{
  "ok": true,
  "cached": false,
  "ticker": "TROW",
  "price": 116.5,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-20",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "T. Rowe Price (TROW) Beats Stock Market Upswing: What Investors Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/t-rowe-price-trow-beats-221503418.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 Mid-Cap Stock to Target This Week and 2 Facing Challenges",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-mid-cap-stock-target-152108711.html",
      "published": "2026-07-24"
    },
    {
      "title": "T. Rowe Price (TROW) Earnings Expected to Grow: What to Know Ahead of Next Week's Release",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/t-rowe-price-trow-earnings-140014954.html",
      "published": "2026-07-24"
    },
    {
      "title": "Think You Need Stocks for Retirement? Here Are 3 Exceptions",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/5c11504d-eeb9-316f-98df-9d5c2f5d81a8/think-you-need-stocks-for.html",
      "published": "2026-07-24"
    },
    {
      "title": "These 4 Stocks Are Wall Street’s Most Reliable Dividend Growers",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/ba27b17b-817c-3ac6-a7ce-380fe4195353/these-4-stocks-are-wall.html",
      "published": "2026-07-23"
    },
    {
      "title": "2 S&P 500 Stocks Worth Your Attention and 1 We Brush Off",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-p-500-stocks-worth-101448574.html",
      "published": "2026-07-23"
    },
    {
      "title": "T. Rowe Price Has Increased Its Dividend for 40 Consecutive Years and Yields 4.4%. Is the Payout a Bargain or a Value Trap?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/8e73fd6b-872d-31d5-a65c-e629f37df9b5/t.-rowe-price-has-increased.html",
      "published": "2026-07-23"
    },
    {
      "title": "T. Rowe Price (TROW) Launches Its First Active Multi Token Crypto ETF",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/crypto/articles/t-rowe-price-trow-launches-191211904.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 107.63999938964844,
      "high": 107.80000305175781,
      "low": 105.76000213623047,
      "close": 106.93000030517578,
      "volume": 1380300
    },
    {
      "time": "2025-07-28",
      "open": 107.06999969482422,
      "high": 107.06999969482422,
      "low": 105.20999908447266,
      "close": 106,
      "volume": 1310100
    },
    {
      "time": "2025-07-29",
      "open": 106.61000061035156,
      "high": 106.61000061035156,
      "low": 104.47000122070312,
      "close": 104.91999816894531,
      "volume": 1348000
    },
    {
      "time": "2025-07-30",
      "open": 105.16000366210938,
      "high": 105.41000366210938,
      "low": 103.45999908447266,
      "close": 103.9000015258789,
      "volume": 1519800
    },
    {
      "time": "2025-07-31",
      "open": 103.3499984741211,
      "high": 103.87999725341797,
      "low": 101.26000213623047,
      "close": 101.44999694824219,
      "volume": 3974100
    },
    {
      "time": "2025-08-01",
      "open": 101.86000061035156,
      "high": 103.12999725341797,
      "low": 99.5999984741211,
      "close": 103.05999755859375,
      "volume": 3037800
    },
    {
      "time": "2025-08-04",
      "open": 103.29000091552734,
      "high": 106.0999984741211,
      "low": 102.76000213623047,
      "close": 105.94000244140625,
      "volume": 1916400
    },
    {
      "time": "2025-08-05",
      "open": 106.16000366210938,
      "high": 106.77999877929688,
      "low": 104.97000122070312,
      "close": 105.6500015258789,
      "volume": 1410100
    },
    {
      "time": "2025-08-06",
      "open": 105.98999786376953,
      "high": 106,
      "low": 104.87000274658203,
      "close": 105.41999816894531,
      "volume": 1332100
    },
    {
      "time": "2025-08-07",
      "open": 106.33999633789062,
      "high": 106.37000274658203,
      "low": 103.7699966430664,
      "close": 104.05999755859375,
      "volume": 1192000
    },
    {
      "time": "2025-08-08",
      "open": 104.38999938964844,
      "high": 105.4000015258789,
      "low": 103.87000274658203,
      "close": 105.05999755859375,
      "volume": 1209700
    },
    {
      "time": "2025-08-11",
      "open": 105.19999694824219,
      "high": 106.08000183105469,
      "low": 104.80999755859375,
      "close": 105.2699966430664,
      "volume": 1123700
    },
    {
      "time": "2025-08-12",
      "open": 105.9000015258789,
      "high": 107.72000122070312,
      "low": 105.68000030517578,
      "close": 107.63999938964844,
      "volume": 1153500
    },
    {
