      "volume": 1544600
    },
    {
      "time": "2025-09-09",
      "open": 370.9800109863281,
      "high": 372,
      "low": 358.55999755859375,
      "close": 361.3800048828125,
      "volume": 2210000
    },
    {
      "time": "2025-09-10",
      "open": 358.94000244140625,
      "high": 362.239990234375,
      "low": 354.5899963378906,
      "close": 357.45001220703125,
      "volume": 1777800
    },
    {
      "time": "2025-09-11",
      "open": 358.69000244140625,
      "high": 369.5199890136719,
      "low": 357.739990234375,
      "close": 368.67999267578125,
      "volume": 2079000
    },
    {
      "time": "2025-09-12",
      "open": 365.8399963378906,
      "high": 367.4800109863281,
      "low": 359.989990234375,
      "close": 360.1000061035156,
      "volume": 1848800
    },
    {
      "time": "2025-09-15",
      "open": 360.05999755859375,
      "high": 360.1000061035156,
      "low": 354.510009765625,
      "close": 357.0799865722656,
      "volume": 2016300
    },
    {
      "time": "2025-09-16",
      "open": 356.54998779296875,
      "high": 357.3999938964844,
      "low": 352.3800048828125,
      "close": 353.20001220703125,
      "volume": 2266100
    },
    {
      "time": "2025-09-17",
      "open": 354.3999938964844,
      "high": 359.2099914550781,
      "low": 348.5,
      "close": 350.2099914550781,
      "volume": 2165900
    },
    {
      "time": "2025-09-18",
      "open": 350.1000061035156,
      "high": 353.05999755859375,
      "low": 347.9800109863281,
      "close": 349.55999755859375,
      "volume": 1608000
    },
    {
      "time": "2025-09-19",
      "open": 350.6400146484375,
      "high": 350.6400146484375,
      "low": 345.989990234375,
      "close": 346.79998779296875,
      "volume": 2559000
    },
    {
      "time": "2025-09-22",
      "open": 345.6099853515625,
      "high": 348.7799987792969,
      "low": 343.95001220703125,
      "close": 346.4100036621094,
      "volume": 1224200
    },
    {
      "time": "2025-09-23",
      "open": 345.5899963378906,
      "high": 348.8999938964844,
      "low": 344.0299987792969,
      "close": 344.45001220703125,
      "volume": 1350600
    },
    {
      "time": "2025-09-24",
      "open": 342.79998779296875,
      "high": 346.80999755859375,
      "low": 342.45001220703125,
      "close": 342.9599914550781,
      "volume": 1128200
    },
    {
      "time": "2025-09-25",
      "open": 341.1199951171875,
      "high": 343.010009765625,
      "low": 338.989990234375,
      "close": 340.1000061035156,
      "volume": 1582400
    },
    {
      "time": "2025-09-26",
      "open": 341.30999755859375,
      "high": 343.2200012207031,
      "low": 340,
      "close": 341.9100036621094,
      "volume": 1039400
    },
    {
      "time": "2025-09-29",
      "open": 342.5400085449219,
      "high": 343.4100036621094,
      "low": 340.5899963378906,
      "close": 342.9200134277344,
      "volume": 1642100
    },
    {
      "time": "2025-09-30",
      "open": 342.7699890136719,
      "high": 346.7699890136719,
      "low": 341.54998779296875,
      "close": 346.260009765625,
      "volume": 1332900
    },
    {
      "time": "2025-10-01",
      "open": 344.6600036621094,
      "high": 346.04998779296875,
      "low": 340.32000732421875,
      "close": 341.2200012207031,
      "volume": 1413900
    },
    {
      "time": "2025-10-02",
      "open": 340.0299987792969,
      "high": 344.7099914550781,
      "low": 339.1700134277344,
      "close": 343.8999938964844,
      "volume": 1564100
    },
    {
      "time": "2025-10-03",
      "open": 343.79998779296875,
      "high": 349.67999267578125,
      "low": 342.6300048828125,
      "close": 346.6000061035156,
      "volume": 1188100
    },
    {
      "time": "2025-10-06",
      "open": 346.239990234375,
      "high": 346.239990234375,
      "low": 336.7900085449219,
      "close": 336.9100036621094,
      "volume": 2032100
    },
    {
      "time": "2025-10-07",
      "open": 336.8399963378906,
      "high": 337.4599914550781,
      "low": 334.7300109863281,
      "close": 337,
      "volume": 1499800
    },
    {
      "time": "2025-10-08",
      "open": 337.04998779296875,
      "high": 338.9800109863281,
      "low": 335.5199890136719,
      "close": 337.57000732421875,
      "volume": 1549000
    },
    {
      "time": "2025-10-09",
      "open": 337.5,
      "high": 337.5,
      "low": 330.7900085449219,
      "close": 333.2200012207031,
      "volume": 2228600
    },
    {
      "time": "2025-10-10",
      "open": 335.989990234375,
      "high": 337.8599853515625,
      "low": 331.7200012207031,
      "close": 332.80999755859375,
      "volume": 2419300
    },
    {
      "time": "2025-10-13",
      "open": 331.8599853515625,
      "high": 333.9800109863281,
      "low": 329.45001220703125,
      "close": 332.1600036621094,
      "volume": 1697700
    },
    {
      "time": "2025-10-14",
      "open": 329.7799987792969,
      "high": 337.0400085449219,
      "low": 329.25,
      "close": 335.2699890136719,
      "volume": 3393500
    },
    {
      "time": "2025-10-15",
      "open": 334.9800109863281,
      "high": 336.8900146484375,
      "low": 331.7099914550781,
      "close": 332.7300109863281,
      "volume": 2245800
    },
    {
      "time": "2025-10-16",
      "open": 334.5,
      "high": 334.5,
      "low": 329.5899963378906,
      "close": 331.4599914550781,
      "volume": 1913700
    },
    {
      "time": "2025-10-17",
      "open": 332.260009765625,
      "high": 333.3399963378906,
      "low": 328.2699890136719,
      "close": 330.739990234375,
      "volume": 2203400
    },
    {
      "time": "2025-10-20",
      "open": 332.17999267578125,
      "high": 333.75,
      "low": 328.9800109863281,
      "close": 331.239990234375,
      "volume": 3061200
    },
    {
      "time": "2025-10-21",
      "open": 331.239990234375,
      "high": 340.9100036621094,
      "low": 330.6199951171875,
      "close": 338.44000244140625,
      "volume": 2268400
    },
    {
      "time": "2025-10-22",
      "open": 337.7799987792969,
      "high": 339.05999755859375,
      "low": 333.1400146484375,
      "close": 333.80999755859375,
      "volume": 1797300
    },
    {
      "time": "2025-10-23",
      "open": 333.70001220703125,
      "high": 335.32000732421875,
      "low": 329.95001220703125,
      "close": 331.75,
      "volume": 2346400
    },
    {
      "time": "2025-10-24",
      "open": 334.5,
      "high": 337.67999267578125,
      "low": 332.29998779296875,
      "close": 334,
      "volume": 2375300
    },
    {
      "time": "2025-10-27",
      "open": 335.70001220703125,
      "high": 337.3299865722656,
      "low": 333.1700134277344,
      "close": 336.0799865722656,
      "volume": 3088700
    },
    {
      "time": "2025-10-28",
      "open": 356.42999267578125,
      "high": 368.6199951171875,
      "low": 345.9700012207031,
      "close": 354.45001220703125,
      "volume": 5420800
    },
    {
      "time": "2025-10-29",
      "open": 351.8900146484375,
      "high": 353.45001220703125,
      "low": 344.989990234375,
      "close": 345.7300109863281,
      "volume": 2037200
    },
    {