      "time": "2025-08-13",
      "open": 107.94000244140625,
      "high": 110.16000366210938,
      "low": 107.5,
      "close": 109.94999694824219,
      "volume": 1344800
    },
    {
      "time": "2025-08-14",
      "open": 109.05999755859375,
      "high": 109.30999755859375,
      "low": 108.45999908447266,
      "close": 109.05999755859375,
      "volume": 948100
    },
    {
      "time": "2025-08-15",
      "open": 109.44000244140625,
      "high": 109.44000244140625,
      "low": 106.88999938964844,
      "close": 107.04000091552734,
      "volume": 1205900
    },
    {
      "time": "2025-08-18",
      "open": 106.87000274658203,
      "high": 107.1500015258789,
      "low": 106.18000030517578,
      "close": 106.63999938964844,
      "volume": 920200
    },
    {
      "time": "2025-08-19",
      "open": 106.66999816894531,
      "high": 107.44000244140625,
      "low": 105.94999694824219,
      "close": 106.30000305175781,
      "volume": 897200
    },
    {
      "time": "2025-08-20",
      "open": 106.18000030517578,
      "high": 106.61000061035156,
      "low": 105.08999633789062,
      "close": 105.76000213623047,
      "volume": 1232900
    },
    {
      "time": "2025-08-21",
      "open": 105.76000213623047,
      "high": 105.76000213623047,
      "low": 104.05999755859375,
      "close": 104.52999877929688,
      "volume": 985100
    },
    {
      "time": "2025-08-22",
      "open": 105.1500015258789,
      "high": 108.88999938964844,
      "low": 105,
      "close": 108.29000091552734,
      "volume": 1333300
    },
    {
      "time": "2025-08-25",
      "open": 107.87000274658203,
      "high": 108.41999816894531,
      "low": 107.13999938964844,
      "close": 107.45999908447266,
      "volume": 1030300
    },
    {
      "time": "2025-08-26",
      "open": 107.08999633789062,
      "high": 108.94000244140625,
      "low": 106.8499984741211,
      "close": 108.55999755859375,
      "volume": 1531000
    },
    {
      "time": "2025-08-27",
      "open": 108.5,
      "high": 109.73999786376953,
      "low": 108.3499984741211,
      "close": 109.37000274658203,
      "volume": 933600
    },
    {
      "time": "2025-08-28",
      "open": 109.6500015258789,
      "high": 109.7300033569336,
      "low": 107.79000091552734,
      "close": 108.27999877929688,
      "volume": 976300
    },
    {
      "time": "2025-08-29",
      "open": 108.16000366210938,
      "high": 108.76000213623047,
      "low": 107.20999908447266,
      "close": 107.62000274658203,
      "volume": 1171800
    },
    {
      "time": "2025-09-02",
      "open": 105.94999694824219,
      "high": 106.44000244140625,
      "low": 104.61000061035156,
      "close": 105.5999984741211,
      "volume": 1348700
    },
    {
      "time": "2025-09-03",
      "open": 105.23999786376953,
      "high": 106.1500015258789,
      "low": 104.55000305175781,
      "close": 105.37000274658203,
      "volume": 994500
    },
    {
      "time": "2025-09-04",
      "open": 115.27999877929688,
      "high": 118.22000122070312,
      "low": 110.51000213623047,
      "close": 111.5199966430664,
      "volume": 5280300
    },
    {
      "time": "2025-09-05",
      "open": 111.77999877929688,
      "high": 112.01000213623047,
      "low": 107.7300033569336,
      "close": 108.16000366210938,
      "volume": 2070600
    },
    {
      "time": "2025-09-08",
      "open": 108.16000366210938,
      "high": 109.16999816894531,
      "low": 107.58000183105469,
      "close": 108.16999816894531,
      "volume": 1587100
    },
    {
      "time": "2025-09-09",
      "open": 107.66999816894531,
      "high": 109.04000091552734,
      "low": 106.86000061035156,
      "close": 107.1500015258789,
      "volume": 1345000
    },
    {
      "time": "2025-09-10",
      "open": 106.75,
      "high": 107.7699966430664,
      "low": 106.27999877929688,
      "close": 106.63999938964844,
      "volume": 1396900
    },
    {
      "time": "2025-09-11",
      "open": 106.63999938964844,
      "high": 107.0999984741211,
      "low": 104.5999984741211,
      "close": 105.69000244140625,
      "volume": 2353700
    },
    {
      "time": "2025-09-12",
      "open": 105.37999725341797,
      "high": 106.08999633789062,
      "low": 105,
      "close": 105.62999725341797,
      "volume": 1123000
    },
    {
      "time": "2025-09-15",
      "open": 104.63999938964844,
      "high": 104.93000030517578,
      "low": 103.44999694824219,
      "close": 104.16999816894531,
      "volume": 1232200
    },
    {
      "time": "2025-09-16",
      "open": 104.22000122070312,
      "high": 104.62999725341797,
      "low": 103.27999877929688,