      "time": "2025-10-30",
      "open": 347.0899963378906,
      "high": 353.9200134277344,
      "low": 345.1099853515625,
      "close": 347.8999938964844,
      "volume": 1609900
    },
    {
      "time": "2025-10-31",
      "open": 345.17999267578125,
      "high": 347.20001220703125,
      "low": 343.42999267578125,
      "close": 344.94000244140625,
      "volume": 1558200
    },
    {
      "time": "2025-11-03",
      "open": 340.9700012207031,
      "high": 346.1099853515625,
      "low": 339.19000244140625,
      "close": 345.6400146484375,
      "volume": 2386600
    },
    {
      "time": "2025-11-04",
      "open": 342.0899963378906,
      "high": 346.5,
      "low": 336.7900085449219,
      "close": 342.9800109863281,
      "volume": 2221000
    },
    {
      "time": "2025-11-05",
      "open": 342.20001220703125,
      "high": 344.1000061035156,
      "low": 334.25,
      "close": 335.7699890136719,
      "volume": 2543600
    },
    {
      "time": "2025-11-06",
      "open": 335.3999938964844,
      "high": 336.9800109863281,
      "low": 332.8299865722656,
      "close": 333.6600036621094,
      "volume": 1989900
    },
    {
      "time": "2025-11-07",
      "open": 334.2300109863281,
      "high": 341.3399963378906,
      "low": 332.5,
      "close": 340.1600036621094,
      "volume": 1631900
    },
    {
      "time": "2025-11-10",
      "open": 338.8599853515625,
      "high": 343.5,
      "low": 335.989990234375,
      "close": 342.54998779296875,
      "volume": 1617100
    },
    {
      "time": "2025-11-11",
      "open": 343.4800109863281,
      "high": 346.5299987792969,
      "low": 341.760009765625,
      "close": 345.0799865722656,
      "volume": 2216600
    },
    {
      "time": "2025-11-12",
      "open": 345.5799865722656,
      "high": 348.3800048828125,
      "low": 344.2900085449219,
      "close": 344.7200012207031,
      "volume": 1516300
    },
    {
      "time": "2025-11-13",
      "open": 342.0199890136719,
      "high": 345.95001220703125,
      "low": 338.510009765625,
      "close": 338.8399963378906,
      "volume": 2322900
    },
    {
      "time": "2025-11-14",
      "open": 337.1700134277344,
      "high": 337.9200134277344,
      "low": 331.5299987792969,
      "close": 332.17999267578125,
      "volume": 2317500
    },
    {
      "time": "2025-11-17",
      "open": 331.3999938964844,
      "high": 333.2099914550781,
      "low": 326.7200012207031,
      "close": 326.80999755859375,
      "volume": 1991300
    },
    {
      "time": "2025-11-18",
      "open": 322.9200134277344,
      "high": 327.04998779296875,
      "low": 318.2200012207031,
      "close": 323.8299865722656,
      "volume": 2255300
    },
    {
      "time": "2025-11-19",
      "open": 328.0199890136719,
      "high": 330.1600036621094,
      "low": 324.6199951171875,
      "close": 329.7799987792969,
      "volume": 2050200
    },
    {
      "time": "2025-11-20",
      "open": 331.0400085449219,
      "high": 334.44000244140625,
      "low": 327.4700012207031,
      "close": 328.010009765625,
      "volume": 2881900
    },
    {
      "time": "2025-11-21",
      "open": 329.489990234375,
      "high": 342.5899963378906,
      "low": 329.4599914550781,
      "close": 337.05999755859375,
      "volume": 2392500
    },
    {
      "time": "2025-11-24",
      "open": 337.4700012207031,
      "high": 338.8999938964844,
      "low": 333.5899963378906,
      "close": 338,
      "volume": 2306500
    },
    {
      "time": "2025-11-25",
      "open": 338.80999755859375,
      "high": 344.1400146484375,
      "low": 337.1300048828125,
      "close": 342.6499938964844,
      "volume": 1452400
    },
    {
      "time": "2025-11-26",
      "open": 341.260009765625,
      "high": 344.8399963378906,
      "low": 339.9700012207031,
      "close": 343.3900146484375,
      "volume": 1174300
    },
    {
      "time": "2025-11-28",
      "open": 342.45001220703125,
      "high": 344.69000244140625,
      "low": 342.25,
      "close": 343.69000244140625,
      "volume": 566800
    },
    {
      "time": "2025-12-01",
      "open": 339.8800048828125,
      "high": 344.79998779296875,
      "low": 339.1099853515625,
      "close": 341.489990234375,
      "volume": 1662600
    },
    {
      "time": "2025-12-02",
      "open": 343.30999755859375,
      "high": 343.30999755859375,
      "low": 335.8500061035156,
      "close": 337.489990234375,
      "volume": 1389400
    },
    {
      "time": "2025-12-03",
      "open": 339.05999755859375,
      "high": 342.0799865722656,
      "low": 337.30999755859375,
      "close": 339.239990234375,
      "volume": 1282000
    },
    {
      "time": "2025-12-04",
      "open": 339.25,
      "high": 340.6600036621094,
      "low": 334.8399963378906,
      "close": 335.3699951171875,
      "volume": 1368400
    },
    {
      "time": "2025-12-05",
      "open": 335.3699951171875,
      "high": 336.010009765625,
      "low": 332.44000244140625,
      "close": 333.1099853515625,
      "volume": 2011700
    },
    {
      "time": "2025-12-08",
      "open": 331.4700012207031,
      "high": 333.0899963378906,
      "low": 326.6400146484375,
      "close": 327.1300048828125,
      "volume": 1376300
    },
    {
      "time": "2025-12-09",
      "open": 326.5299987792969,
      "high": 327.54998779296875,
      "low": 320.95001220703125,
      "close": 321.1400146484375,
      "volume": 1685000
    },
    {
      "time": "2025-12-10",
      "open": 322.19000244140625,
      "high": 327.05999755859375,
      "low": 320.1099853515625,
      "close": 326.2699890136719,
      "volume": 2160500
    },
    {
      "time": "2025-12-11",
      "open": 328.6600036621094,
      "high": 332.2799987792969,
      "low": 326.9599914550781,
      "close": 329.29998779296875,
      "volume": 1899700
    },
    {
      "time": "2025-12-12",
      "open": 330.04998779296875,
      "high": 331.4200134277344,
      "low": 326.8299865722656,
      "close": 328.69000244140625,
      "volume": 1633000
    },
    {
      "time": "2025-12-15",
      "open": 331.2200012207031,
      "high": 331.3399963378906,
      "low": 326.7799987792969,
      "close": 328.45001220703125,
      "volume": 1623600
    },
    {
      "time": "2025-12-16",
      "open": 328,
      "high": 330.3999938964844,
      "low": 325.1099853515625,
      "close": 327.8699951171875,
      "volume": 1485100
    },
    {
      "time": "2025-12-17",
      "open": 325.32000732421875,
      "high": 329.4800109863281,
      "low": 323.8800048828125,
      "close": 327.95001220703125,
      "volume": 1569000
    },
    {
      "time": "2025-12-18",
      "open": 331.510009765625,
      "high": 335.29998779296875,
      "low": 325.17999267578125,
      "close": 325.3599853515625,
      "volume": 2348000
    },
    {
      "time": "2025-12-19",
      "open": 325.1400146484375,
      "high": 327.45001220703125,
      "low": 319.489990234375,
      "close": 320.8599853515625,
      "volume": 4367200
    },
    {
      "time": "2025-12-22",
      "open": 321.42999267578125,
      "high": 326.1300048828125,
      "low": 320.69000244140625,
      "close": 323.8399963378906,