      "close": 103.69000244140625,
      "volume": 1137900
    },
    {
      "time": "2025-09-17",
      "open": 103.88999938964844,
      "high": 106.4000015258789,
      "low": 103.73999786376953,
      "close": 104.86000061035156,
      "volume": 1565500
    },
    {
      "time": "2025-09-18",
      "open": 105.48999786376953,
      "high": 106.62999725341797,
      "low": 105.13999938964844,
      "close": 105.79000091552734,
      "volume": 1771800
    },
    {
      "time": "2025-09-19",
      "open": 105.97000122070312,
      "high": 106.25,
      "low": 104.55999755859375,
      "close": 105.98999786376953,
      "volume": 2405300
    },
    {
      "time": "2025-09-22",
      "open": 105.62000274658203,
      "high": 105.91000366210938,
      "low": 104.9000015258789,
      "close": 105.29000091552734,
      "volume": 1174600
    },
    {
      "time": "2025-09-23",
      "open": 105.29000091552734,
      "high": 106.33000183105469,
      "low": 104.08000183105469,
      "close": 104.66000366210938,
      "volume": 1130300
    },
    {
      "time": "2025-09-24",
      "open": 104.6500015258789,
      "high": 105.3499984741211,
      "low": 103.0999984741211,
      "close": 103.44999694824219,
      "volume": 1353800
    },
    {
      "time": "2025-09-25",
      "open": 103.0199966430664,
      "high": 103.79000091552734,
      "low": 102.69000244140625,
      "close": 103.20999908447266,
      "volume": 1160200
    },
    {
      "time": "2025-09-26",
      "open": 103.4800033569336,
      "high": 104.33000183105469,
      "low": 102.7300033569336,
      "close": 103.47000122070312,
      "volume": 1139300
    },
    {
      "time": "2025-09-29",
      "open": 103.87999725341797,
      "high": 103.91000366210938,
      "low": 102.86000061035156,
      "close": 103.5199966430664,
      "volume": 1365300
    },
    {
      "time": "2025-09-30",
      "open": 103.5,
      "high": 103.77999877929688,
      "low": 101.25,
      "close": 102.63999938964844,
      "volume": 1458100
    },
    {
      "time": "2025-10-01",
      "open": 102.27999877929688,
      "high": 102.83000183105469,
      "low": 101.04000091552734,
      "close": 101.06999969482422,
      "volume": 1503300
    },
    {
      "time": "2025-10-02",
      "open": 101.0999984741211,
      "high": 102.25,
      "low": 100.66999816894531,
      "close": 101.70999908447266,
      "volume": 1796700
    },
    {
      "time": "2025-10-03",
      "open": 102.1500015258789,
      "high": 103.30000305175781,
      "low": 101.69999694824219,
      "close": 103.27999877929688,
      "volume": 1100800
    },
    {
      "time": "2025-10-06",
      "open": 104.37000274658203,
      "high": 105.83999633789062,
      "low": 103.45999908447266,
      "close": 105.69000244140625,
      "volume": 1551500
    },
    {
      "time": "2025-10-07",
      "open": 106.05999755859375,
      "high": 107.0999984741211,
      "low": 105.37999725341797,
      "close": 105.77999877929688,
      "volume": 1473100
    },
    {
      "time": "2025-10-08",
      "open": 106.13999938964844,
      "high": 107.6500015258789,
      "low": 105.62999725341797,
      "close": 105.81999969482422,
      "volume": 1184900
    },
    {
      "time": "2025-10-09",
      "open": 106.19999694824219,
      "high": 106.83999633789062,
      "low": 105.31999969482422,
      "close": 106.01000213623047,
      "volume": 1332800
    },
    {
      "time": "2025-10-10",
      "open": 106.79000091552734,
      "high": 109.19000244140625,
      "low": 101.23999786376953,
      "close": 101.43000030517578,
      "volume": 2081200
    },
    {
      "time": "2025-10-13",
      "open": 104.55000305175781,
      "high": 106.26000213623047,
      "low": 103.83999633789062,
      "close": 105.36000061035156,
      "volume": 1622100
    },
    {
      "time": "2025-10-14",
      "open": 104.4800033569336,
      "high": 107.19999694824219,
      "low": 104.25,
      "close": 106.12999725341797,
      "volume": 1195100
    },
    {
      "time": "2025-10-15",
      "open": 106.91999816894531,
      "high": 107.44000244140625,
      "low": 104.4000015258789,
      "close": 105.70999908447266,
      "volume": 960600
    },
    {
      "time": "2025-10-16",
      "open": 106.16000366210938,
      "high": 106.31999969482422,
      "low": 102.80999755859375,
      "close": 103.1500015258789,
      "volume": 1136400
    },
    {
      "time": "2025-10-17",
      "open": 103.02999877929688,
      "high": 104.06999969482422,
      "low": 101.55000305175781,
      "close": 103.69999694824219,
      "volume": 4353700
    },
    {