      "volume": 1301600
    },
    {
      "time": "2025-12-23",
      "open": 325,
      "high": 325,
      "low": 321.2699890136719,
      "close": 324.04998779296875,
      "volume": 1454400
    },
    {
      "time": "2025-12-24",
      "open": 322.5,
      "high": 325.5,
      "low": 322.4599914550781,
      "close": 325.3500061035156,
      "volume": 708600
    },
    {
      "time": "2025-12-26",
      "open": 325.3800048828125,
      "high": 326.4200134277344,
      "low": 323.2699890136719,
      "close": 325.44000244140625,
      "volume": 884900
    },
    {
      "time": "2025-12-29",
      "open": 325.30999755859375,
      "high": 326.79998779296875,
      "low": 323.9100036621094,
      "close": 325.2300109863281,
      "volume": 1217400
    },
    {
      "time": "2025-12-30",
      "open": 323.2300109863281,
      "high": 327.07000732421875,
      "low": 321.0199890136719,
      "close": 326.1600036621094,
      "volume": 913000
    },
    {
      "time": "2025-12-31",
      "open": 326.2699890136719,
      "high": 326.9700012207031,
      "low": 323.92999267578125,
      "close": 324.0299987792969,
      "volume": 830200
    },
    {
      "time": "2026-01-02",
      "open": 323.25,
      "high": 329.9700012207031,
      "low": 322.6199951171875,
      "close": 327.8399963378906,
      "volume": 1642700
    },
    {
      "time": "2026-01-05",
      "open": 326.0799865722656,
      "high": 333.19000244140625,
      "low": 322.8800048828125,
      "close": 332.20001220703125,
      "volume": 1661800
    },
    {
      "time": "2026-01-06",
      "open": 331.2900085449219,
      "high": 341.739990234375,
      "low": 329,
      "close": 340.0899963378906,
      "volume": 1778600
    },
    {
      "time": "2026-01-07",
      "open": 342.010009765625,
      "high": 343.8999938964844,
      "low": 331.3299865722656,
      "close": 331.4100036621094,
      "volume": 1506200
    },
    {
      "time": "2026-01-08",
      "open": 327.75,
      "high": 342.67999267578125,
      "low": 325.4800109863281,
      "close": 341.0299987792969,
      "volume": 1930800
    },
    {
      "time": "2026-01-09",
      "open": 343.5,
      "high": 354,
      "low": 342.739990234375,
      "close": 353.2799987792969,
      "volume": 2432600
    },
    {
      "time": "2026-01-12",
      "open": 352.5899963378906,
      "high": 358.510009765625,
      "low": 349.239990234375,
      "close": 357.6300048828125,
      "volume": 1728300
    },
    {
      "time": "2026-01-13",
      "open": 357,
      "high": 359,
      "low": 353.7099914550781,
      "close": 355.989990234375,
      "volume": 1862700
    },
    {
      "time": "2026-01-14",
      "open": 356.0299987792969,
      "high": 358.82000732421875,
      "low": 352.94000244140625,
      "close": 354.3500061035156,
      "volume": 1921700
    },
    {
      "time": "2026-01-15",
      "open": 355.7799987792969,
      "high": 358.4100036621094,
      "low": 353.8999938964844,
      "close": 356.1300048828125,
      "volume": 1711100
    },
    {
      "time": "2026-01-16",
      "open": 355.8999938964844,
      "high": 358.1000061035156,
      "low": 354.010009765625,
      "close": 357.8299865722656,
      "volume": 1355500
    },
    {
      "time": "2026-01-20",
      "open": 353.3299865722656,
      "high": 355.9599914550781,
      "low": 346.8599853515625,
      "close": 346.9599914550781,
      "volume": 2072200
    },
    {
      "time": "2026-01-21",
      "open": 350.67999267578125,
      "high": 357.7200012207031,
      "low": 348.1400146484375,
      "close": 356.30999755859375,
      "volume": 1879400
    },
    {
      "time": "2026-01-22",
      "open": 358.4200134277344,
      "high": 362.32000732421875,
      "low": 350.1400146484375,
      "close": 350.6300048828125,
      "volume": 1772400
    },
    {
      "time": "2026-01-23",
      "open": 346.739990234375,
      "high": 348.57000732421875,
      "low": 343.5899963378906,
      "close": 348.5199890136719,
      "volume": 2142100
    },
    {
      "time": "2026-01-26",
      "open": 348.6300048828125,
      "high": 349.5799865722656,
      "low": 345.989990234375,
      "close": 348.3299865722656,
      "volume": 1475600
    },
    {
      "time": "2026-01-27",
      "open": 347.9800109863281,
      "high": 348.95001220703125,
      "low": 345.3299865722656,
      "close": 346.0799865722656,
      "volume": 1456500
    },
    {
      "time": "2026-01-28",
      "open": 346.19000244140625,
      "high": 350.57000732421875,
      "low": 345.42999267578125,
      "close": 349.6000061035156,
      "volume": 2525500
    },
    {
      "time": "2026-01-29",
      "open": 349.5,
      "high": 355.6700134277344,
      "low": 342,
      "close": 354.5799865722656,
      "volume": 2645600
    },
    {
      "time": "2026-01-30",
      "open": 352.05999755859375,
      "high": 358,
      "low": 351.04998779296875,
      "close": 354.6400146484375,
      "volume": 2222200
    },
    {
      "time": "2026-02-02",
      "open": 358.3900146484375,
      "high": 362.4200134277344,
      "low": 356.0400085449219,
      "close": 356.3599853515625,
      "volume": 1909800
    },
    {
      "time": "2026-02-03",
      "open": 355.1499938964844,
      "high": 369.44000244140625,
      "low": 354.67999267578125,
      "close": 359.6400146484375,
      "volume": 2555100
    },
    {
      "time": "2026-02-04",
      "open": 365.010009765625,
      "high": 370,
      "low": 362.1400146484375,
      "close": 368.9100036621094,
      "volume": 2460800
    },
    {
      "time": "2026-02-05",
      "open": 369.2099914550781,
      "high": 369.2200012207031,
      "low": 360.2900085449219,
      "close": 361.0400085449219,
      "volume": 2086500
    },
    {
      "time": "2026-02-06",
      "open": 363.2300109863281,
      "high": 367.4599914550781,
      "low": 361.1000061035156,
      "close": 361.9800109863281,
      "volume": 2355500
    },
    {
      "time": "2026-02-09",
      "open": 362.2200012207031,
      "high": 362.739990234375,
      "low": 357.6700134277344,
      "close": 360.6000061035156,
      "volume": 1761500
    },
    {
      "time": "2026-02-10",
      "open": 363.6099853515625,
      "high": 365.9599914550781,
      "low": 359.82000732421875,
      "close": 364.6499938964844,
      "volume": 1655600
    },
    {
      "time": "2026-02-11",
      "open": 363.8999938964844,
      "high": 367.239990234375,
      "low": 362.8299865722656,
      "close": 366.9700012207031,
      "volume": 1451500
    },
    {
      "time": "2026-02-12",
      "open": 370,
      "high": 374.8699951171875,
      "low": 367.3699951171875,
      "close": 372.6000061035156,
      "volume": 2305600
    },
    {
      "time": "2026-02-13",
      "open": 374.45001220703125,
      "high": 377.7699890136719,
      "low": 367.2200012207031,
      "close": 368.8900146484375,
      "volume": 2162200
    },
    {
      "time": "2026-02-17",
      "open": 370.20001220703125,
      "high": 372.45001220703125,
      "low": 364.7200012207031,
      "close": 367.94000244140625,
      "volume": 1336000
    },
    {
      "time": "2026-02-18",
      "open": 368,
      "high": 368.8999938964844,
      "low": 364.75,
      "close": 365.760009765625,
      "volume": 1188700
    },
    {
      "time": "2026-02-19",
      "open": 363.67999267578125,
      "high": 365.5799865722656,
      "low": 356.80999755859375,
      "close": 357.6099853515625,
      "volume": 1627800
    },
    {
      "time": "2026-02-20",
      "open": 358.260009765625,
      "high": 364.44000244140625,
      "low": 357.1300048828125,
      "close": 360.6300048828125,
      "volume": 1652900
    },
    {
      "time": "2026-02-23",
      "open": 358.94000244140625,
      "high": 365.8299865722656,
      "low": 357.7300109863281,
      "close": 364.2699890136719,
      "volume": 1664400
    },
    {
      "time": "2026-02-24",
      "open": 367.2099914550781,
      "high": 368.82000732421875,
      "low": 363.2200012207031,
      "close": 364.7300109863281,
      "volume": 1759700
    },
    {
      "time": "2026-02-25",
      "open": 368.5199890136719,
      "high": 368.5299987792969,
      "low": 354.44000244140625,
      "close": 357.25,
      "volume": 1532300
    },
    {
      "time": "2026-02-26",
      "open": 359.739990234375,
      "high": 361.7799987792969,
      "low": 354.5899963378906,
      "close": 360.5,
      "volume": 1222800
    },
    {
      "time": "2026-02-27",
      "open": 356.5,
      "high": 363.05999755859375,
      "low": 353.54998779296875,
      "close": 362.5899963378906,
      "volume": 1936000
    },
    {
      "time": "2026-03-02",
      "open": 355.510009765625,
      "high": 357.4700012207031,
      "low": 345.6600036621094,
      "close": 356.1000061035156,
      "volume": 1690900
    },
    {
      "time": "2026-03-03",
      "open": 343.9599914550781,
      "high": 350.8900146484375,
      "low": 337.8900146484375,
      "close": 348.8299865722656,
      "volume": 1711100
    },
    {
      "time": "2026-03-04",
      "open": 349.20001220703125,
      "high": 349.25,
      "low": 343.8900146484375,
      "close": 347.6700134277344,
      "volume": 1277700
    },
    {
      "time": "2026-03-05",
      "open": 342.79998779296875,
      "high": 343.42999267578125,
      "low": 332.6600036621094,
      "close": 335.45001220703125,
      "volume": 1802200
    },
    {
      "time": "2026-03-06",
      "open": 330.8699951171875,
      "high": 331.67999267578125,
      "low": 325.0899963378906,
      "close": 329.8800048828125,
      "volume": 1827100
    },
    {
      "time": "2026-03-09",
      "open": 324.5199890136719,
      "high": 333.4800109863281,
      "low": 321.3699951171875,
      "close": 333.3999938964844,
      "volume": 2189600
    },
    {
      "time": "2026-03-10",
      "open": 332.45001220703125,
      "high": 337.2300109863281,
      "low": 329.260009765625,
      "close": 330.3299865722656,
      "volume": 1418600
    },
    {
      "time": "2026-03-11",
      "open": 329.29998779296875,
      "high": 330.1600036621094,
      "low": 321.739990234375,
      "close": 322.739990234375,
      "volume": 1530800
    },
    {
      "time": "2026-03-12",
      "open": 321.8599853515625,
      "high": 324.8900146484375,
      "low": 317.44000244140625,
      "close": 317.70001220703125,
      "volume": 1549500
    },
    {
      "time": "2026-03-13",
      "open": 321.5,
      "high": 329.3699951171875,
      "low": 318.9200134277344,
      "close": 319.7799987792969,
      "volume": 1451100
    },
    {
      "time": "2026-03-16",
      "open": 324.70001220703125,
      "high": 327.5299987792969,
      "low": 321.54998779296875,
      "close": 322.7099914550781,
      "volume": 1192600
    },
    {
      "time": "2026-03-17",
      "open": 325,
      "high": 325,
      "low": 320.1400146484375,
      "close": 320.70001220703125,
      "volume": 1497900
    },
    {
      "time": "2026-03-18",
      "open": 316.3500061035156,
      "high": 318.32000732421875,
      "low": 310.260009765625,
      "close": 312.1199951171875,
      "volume": 2092300
    },
    {
      "time": "2026-03-19",
      "open": 306.9700012207031,
      "high": 310.4700012207031,
      "low": 303.4200134277344,
      "close": 310.3800048828125,
      "volume": 2391600
    },
    {
      "time": "2026-03-20",
      "open": 308.7900085449219,
      "high": 312.0400085449219,
      "low": 301.5799865722656,
      "close": 303.5299987792969,
      "volume": 2708500
    },
    {
      "time": "2026-03-23",
      "open": 306.489990234375,
      "high": 318.5400085449219,
      "low": 306.2699890136719,
      "close": 313.95001220703125,
      "volume": 1962800
    },
    {
      "time": "2026-03-24",
      "open": 311.0899963378906,
      "high": 316.7099914550781,
      "low": 308.94000244140625,
      "close": 313.70001220703125,
      "volume": 1913900
    },
    {
      "time": "2026-03-25",
      "open": 318.1300048828125,
      "high": 322.07000732421875,
      "low": 313.3299865722656,
      "close": 321.95001220703125,
      "volume": 1860100
    },
    {
      "time": "2026-03-26",
      "open": 317.5199890136719,
      "high": 326.6199951171875,
      "low": 317.32000732421875,
      "close": 319.54998779296875,
      "volume": 2058000
    },
    {
      "time": "2026-03-27",
      "open": 318.4200134277344,
      "high": 320.95001220703125,
      "low": 314.8399963378906,
      "close": 315.3699951171875,
      "volume": 1291800
    },
    {
      "time": "2026-03-30",
      "open": 318.5,
      "high": 322.1600036621094,
      "low": 315,
      "close": 315.8999938964844,
      "volume": 1942800
    },
    {
      "time": "2026-03-31",
      "open": 319.69000244140625,
      "high": 323.2900085449219,
      "low": 313.67999267578125,
      "close": 320.54998779296875,
      "volume": 1769100
    },
    {
      "time": "2026-04-01",
      "open": 323.42999267578125,
      "high": 331.1000061035156,
      "low": 322.9599914550781,
      "close": 325.70001220703125,
      "volume": 1835900
    },
    {
      "time": "2026-04-02",
      "open": 319.010009765625,
      "high": 324.1600036621094,
      "low": 312.4599914550781,
      "close": 318,
      "volume": 1768100
    },
    {
      "time": "2026-04-06",
      "open": 316.5299987792969,
      "high": 318.1400146484375,
      "low": 313.7200012207031,
      "close": 316.3900146484375,
      "volume": 1155200
    },
    {
      "time": "2026-04-07",
      "open": 315.19000244140625,
      "high": 316,
      "low": 310.6099853515625,
      "close": 313.9599914550781,
      "volume": 1329600
    },
    {
      "time": "2026-04-08",
      "open": 331.7900085449219,
      "high": 338.1199951171875,
      "low": 329.510009765625,
      "close": 335.6700134277344,
      "volume": 1949800
    },
    {
      "time": "2026-04-09",
      "open": 332.04998779296875,
      "high": 339.32000732421875,
      "low": 330,
      "close": 335.7300109863281,
      "volume": 1506800
    },
    {
      "time": "2026-04-10",
      "open": 335.7200012207031,
      "high": 337.25,
      "low": 331.79998779296875,
      "close": 336.1099853515625,
      "volume": 1427000
    },
    {
      "time": "2026-04-13",
      "open": 334.17999267578125,
      "high": 336.489990234375,
      "low": 327.1099853515625,