      "time": "2025-10-20",
      "open": 103.97000122070312,
      "high": 104.91999816894531,
      "low": 103.9000015258789,
      "close": 104.23999786376953,
      "volume": 1130700
    },
    {
      "time": "2025-10-21",
      "open": 104.01000213623047,
      "high": 105,
      "low": 103.94999694824219,
      "close": 104.25,
      "volume": 981500
    },
    {
      "time": "2025-10-22",
      "open": 103.7300033569336,
      "high": 103.87000274658203,
      "low": 101.81999969482422,
      "close": 102.76000213623047,
      "volume": 1345700
    },
    {
      "time": "2025-10-23",
      "open": 102.83999633789062,
      "high": 103.3499984741211,
      "low": 101.88999938964844,
      "close": 102.48999786376953,
      "volume": 1038000
    },
    {
      "time": "2025-10-24",
      "open": 103.68000030517578,
      "high": 104.36000061035156,
      "low": 103.1500015258789,
      "close": 103.55000305175781,
      "volume": 1054000
    },
    {
      "time": "2025-10-27",
      "open": 105.02999877929688,
      "high": 106,
      "low": 104.5,
      "close": 104.91000366210938,
      "volume": 1272200
    },
    {
      "time": "2025-10-28",
      "open": 104.8499984741211,
      "high": 105.33999633789062,
      "low": 103.7300033569336,
      "close": 104.95999908447266,
      "volume": 1161500
    },
    {
      "time": "2025-10-29",
      "open": 104.76000213623047,
      "high": 104.98999786376953,
      "low": 103.30999755859375,
      "close": 103.51000213623047,
      "volume": 1873900
    },
    {
      "time": "2025-10-30",
      "open": 103.29000091552734,
      "high": 103.94000244140625,
      "low": 102,
      "close": 102.12999725341797,
      "volume": 2113200
    },
    {
      "time": "2025-10-31",
      "open": 102.86000061035156,
      "high": 104.16999816894531,
      "low": 99,
      "close": 102.52999877929688,
      "volume": 3530500
    },
    {
      "time": "2025-11-03",
      "open": 102.19999694824219,
      "high": 102.19999694824219,
      "low": 100.08000183105469,
      "close": 101.70999908447266,
      "volume": 1739400
    },
    {
      "time": "2025-11-04",
      "open": 101.0199966430664,
      "high": 102.55000305175781,
      "low": 100.31999969482422,
      "close": 101.2699966430664,
      "volume": 1784900
    },
    {
      "time": "2025-11-05",
      "open": 101.48999786376953,
      "high": 102.73999786376953,
      "low": 100.80000305175781,
      "close": 102.37999725341797,
      "volume": 1615800
    },
    {
      "time": "2025-11-06",
      "open": 102.13999938964844,
      "high": 103.12999725341797,
      "low": 101.2699966430664,
      "close": 102.1500015258789,
      "volume": 1440500
    },
    {
      "time": "2025-11-07",
      "open": 101.72000122070312,
      "high": 102.75,
      "low": 100.75,
      "close": 102.66000366210938,
      "volume": 1842900
    },
    {
      "time": "2025-11-10",
      "open": 103.33999633789062,
      "high": 103.75,
      "low": 101.5,
      "close": 103,
      "volume": 1661700
    },
    {
      "time": "2025-11-11",
      "open": 103.30000305175781,
      "high": 104.06999969482422,
      "low": 103.19999694824219,
      "close": 103.66999816894531,
      "volume": 1185500
    },
    {
      "time": "2025-11-12",
      "open": 103.9000015258789,
      "high": 105.2699966430664,
      "low": 103.9000015258789,
      "close": 104.7699966430664,
      "volume": 1431300
    },
    {
      "time": "2025-11-13",
      "open": 104.51000213623047,
      "high": 105.25,
      "low": 103.61000061035156,
      "close": 103.72000122070312,
      "volume": 1215000
    },
    {
      "time": "2025-11-14",
      "open": 102.54000091552734,
      "high": 103.23999786376953,
      "low": 101.55999755859375,
      "close": 101.72000122070312,
      "volume": 1544500
    },
    {
      "time": "2025-11-17",
      "open": 101.66999816894531,
      "high": 101.66999816894531,
      "low": 96.58000183105469,
      "close": 97.41999816894531,
      "volume": 2173300
    },
    {
      "time": "2025-11-18",
      "open": 96.54000091552734,
      "high": 98.48999786376953,
      "low": 95.93000030517578,
      "close": 97.4800033569336,
      "volume": 1586200
    },
    {
      "time": "2025-11-19",
      "open": 97.62999725341797,
      "high": 98.16000366210938,
      "low": 96.9000015258789,
      "close": 97.41000366210938,
      "volume": 1892200
    },
    {
      "time": "2025-11-20",
      "open": 98.75,
      "high": 99.72000122070312,
      "low": 96.77999877929688,
      "close": 97.30999755859375,
      "volume": 1747800
    },
    {
      "time": "2025-11-21",
      "open": 97.73999786376953,
      "high": 100.88999938964844,
      "low": 97.66000366210938,
      "close": 100.30999755859375,
      "volume": 2143600
    },
    {
      "time": "2025-11-24",
      "open": 100.62999725341797,
      "high": 100.87999725341797,
      "low": 99.4000015258789,
      "close": 100.44999694824219,
      "volume": 2128900
    },
    {
      "time": "2025-11-25",
      "open": 100.26000213623047,
      "high": 101.44999694824219,
      "low": 99.61000061035156,
      "close": 101.12999725341797,
      "volume": 1691000
    },
    {
      "time": "2025-11-26",
      "open": 101.12999725341797,
      "high": 102.3499984741211,
      "low": 101.12999725341797,
      "close": 102.08999633789062,
      "volume": 1401000
    },
    {
      "time": "2025-11-28",
      "open": 102.08999633789062,
      "high": 103.11000061035156,
      "low": 102.0199966430664,
      "close": 102.37999725341797,
      "volume": 936700
    },
    {
      "time": "2025-12-01",
      "open": 101.44999694824219,
      "high": 102.83000183105469,
      "low": 101.3499984741211,
      "close": 101.58999633789062,
      "volume": 1945200
    },
    {
      "time": "2025-12-02",
      "open": 102.22000122070312,
      "high": 103.2300033569336,
      "low": 101.5999984741211,
      "close": 102.47000122070312,
      "volume": 1724800
    },
    {
      "time": "2025-12-03",
      "open": 102.62999725341797,
      "high": 105.19000244140625,
      "low": 102.62999725341797,
      "close": 105.05000305175781,
      "volume": 1953900
    },
    {
      "time": "2025-12-04",
      "open": 105.23999786376953,
      "high": 106.36000061035156,
      "low": 104.79000091552734,
      "close": 105.79000091552734,
      "volume": 1440400
    },
    {
      "time": "2025-12-05",
      "open": 105.6500015258789,
      "high": 107.0999984741211,
      "low": 105.23999786376953,
      "close": 106.58000183105469,
      "volume": 1528800
    },
    {
      "time": "2025-12-08",
      "open": 106.73999786376953,
      "high": 106.88999938964844,
      "low": 104.41000366210938,
      "close": 104.5199966430664,
      "volume": 1636800
    },
    {
      "time": "2025-12-09",
      "open": 104.5,
      "high": 105.8499984741211,
      "low": 104.5,
      "close": 105.37000274658203,
      "volume": 1410800
    },
    {
      "time": "2025-12-10",
      "open": 103.91999816894531,
      "high": 104.9000015258789,
      "low": 101.16000366210938,
      "close": 103.55999755859375,
      "volume": 3539900
    },
    {
      "time": "2025-12-11",
      "open": 102.88999938964844,
      "high": 105.72000122070312,
      "low": 102.88999938964844,
      "close": 104.95999908447266,
      "volume": 1990100
    },
    {
      "time": "2025-12-12",
      "open": 105.12000274658203,
      "high": 105.7300033569336,
      "low": 104.37000274658203,
      "close": 104.9000015258789,
      "volume": 1707100
    },
    {
      "time": "2025-12-15",
      "open": 103.9800033569336,
      "high": 105.41000366210938,
      "low": 103.12000274658203,
      "close": 103.62000274658203,
      "volume": 2521000
    },
    {
      "time": "2025-12-16",
      "open": 104.25,
      "high": 104.4800033569336,
      "low": 103.12999725341797,
      "close": 103.91999816894531,
      "volume": 3712900
    },
    {
      "time": "2025-12-17",
      "open": 104.27999877929688,
      "high": 106.05999755859375,
      "low": 103.7699966430664,
      "close": 103.9000015258789,
      "volume": 2089100
    },
    {
      "time": "2025-12-18",
      "open": 104.52999877929688,
      "high": 105.41000366210938,
      "low": 103.19999694824219,
      "close": 103.31999969482422,
      "volume": 1280400
    },
    {
      "time": "2025-12-19",
      "open": 103.31999969482422,
      "high": 103.79000091552734,
      "low": 102.58000183105469,
      "close": 103.27999877929688,
      "volume": 2644100
    },
    {
      "time": "2025-12-22",
      "open": 103.0999984741211,
      "high": 104.83000183105469,
      "low": 103,
      "close": 104.80000305175781,
      "volume": 2086900
    },
    {
      "time": "2025-12-23",
      "open": 104.81999969482422,
      "high": 105.19999694824219,
      "low": 103.97000122070312,
      "close": 104.02999877929688,
      "volume": 1633700
    },
    {
      "time": "2025-12-24",
      "open": 104.30000305175781,
      "high": 104.83999633789062,
      "low": 103.62000274658203,
      "close": 104.68000030517578,
      "volume": 534600
    },
    {
      "time": "2025-12-26",
      "open": 104.77999877929688,
      "high": 105.41999816894531,
      "low": 104.25,