      "close": 334.3800048828125,
      "volume": 1499200
    },
    {
      "time": "2026-04-14",
      "open": 334.9800109863281,
      "high": 336.2799987792969,
      "low": 333.2799987792969,
      "close": 333.6000061035156,
      "volume": 1176500
    },
    {
      "time": "2026-04-15",
      "open": 333.79998779296875,
      "high": 334.54998779296875,
      "low": 326.260009765625,
      "close": 328.8399963378906,
      "volume": 1649000
    },
    {
      "time": "2026-04-16",
      "open": 334.6099853515625,
      "high": 338.8999938964844,
      "low": 331.1000061035156,
      "close": 333.3399963378906,
      "volume": 1396300
    },
    {
      "time": "2026-04-17",
      "open": 338.6400146484375,
      "high": 350.5899963378906,
      "low": 337.07000732421875,
      "close": 345.54998779296875,
      "volume": 2683300
    },
    {
      "time": "2026-04-20",
      "open": 343.760009765625,
      "high": 344.9800109863281,
      "low": 340.05999755859375,
      "close": 343.92999267578125,
      "volume": 1314400
    },
    {
      "time": "2026-04-21",
      "open": 343.94000244140625,
      "high": 345.4100036621094,
      "low": 332.1099853515625,
      "close": 334.6099853515625,
      "volume": 1490000
    },
    {
      "time": "2026-04-22",
      "open": 339.6600036621094,
      "high": 342.4800109863281,
      "low": 333.2900085449219,
      "close": 335.1499938964844,
      "volume": 1309500
    },
    {
      "time": "2026-04-23",
      "open": 336.0199890136719,
      "high": 338.04998779296875,
      "low": 331.510009765625,
      "close": 337.6600036621094,
      "volume": 1190200
    },
    {
      "time": "2026-04-24",
      "open": 336.739990234375,
      "high": 338.5799865722656,
      "low": 333.7799987792969,
      "close": 337.70001220703125,
      "volume": 1692900
    },
    {
      "time": "2026-04-27",
      "open": 340.7099914550781,
      "high": 343.42999267578125,
      "low": 335.6499938964844,
      "close": 336.1000061035156,
      "volume": 1836900
    },
    {
      "time": "2026-04-28",
      "open": 342.0299987792969,
      "high": 344.04998779296875,
      "low": 321.0799865722656,
      "close": 324.2699890136719,
      "volume": 2439800
    },
    {
      "time": "2026-04-29",
      "open": 320,
      "high": 321.45001220703125,
      "low": 313.3999938964844,
      "close": 317.8500061035156,
      "volume": 2095400
    },
    {
      "time": "2026-04-30",
      "open": 320.67999267578125,
      "high": 323.7300109863281,
      "low": 319.2200012207031,
      "close": 321.6099853515625,
      "volume": 2165700
    },
    {
      "time": "2026-05-01",
      "open": 323.17999267578125,
      "high": 324.9100036621094,
      "low": 317.4100036621094,
      "close": 318,
      "volume": 1378300
    },
    {
      "time": "2026-05-04",
      "open": 315.04998779296875,
      "high": 318.9200134277344,
      "low": 310.2699890136719,
      "close": 310.489990234375,
      "volume": 1942100
    },
    {
      "time": "2026-05-05",
      "open": 312.29998779296875,
      "high": 313.3299865722656,
      "low": 307.04998779296875,
      "close": 312.4599914550781,
      "volume": 1480800
    },
    {
      "time": "2026-05-06",
      "open": 323,
      "high": 327.05999755859375,
      "low": 321.04998779296875,
      "close": 323.6300048828125,
      "volume": 2628300
    },
    {
      "time": "2026-05-07",
      "open": 326.760009765625,
      "high": 328.989990234375,
      "low": 318.2699890136719,
      "close": 320.2099914550781,
      "volume": 1828200
    },
    {
      "time": "2026-05-08",
      "open": 323.19000244140625,
      "high": 323.9800109863281,
      "low": 315.8299865722656,
      "close": 316.82000732421875,
      "volume": 1249700
    },
    {
      "time": "2026-05-11",
      "open": 317.0199890136719,
      "high": 317.6499938964844,
      "low": 311.7200012207031,
      "close": 312.70001220703125,
      "volume": 1787000
    },
    {
      "time": "2026-05-12",
      "open": 312.5199890136719,
      "high": 313.55999755859375,
      "low": 309.7099914550781,
      "close": 311.5799865722656,
      "volume": 1721700
    },
    {
      "time": "2026-05-13",
      "open": 309.8699951171875,
      "high": 310.57000732421875,
      "low": 302.8699951171875,
      "close": 306.3399963378906,
      "volume": 3838000
    },
    {
      "time": "2026-05-14",
      "open": 309.3399963378906,
      "high": 310.9700012207031,
      "low": 306.92999267578125,
      "close": 309.17999267578125,
      "volume": 2588400
    },
    {
      "time": "2026-05-15",
      "open": 308.25,
      "high": 308.25,
      "low": 300.04998779296875,
      "close": 300.1000061035156,
      "volume": 3849800
    },
    {
      "time": "2026-05-18",
      "open": 301.5,
      "high": 308.1600036621094,
      "low": 300.9200134277344,
      "close": 302.7799987792969,
      "volume": 1897200
    },
    {
      "time": "2026-05-19",
      "open": 298.8999938964844,
      "high": 301.2300109863281,
      "low": 294.32000732421875,
      "close": 299.04998779296875,
      "volume": 2147000
    },
    {
      "time": "2026-05-20",
      "open": 299.0199890136719,
      "high": 308.0799865722656,
      "low": 295,
      "close": 307.70001220703125,
      "volume": 2727300
    },
    {
      "time": "2026-05-21",
      "open": 303.4700012207031,
      "high": 311.989990234375,
      "low": 298.92999267578125,
      "close": 309.3399963378906,
      "volume": 2113900
    },
    {
      "time": "2026-05-22",
      "open": 310.55999755859375,
      "high": 312.5899963378906,
      "low": 307.5,
      "close": 309.0799865722656,
      "volume": 1274400
    },
    {
      "time": "2026-05-26",
      "open": 312,
      "high": 314.45001220703125,
      "low": 308.8299865722656,
      "close": 311.25,
      "volume": 2104100
    },
    {
      "time": "2026-05-27",
      "open": 312,
      "high": 315.55999755859375,
      "low": 309.0899963378906,
      "close": 309.9700012207031,
      "volume": 2683300
    },
    {
      "time": "2026-05-28",
      "open": 308,
      "high": 308.75,
      "low": 303.20001220703125,
      "close": 305.1400146484375,
      "volume": 1974600
    },
    {
      "time": "2026-05-29",
      "open": 305.4200134277344,
      "high": 309.1499938964844,
      "low": 303.5299987792969,
      "close": 303.8399963378906,
      "volume": 2569600
    },
    {
      "time": "2026-06-01",
      "open": 299.95001220703125,
      "high": 303.69000244140625,
      "low": 292.3900146484375,
      "close": 294.8599853515625,
      "volume": 2396300
    },
    {
      "time": "2026-06-02",
      "open": 291.989990234375,
      "high": 295.57000732421875,
      "low": 289.8599853515625,
      "close": 293,
      "volume": 2048100
    },
    {
      "time": "2026-06-03",
      "open": 300.510009765625,
      "high": 302.0299987792969,
      "low": 295.6600036621094,
      "close": 296.489990234375,
      "volume": 2042600
    },
    {
      "time": "2026-06-04",
      "open": 301.0199890136719,
      "high": 303,
      "low": 296.7300109863281,
      "close": 300.0899963378906,
      "volume": 1876600
    },
    {