      "close": 104.75,
      "volume": 760200
    },
    {
      "time": "2025-12-29",
      "open": 104.56999969482422,
      "high": 104.94000244140625,
      "low": 104.16999816894531,
      "close": 104.52999877929688,
      "volume": 1145800
    },
    {
      "time": "2025-12-30",
      "open": 104.3499984741211,
      "high": 104.5,
      "low": 103.58999633789062,
      "close": 103.63999938964844,
      "volume": 1703000
    },
    {
      "time": "2025-12-31",
      "open": 103.80999755859375,
      "high": 103.86000061035156,
      "low": 102.31999969482422,
      "close": 102.37999725341797,
      "volume": 1155100
    },
    {
      "time": "2026-01-02",
      "open": 102.47000122070312,
      "high": 104.6500015258789,
      "low": 101.72000122070312,
      "close": 104.62999725341797,
      "volume": 1323700
    },
    {
      "time": "2026-01-05",
      "open": 104.26000213623047,
      "high": 108.20999908447266,
      "low": 104,
      "close": 106.48999786376953,
      "volume": 2652400
    },
    {
      "time": "2026-01-06",
      "open": 106.62999725341797,
      "high": 109.31999969482422,
      "low": 106.52999877929688,
      "close": 109.01000213623047,
      "volume": 1667000
    },
    {
      "time": "2026-01-07",
      "open": 108.73999786376953,
      "high": 109.11000061035156,
      "low": 104.3499984741211,
      "close": 106,
      "volume": 2147100
    },
    {
      "time": "2026-01-08",
      "open": 105.83000183105469,
      "high": 108.94000244140625,
      "low": 105.43000030517578,
      "close": 108.56999969482422,
      "volume": 1529300
    },
    {
      "time": "2026-01-09",
      "open": 108.80000305175781,
      "high": 109.45999908447266,
      "low": 107.27999877929688,
      "close": 107.30999755859375,
      "volume": 2065100
    },
    {
      "time": "2026-01-12",
      "open": 107.97000122070312,
      "high": 107.97000122070312,
      "low": 106.1500015258789,
      "close": 106.83999633789062,
      "volume": 1499500
    },
    {
      "time": "2026-01-13",
      "open": 106.7699966430664,
      "high": 106.86000061035156,
      "low": 102.58000183105469,
      "close": 103.51000213623047,
      "volume": 2539300
    },
    {
      "time": "2026-01-14",
      "open": 103.12000274658203,
      "high": 106.1500015258789,
      "low": 103.08999633789062,
      "close": 106.08000183105469,
      "volume": 2277500
    },
    {
      "time": "2026-01-15",
      "open": 106.95999908447266,
      "high": 108.12000274658203,
      "low": 106.62999725341797,
      "close": 107.31999969482422,
      "volume": 1236400
    },
    {
      "time": "2026-01-16",
      "open": 107.44999694824219,
      "high": 107.72000122070312,
      "low": 106,
      "close": 106.48999786376953,
      "volume": 1892800
    },
    {
      "time": "2026-01-20",
      "open": 105.18000030517578,
      "high": 105.18000030517578,
      "low": 103.37000274658203,
      "close": 103.68000030517578,
      "volume": 2214900
    },
    {
      "time": "2026-01-21",
      "open": 104.79000091552734,
      "high": 106.72000122070312,
      "low": 104.16000366210938,
      "close": 106.12999725341797,
      "volume": 1357600
    },
    {
      "time": "2026-01-22",
      "open": 106.5199966430664,
      "high": 108.16999816894531,
      "low": 106.41999816894531,
      "close": 107.0999984741211,
      "volume": 1223900
    },
    {
      "time": "2026-01-23",
      "open": 106.86000061035156,
      "high": 107.12999725341797,
      "low": 105.5999984741211,
      "close": 105.62999725341797,
      "volume": 972300
    },
    {
      "time": "2026-01-26",
      "open": 105.72000122070312,
      "high": 106.2699966430664,
      "low": 105.06999969482422,
      "close": 106.08999633789062,
      "volume": 1087000
    },
    {
      "time": "2026-01-27",
      "open": 106.26000213623047,
      "high": 106.69000244140625,
      "low": 104.22000122070312,
      "close": 105.30999755859375,
      "volume": 1106900
    },
    {
      "time": "2026-01-28",
      "open": 105.4000015258789,
      "high": 106.04000091552734,
      "low": 104.5999984741211,
      "close": 105.25,
      "volume": 1135000
    },
    {
      "time": "2026-01-29",
      "open": 105.93000030517578,
      "high": 106.8499984741211,
      "low": 104.12999725341797,
      "close": 104.81999969482422,
      "volume": 2268800
    },
    {
      "time": "2026-01-30",
      "open": 104.58000183105469,
      "high": 106.18000030517578,
      "low": 103.63999938964844,
      "close": 105.68000030517578,
      "volume": 2630600
    },
    {
      "time": "2026-02-02",
      "open": 105.25,