      "time": "2026-06-05",
      "open": 301.3399963378906,
      "high": 308,
      "low": 301.3399963378906,
      "close": 305.29998779296875,
      "volume": 2470200
    },
    {
      "time": "2026-06-08",
      "open": 302,
      "high": 304.42999267578125,
      "low": 299.0199890136719,
      "close": 299.54998779296875,
      "volume": 2442000
    },
    {
      "time": "2026-06-09",
      "open": 302.9599914550781,
      "high": 310.70001220703125,
      "low": 302.4100036621094,
      "close": 310.54998779296875,
      "volume": 2589100
    },
    {
      "time": "2026-06-10",
      "open": 309.989990234375,
      "high": 310.5899963378906,
      "low": 303.70001220703125,
      "close": 303.9100036621094,
      "volume": 1821600
    },
    {
      "time": "2026-06-11",
      "open": 305.32000732421875,
      "high": 317.1499938964844,
      "low": 304.1700134277344,
      "close": 316.8900146484375,
      "volume": 2959200
    },
    {
      "time": "2026-06-12",
      "open": 321.4800109863281,
      "high": 323.57000732421875,
      "low": 316.9100036621094,
      "close": 317.29998779296875,
      "volume": 1954100
    },
    {
      "time": "2026-06-15",
      "open": 324.6400146484375,
      "high": 327.3299865722656,
      "low": 319.3900146484375,
      "close": 320.239990234375,
      "volume": 2678800
    },
    {
      "time": "2026-06-16",
      "open": 323.9800109863281,
      "high": 326,
      "low": 319.70001220703125,
      "close": 322.44000244140625,
      "volume": 2416800
    },
    {
      "time": "2026-06-17",
      "open": 322.7799987792969,
      "high": 324.0899963378906,
      "low": 312.1700134277344,
      "close": 313.79998779296875,
      "volume": 2035600
    },
    {
      "time": "2026-06-18",
      "open": 315.760009765625,
      "high": 322.5,
      "low": 314.8299865722656,
      "close": 320.7900085449219,
      "volume": 4269200
    },
    {
      "time": "2026-06-22",
      "open": 315.9800109863281,
      "high": 322.2900085449219,
      "low": 315.7099914550781,
      "close": 316.8999938964844,
      "volume": 3160000
    },
    {
      "time": "2026-06-23",
      "open": 322,
      "high": 329.8800048828125,
      "low": 320.2300109863281,
      "close": 322.8999938964844,
      "volume": 3080600
    },
    {
      "time": "2026-06-24",
      "open": 327.32000732421875,
      "high": 337.7099914550781,
      "low": 326.1199951171875,
      "close": 333.1300048828125,
      "volume": 2847700
    },
    {
      "time": "2026-06-25",
      "open": 335.3999938964844,
      "high": 344,
      "low": 335.3999938964844,
      "close": 339.0799865722656,
      "volume": 2606700
    },
    {
      "time": "2026-06-26",
      "open": 339.7300109863281,
      "high": 345.7699890136719,
      "low": 337.05999755859375,
      "close": 344.07000732421875,
      "volume": 8235100
    },
    {
      "time": "2026-06-29",
      "open": 342.989990234375,
      "high": 344.55999755859375,
      "low": 340.29998779296875,
      "close": 344.29998779296875,
      "volume": 3913300
    },
    {
      "time": "2026-06-30",
      "open": 342.79998779296875,
      "high": 345.989990234375,
      "low": 340.04998779296875,
      "close": 344.32000732421875,
      "volume": 2455900
    },
    {
      "time": "2026-07-01",
      "open": 344.0400085449219,
      "high": 351.9800109863281,
      "low": 342.1600036621094,
      "close": 346.04998779296875,
      "volume": 2485600
    },
    {
      "time": "2026-07-02",
      "open": 348.739990234375,
      "high": 352.4800109863281,
      "low": 342.1199951171875,
      "close": 352.4800109863281,
      "volume": 2078700
    },
    {
      "time": "2026-07-06",
      "open": 353.1300048828125,
      "high": 353.6099853515625,
      "low": 344.3599853515625,
      "close": 349.1300048828125,
      "volume": 1688000
    },
    {
      "time": "2026-07-07",
      "open": 353.29998779296875,
      "high": 353.6700134277344,
      "low": 339.79998779296875,
      "close": 342.260009765625,
      "volume": 2459800
    },
    {
      "time": "2026-07-08",
      "open": 332.8999938964844,
      "high": 335,
      "low": 327.8599853515625,
      "close": 330.57000732421875,
      "volume": 2232200
    },
    {
      "time": "2026-07-09",
      "open": 333.67999267578125,
      "high": 333.95001220703125,
      "low": 329.5,
      "close": 332.0299987792969,
      "volume": 1314400
    },
    {
      "time": "2026-07-10",
      "open": 333.9800109863281,
      "high": 337.20001220703125,
      "low": 332.1400146484375,
      "close": 333.989990234375,
      "volume": 1125200
    },
    {
      "time": "2026-07-13",
      "open": 332.19000244140625,
      "high": 335.3500061035156,
      "low": 327.5299987792969,
      "close": 328.9700012207031,
      "volume": 2081800
    },
    {
      "time": "2026-07-14",
      "open": 333.1199951171875,
      "high": 334.8999938964844,
      "low": 327.3800048828125,
      "close": 328.5,
      "volume": 1486200
    },
    {
      "time": "2026-07-15",
      "open": 329.989990234375,
      "high": 335.510009765625,
      "low": 328.6000061035156,
      "close": 332.2900085449219,
      "volume": 2504200
    },
    {
      "time": "2026-07-16",
      "open": 331.2900085449219,
      "high": 339.2300109863281,
      "low": 330.9800109863281,
      "close": 338.1400146484375,
      "volume": 1629200
    },
    {
      "time": "2026-07-17",
      "open": 336.4100036621094,
      "high": 343.69000244140625,
      "low": 330.3699951171875,
      "close": 331.32000732421875,
      "volume": 1665700
    },
    {
      "time": "2026-07-20",
      "open": 331.6700134277344,
      "high": 333.3399963378906,
      "low": 323.2200012207031,
      "close": 323.6000061035156,
      "volume": 1481900
    },
    {
      "time": "2026-07-21",
      "open": 324.3500061035156,
      "high": 324.3500061035156,
      "low": 317.5,
      "close": 318.4599914550781,
      "volume": 1285500
    },
    {
      "time": "2026-07-22",
      "open": 321.04998779296875,
      "high": 322.7900085449219,
      "low": 318.32000732421875,
      "close": 319.9100036621094,
      "volume": 2765700
    },
    {
      "time": "2026-07-23",
      "open": 308.3999938964844,
      "high": 315.7900085449219,
      "low": 301.1000061035156,
      "close": 310.5400085449219,
      "volume": 2446300
    },
    {
      "time": "2026-07-24",
      "open": 313.260009765625,
      "high": 320.135009765625,
      "low": 313.010009765625,
      "close": 317.510009765625,
      "volume": 2021303
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 354.51760009765627
    },
    {
      "time": "2025-10-06",
      "value": 354.4538000488281
    },
    {
      "time": "2025-10-07",
      "value": 354.4705999755859
    },
    {
      "time": "2025-10-08",
      "value": 354.48260009765625
    },
    {
      "time": "2025-10-09",
      "value": 354.50739990234376
    },
    {
      "time": "2025-10-10",
      "value": 354.5459997558594
    },
    {
      "time": "2025-10-13",
      "value": 354.32099975585936
    },
    {
      "time": "2025-10-14",
      "value": 354.0693994140625
    },
    {