      "high": 106.94999694824219,
      "low": 104.69999694824219,
      "close": 106.6500015258789,
      "volume": 2001500
    },
    {
      "time": "2026-02-03",
      "open": 106.48999786376953,
      "high": 107.20999908447266,
      "low": 100.9000015258789,
      "close": 102.66000366210938,
      "volume": 3898700
    },
    {
      "time": "2026-02-04",
      "open": 97.8499984741211,
      "high": 99,
      "low": 93,
      "close": 97.0199966430664,
      "volume": 5509500
    },
    {
      "time": "2026-02-05",
      "open": 96.18000030517578,
      "high": 96.55000305175781,
      "low": 91.69999694824219,
      "close": 92.0199966430664,
      "volume": 3357000
    },
    {
      "time": "2026-02-06",
      "open": 93.7699966430664,
      "high": 95.22000122070312,
      "low": 92.7699966430664,
      "close": 94.58000183105469,
      "volume": 3272800
    },
    {
      "time": "2026-02-09",
      "open": 94.33999633789062,
      "high": 96.63999938964844,
      "low": 94,
      "close": 95.80999755859375,
      "volume": 2587900
    },
    {
      "time": "2026-02-10",
      "open": 95.94999694824219,
      "high": 97.66999816894531,
      "low": 95.75,
      "close": 96.63999938964844,
      "volume": 2301400
    },
    {
      "time": "2026-02-11",
      "open": 96.19000244140625,
      "high": 96.30999755859375,
      "low": 93.66999816894531,
      "close": 93.79000091552734,
      "volume": 2333000
    },
    {
      "time": "2026-02-12",
      "open": 94.0199966430664,
      "high": 95.13999938964844,
      "low": 92.66999816894531,
      "close": 93.16000366210938,
      "volume": 3388700
    },
    {
      "time": "2026-02-13",
      "open": 93.16000366210938,
      "high": 94.05999755859375,
      "low": 92.18000030517578,
      "close": 93.76000213623047,
      "volume": 2668500
    },
    {
      "time": "2026-02-17",
      "open": 94.12999725341797,
      "high": 94.55000305175781,
      "low": 92.75,
      "close": 93.80999755859375,
      "volume": 2237000
    },
    {
      "time": "2026-02-18",
      "open": 94.2699966430664,
      "high": 95.63999938964844,
      "low": 93.70999908447266,
      "close": 94.93000030517578,
      "volume": 1684000
    },
    {
      "time": "2026-02-19",
      "open": 94.06999969482422,
      "high": 94.4800033569336,
      "low": 93.08000183105469,
      "close": 94.36000061035156,
      "volume": 1187100
    },
    {
      "time": "2026-02-20",
      "open": 94.13999938964844,
      "high": 95.76000213623047,
      "low": 93.19999694824219,
      "close": 95.37999725341797,
      "volume": 1329000
    },
    {
      "time": "2026-02-23",
      "open": 94.83999633789062,
      "high": 95.06999969482422,
      "low": 92.19999694824219,
      "close": 93.05999755859375,
      "volume": 2376700
    },
    {
      "time": "2026-02-24",
      "open": 92.94000244140625,
      "high": 95,
      "low": 92.4000015258789,
      "close": 94.80000305175781,
      "volume": 2059000
    },
    {
      "time": "2026-02-25",
      "open": 94.9000015258789,
      "high": 95.73999786376953,
      "low": 94.38999938964844,
      "close": 95.2699966430664,
      "volume": 1360200
    },
    {
      "time": "2026-02-26",
      "open": 96,
      "high": 96.9000015258789,
      "low": 95.25,
      "close": 96.45999908447266,
      "volume": 1590300
    },
    {
      "time": "2026-02-27",
      "open": 95.11000061035156,
      "high": 95.37999725341797,
      "low": 93.44000244140625,
      "close": 94.62999725341797,
      "volume": 3103400
    },
    {
      "time": "2026-03-02",
      "open": 93.33999633789062,
      "high": 95.80999755859375,
      "low": 93,
      "close": 94.91999816894531,
      "volume": 1494100
    },
    {
      "time": "2026-03-03",
      "open": 93.02999877929688,
      "high": 94.30999755859375,
      "low": 92.33000183105469,
      "close": 93.41999816894531,
      "volume": 2262800
    },
    {
      "time": "2026-03-04",
      "open": 94.0199966430664,
      "high": 94.05999755859375,
      "low": 91.93000030517578,
      "close": 91.98999786376953,
      "volume": 2529800
    },
    {
      "time": "2026-03-05",
      "open": 91.5999984741211,
      "high": 93.05000305175781,
      "low": 91.2300033569336,
      "close": 92.04000091552734,
      "volume": 1931400
    },
    {
      "time": "2026-03-06",
      "open": 90.66999816894531,
      "high": 90.83999633789062,
      "low": 88.9000015258789,
      "close": 90.4000015258789,
      "volume": 2087300
    },
    {
      "time": "2026-03-09",
      "open": 88.66999816894531,
      "high": 91.0999984741211,
      "low": 86.94000244140625,