      "time": "2025-10-15",
      "value": 353.68219970703126
    },
    {
      "time": "2025-10-16",
      "value": 353.29679931640624
    },
    {
      "time": "2025-10-17",
      "value": 352.91299926757813
    },
    {
      "time": "2025-10-20",
      "value": 352.4945989990234
    },
    {
      "time": "2025-10-21",
      "value": 352.17179931640624
    },
    {
      "time": "2025-10-22",
      "value": 351.68619934082034
    },
    {
      "time": "2025-10-23",
      "value": 350.944599609375
    },
    {
      "time": "2025-10-24",
      "value": 350.3131994628906
    },
    {
      "time": "2025-10-27",
      "value": 349.7467993164062
    },
    {
      "time": "2025-10-28",
      "value": 349.65879943847654
    },
    {
      "time": "2025-10-29",
      "value": 349.2147998046875
    },
    {
      "time": "2025-10-30",
      "value": 348.83019958496095
    },
    {
      "time": "2025-10-31",
      "value": 348.4517999267578
    },
    {
      "time": "2025-11-03",
      "value": 347.90600036621095
    },
    {
      "time": "2025-11-04",
      "value": 347.4256005859375
    },
    {
      "time": "2025-11-05",
      "value": 346.8118005371094
    },
    {
      "time": "2025-11-06",
      "value": 346.1370007324219
    },
    {
      "time": "2025-11-07",
      "value": 345.6166009521484
    },
    {
      "time": "2025-11-10",
      "value": 345.1510009765625
    },
    {
      "time": "2025-11-11",
      "value": 344.8342004394531
    },
    {
      "time": "2025-11-12",
      "value": 344.46800048828123
    },
    {
      "time": "2025-11-13",
      "value": 343.9292004394531
    },
    {
      "time": "2025-11-14",
      "value": 343.12420043945315
    },
    {
      "time": "2025-11-17",
      "value": 342.15580017089843
    },
    {
      "time": "2025-11-18",
      "value": 341.4047998046875
    },
    {
      "time": "2025-11-19",
      "value": 340.8513995361328
    },
    {
      "time": "2025-11-20",
      "value": 340.0379998779297
    },
    {
      "time": "2025-11-21",
      "value": 339.57719970703124
    },
    {
      "time": "2025-11-24",
      "value": 339.19559997558594
    },
    {
      "time": "2025-11-25",
      "value": 338.984599609375
    },
    {
      "time": "2025-11-26",
      "value": 338.8482000732422
    },
    {
      "time": "2025-11-28",
      "value": 338.7308001708984
    },
    {
      "time": "2025-12-01",
      "value": 338.6246002197266
    },
    {
      "time": "2025-12-02",
      "value": 338.4461999511719
    },
    {
      "time": "2025-12-03",
      "value": 338.34199951171877
    },
    {
      "time": "2025-12-04",
      "value": 338.19019958496096
    },
    {
      "time": "2025-12-05",
      "value": 338.0503991699219
    },
    {
      "time": "2025-12-08",
      "value": 337.75479919433593
    },
    {
      "time": "2025-12-09",
      "value": 337.31919921875
    },
    {
      "time": "2025-12-10",
      "value": 336.9193988037109
    },
    {
      "time": "2025-12-11",
      "value": 336.6809985351563
    },
    {
      "time": "2025-12-12",
      "value": 336.3767987060547
    },
    {
      "time": "2025-12-15",
      "value": 336.013798828125
    },
    {
      "time": "2025-12-16",
      "value": 335.83299865722654
    },
    {
      "time": "2025-12-17",
      "value": 335.65199890136716
    },
    {
      "time": "2025-12-18",
      "value": 335.40779846191407
    },
    {
      "time": "2025-12-19",
      "value": 335.16059814453126
    },
    {
      "time": "2025-12-22",
      "value": 334.9811981201172
    },
    {
      "time": "2025-12-23",
      "value": 334.8189978027344
    },
    {
      "time": "2025-12-24",
      "value": 334.62059814453124
    },
    {
      "time": "2025-12-26",
      "value": 334.4747979736328
    },
    {
      "time": "2025-12-29",
      "value": 334.35019836425784
    },
    {
      "time": "2025-12-30",
      "value": 334.2585986328125
    },
    {
      "time": "2025-12-31",
      "value": 334.1143988037109
    },
    {
      "time": "2026-01-02",
      "value": 333.90239868164065
    },
    {
      "time": "2026-01-05",
      "value": 333.87019897460937
    },
    {
      "time": "2026-01-06",
      "value": 334.0369989013672
    },
    {
      "time": "2026-01-07",
      "value": 333.9851989746094
    },
    {
      "time": "2026-01-08",
      "value": 334.08419921875
    },
    {
      "time": "2026-01-09",
      "value": 334.0607989501953
    },
    {
      "time": "2026-01-12",
      "value": 334.298798828125
    },
    {
      "time": "2026-01-13",
      "value": 334.4605987548828
    },
    {
      "time": "2026-01-14",
      "value": 334.648798828125
    },
    {
      "time": "2026-01-15",
      "value": 334.8585986328125
    },
    {
      "time": "2026-01-16",
      "value": 335.15559814453127
    },
    {
      "time": "2026-01-20",
      "value": 335.37939819335935
    },
    {
      "time": "2026-01-21",
      "value": 335.83239807128905
    },
    {
      "time": "2026-01-22",
      "value": 336.04179809570314
    },
    {
      "time": "2026-01-23",
      "value": 336.1611981201172
    },
    {
      "time": "2026-01-26",
      "value": 336.2261981201172
    },
    {
      "time": "2026-01-27",
      "value": 336.25339782714843
    },
    {
      "time": "2026-01-28",
      "value": 336.4685980224609
    },
    {
      "time": "2026-01-29",
      "value": 336.9165979003906
    },
    {
      "time": "2026-01-30",
      "value": 337.4731982421875
    },
    {
      "time": "2026-02-02",
      "value": 338.1237982177734
    },
    {
      "time": "2026-02-03",
      "value": 338.72099853515624
    },
    {
      "time": "2026-02-04",
      "value": 339.53899841308595
    },
    {
      "time": "2026-02-05",
      "value": 340.0185986328125
    },
    {
      "time": "2026-02-06",
      "value": 340.4981988525391
    },
    {
      "time": "2026-02-09",
      "value": 340.85719909667966
    },
    {
      "time": "2026-02-10",
      "value": 341.28239868164064
    },
    {
      "time": "2026-02-11",
      "value": 341.74799865722656
    },
    {
      "time": "2026-02-12",
      "value": 342.37019897460937
    },
    {
      "time": "2026-02-13",
      "value": 342.9981994628906
    },
    {
      "time": "2026-02-17",
      "value": 343.57219970703125
    },
    {
      "time": "2026-02-18",
      "value": 344.18
    },
    {
      "time": "2026-02-19",
      "value": 344.67
    },
    {
      "time": "2026-02-20",
      "value": 345.34
    },
    {
      "time": "2026-02-23",
      "value": 346.20259948730467
    },
    {
      "time": "2026-02-24",
      "value": 346.9717999267578
    },
    {
      "time": "2026-02-25",
      "value": 347.53080017089843
    },
    {
      "time": "2026-02-26",
      "value": 348.1670001220703
    },
    {
      "time": "2026-02-27",
      "value": 348.8497998046875
    },
    {
      "time": "2026-03-02",
      "value": 349.4144000244141
    },
    {
      "time": "2026-03-03",
      "value": 349.8319995117188
    },
    {
      "time": "2026-03-04",
      "value": 350.2782000732422
    },
    {
      "time": "2026-03-05",
      "value": 350.57000061035154
    },
    {
      "time": "2026-03-06",
      "value": 350.69080078125
    },
    {
      "time": "2026-03-09",
      "value": 350.8778009033203
    },
    {
      "time": "2026-03-10",
      "value": 350.97740051269534
    },
    {
      "time": "2026-03-11",
      "value": 350.9234002685547
    },
    {
      "time": "2026-03-12",
      "value": 350.7728002929687
    },
    {
      "time": "2026-03-13",
      "value": 350.6452001953125
    },
    {
      "time": "2026-03-16",
      "value": 350.6188000488281
    },
    {
      "time": "2026-03-17",
      "value": 350.47600036621094
    },
    {
      "time": "2026-03-18",
      "value": 350.07440002441405
    },
    {
      "time": "2026-03-19",
      "value": 349.4802001953125
    },
    {
      "time": "2026-03-20",
      "value": 348.92260009765624
    },
    {
      "time": "2026-03-23",
      "value": 348.3810003662109
    },
    {
      "time": "2026-03-24",
      "value": 347.58940063476564
    },
    {
      "time": "2026-03-25",
      "value": 346.87580078125
    },
    {
      "time": "2026-03-26",
      "value": 346.1470007324219
    },
    {
      "time": "2026-03-27",
      "value": 345.3674005126953
    },
    {
      "time": "2026-03-30",
      "value": 344.56280029296875
    },
    {
      "time": "2026-03-31",
      "value": 343.8172003173828
    },
    {
      "time": "2026-04-01",
      "value": 343.3920007324219
    },
    {
      "time": "2026-04-02",
      "value": 342.62580078125
    },
    {
      "time": "2026-04-06",
      "value": 341.9410009765625
    },
    {
      "time": "2026-04-07",
      "value": 341.24980102539064
    },
    {
      "time": "2026-04-08",
      "value": 340.9966015625
    },
    {
      "time": "2026-04-09",
      "value": 340.78960205078124
    },
    {
      "time": "2026-04-10",
      "value": 340.51980163574217
    },
    {
      "time": "2026-04-13",
      "value": 340.1158020019531
    },
    {
      "time": "2026-04-14",
      "value": 339.6950018310547
    },
    {
      "time": "2026-04-15",
      "value": 339.14460205078126
    },
    {
      "time": "2026-04-16",
      "value": 338.6186016845703
    },
    {
      "time": "2026-04-17",
      "value": 338.1514013671875
    },
    {
      "time": "2026-04-20",
      "value": 337.8092010498047
    },
    {
      "time": "2026-04-21",
      "value": 337.26180053710937
    },
    {
      "time": "2026-04-22",
      "value": 336.75280029296874
    },
    {
      "time": "2026-04-23",
      "value": 336.21300048828124
    },
    {
      "time": "2026-04-24",
      "value": 335.62760070800783
    },
    {
      "time": "2026-04-27",
      "value": 334.8976007080078
    },
    {
      "time": "2026-04-28",
      "value": 334.0052001953125
    },
    {
      "time": "2026-04-29",
      "value": 333.0034002685547
    },
    {
      "time": "2026-04-30",
      "value": 332.12039978027343
    },
    {
      "time": "2026-05-01",
      "value": 331.3282000732422
    },
    {
      "time": "2026-05-04",
      "value": 330.3253997802734
    },
    {
      "time": "2026-05-05",
      "value": 329.28919982910156
    },
    {
      "time": "2026-05-06",
      "value": 328.4671997070312
    },
    {
      "time": "2026-05-07",
      "value": 327.7263995361328
    },
    {
      "time": "2026-05-08",
      "value": 326.85279968261716
    },
    {
      "time": "2026-05-11",
      "value": 325.855
    },
    {
      "time": "2026-05-12",
      "value": 324.964599609375
    },
    {
      "time": "2026-05-13",
      "value": 324.1147998046875
    },
    {
      "time": "2026-05-14",
      "value": 323.3449993896484
    },
    {
      "time": "2026-05-15",
      "value": 322.63799926757815
    },
    {
      "time": "2026-05-18",
      "value": 322.0959991455078
    },
    {
      "time": "2026-05-19",
      "value": 321.4089990234375
    },
    {
      "time": "2026-05-20",
      "value": 320.95639953613284
    },
    {
      "time": "2026-05-21",
      "value": 320.68839965820314
    },
    {
      "time": "2026-05-22",
      "value": 320.5159991455078
    },
    {
      "time": "2026-05-26",
      "value": 320.34539916992185
    },
    {
      "time": "2026-05-27",
      "value": 320.09059936523437
    },
    {
      "time": "2026-05-28",
      "value": 319.7793994140625
    },
    {
      "time": "2026-05-29",
      "value": 319.6137994384766
    },
    {
      "time": "2026-06-01",
      "value": 319.30339904785154
    },
    {
      "time": "2026-06-02",
      "value": 319.0927990722656
    },
    {
      "time": "2026-06-03",
      "value": 318.7435986328125
    },
    {
      "time": "2026-06-04",
      "value": 318.47139831542967
    },
    {
      "time": "2026-06-05",
      "value": 318.1383978271484
    },
    {
      "time": "2026-06-08",
      "value": 317.73839782714845
    },
    {
      "time": "2026-06-09",
      "value": 317.6419976806641
    },
    {
      "time": "2026-06-10",
      "value": 317.4021978759766
    },
    {
      "time": "2026-06-11",
      "value": 317.3289984130859
    },
    {
      "time": "2026-06-12",
      "value": 317.1609979248047
    },
    {
      "time": "2026-06-15",
      "value": 317.2057977294922
    },
    {
      "time": "2026-06-16",
      "value": 317.32679748535156
    },
    {
      "time": "2026-06-17",
      "value": 317.3235974121094
    },
    {
      "time": "2026-06-18",
      "value": 317.02599731445315
    },
    {
      "time": "2026-06-22",
      "value": 316.64939697265623
    },
    {
      "time": "2026-06-23",
      "value": 316.3851971435547
    },
    {
      "time": "2026-06-24",
      "value": 316.3601971435547
    },
    {
      "time": "2026-06-25",
      "value": 316.4697967529297
    },
    {
      "time": "2026-06-26",
      "value": 316.77439697265623
    },
    {
      "time": "2026-06-29",
      "value": 316.9935968017578
    },
    {
      "time": "2026-06-30",
      "value": 316.9689971923828
    },
    {
      "time": "2026-07-01",
      "value": 317.0113970947266
    },
    {
      "time": "2026-07-02",
      "value": 317.36879760742187
    },
    {
      "time": "2026-07-06",
      "value": 317.6483978271484
    },
    {
      "time": "2026-07-07",
      "value": 317.74039794921873
    },
    {
      "time": "2026-07-08",
      "value": 317.5977978515625
    },
    {
      "time": "2026-07-09",
      "value": 317.51639770507813
    },
    {
      "time": "2026-07-10",
      "value": 317.7107977294922
    },
    {
      "time": "2026-07-13",
      "value": 317.9331976318359
    },
    {
      "time": "2026-07-14",
      "value": 318.0709979248047
    },
    {
      "time": "2026-07-15",
      "value": 318.35679809570314
    },
    {
      "time": "2026-07-16",
      "value": 318.90979858398435
    },
    {
      "time": "2026-07-17",
      "value": 319.2869989013672
    },
    {
      "time": "2026-07-20",
      "value": 319.28639892578127
    },
    {
      "time": "2026-07-21",
      "value": 319.25139892578125
    },
    {
      "time": "2026-07-22",
      "value": 319.3131988525391
    },
    {
      "time": "2026-07-23",
      "value": 319.2699987792969
    },
    {
      "time": "2026-07-24",
      "value": 319.38859924316404
    }
  ],
  "analysis": null
}