      "close": 90.55000305175781,
      "volume": 2450900
    },
    {
      "time": "2026-03-10",
      "open": 90.66999816894531,
      "high": 90.91000366210938,
      "low": 89.02999877929688,
      "close": 89.13999938964844,
      "volume": 2419400
    },
    {
      "time": "2026-03-11",
      "open": 89.18000030517578,
      "high": 89.9000015258789,
      "low": 87.69000244140625,
      "close": 89.33000183105469,
      "volume": 2369400
    },
    {
      "time": "2026-03-12",
      "open": 88.08999633789062,
      "high": 89.29000091552734,
      "low": 87.70999908447266,
      "close": 87.91000366210938,
      "volume": 2527400
    },
    {
      "time": "2026-03-13",
      "open": 89.01000213623047,
      "high": 89.91999816894531,
      "low": 88.52999877929688,
      "close": 88.58999633789062,
      "volume": 2332700
    },
    {
      "time": "2026-03-16",
      "open": 88.2699966430664,
      "high": 88.63999938964844,
      "low": 87.13999938964844,
      "close": 87.37999725341797,
      "volume": 2311400
    },
    {
      "time": "2026-03-17",
      "open": 88.36000061035156,
      "high": 89.5999984741211,
      "low": 87.91000366210938,
      "close": 88.38999938964844,
      "volume": 2496000
    },
    {
      "time": "2026-03-18",
      "open": 87.44999694824219,
      "high": 88.87999725341797,
      "low": 87.43000030517578,
      "close": 87.51000213623047,
      "volume": 2479500
    },
    {
      "time": "2026-03-19",
      "open": 87,
      "high": 88.05000305175781,
      "low": 86.33000183105469,
      "close": 87.08999633789062,
      "volume": 2483400
    },
    {
      "time": "2026-03-20",
      "open": 86.94999694824219,
      "high": 87.45999908447266,
      "low": 85.22000122070312,
      "close": 86.19000244140625,
      "volume": 9438300
    },
    {
      "time": "2026-03-23",
      "open": 87.5999984741211,
      "high": 88.77999877929688,
      "low": 86.7300033569336,
      "close": 87.9800033569336,
      "volume": 2212700
    },
    {
      "time": "2026-03-24",
      "open": 87.12000274658203,
      "high": 89.11000061035156,
      "low": 86.69000244140625,
      "close": 88.80000305175781,
      "volume": 2563100
    },
    {
      "time": "2026-03-25",
      "open": 89.94000244140625,
      "high": 90.56999969482422,
      "low": 88.43000030517578,
      "close": 89.58000183105469,
      "volume": 2626500
    },
    {
      "time": "2026-03-26",
      "open": 89.38999938964844,
      "high": 90.87999725341797,
      "low": 89.0199966430664,
      "close": 90.2300033569336,
      "volume": 3010400
    },
    {
      "time": "2026-03-27",
      "open": 89.61000061035156,
      "high": 90.25,
      "low": 88.20999908447266,
      "close": 88.44999694824219,
      "volume": 2916500
    },
    {
      "time": "2026-03-30",
      "open": 89.44999694824219,
      "high": 90.38999938964844,
      "low": 88.61000061035156,
      "close": 89.02999877929688,
      "volume": 3014200
    },
    {
      "time": "2026-03-31",
      "open": 90.16999816894531,
      "high": 91.37000274658203,
      "low": 89.18000030517578,
      "close": 90.13999938964844,
      "volume": 3203900
    },
    {
      "time": "2026-04-01",
      "open": 90.37999725341797,
      "high": 91.25,
      "low": 89.6500015258789,
      "close": 89.87000274658203,
      "volume": 2538900
    },
    {
      "time": "2026-04-02",
      "open": 88.5,
      "high": 90.91000366210938,
      "low": 87.75,
      "close": 90.16999816894531,
      "volume": 2107000
    },
    {
      "time": "2026-04-06",
      "open": 90.04000091552734,
      "high": 90.37000274658203,
      "low": 89.12999725341797,
      "close": 89.33000183105469,
      "volume": 1907800
    },
    {
      "time": "2026-04-07",
      "open": 89.22000122070312,
      "high": 89.5999984741211,
      "low": 87.58999633789062,
      "close": 89.22000122070312,
      "volume": 2927000
    },
    {
      "time": "2026-04-08",
      "open": 91.37000274658203,
      "high": 92.38999938964844,
      "low": 90.75,
      "close": 91.80999755859375,
      "volume": 2269000
    },
    {
      "time": "2026-04-09",
      "open": 91.3499984741211,
      "high": 92.55000305175781,
      "low": 90.76000213623047,
      "close": 92.16000366210938,
      "volume": 2134700
    },
    {
      "time": "2026-04-10",
      "open": 92.16000366210938,
      "high": 93.30000305175781,
      "low": 91.44000244140625,
      "close": 91.48999786376953,
      "volume": 1658000
    },
    {
      "time": "2026-04-13",
      "open": 91.54000091552734,
      "high": 94.44999694824219,
      "low": 91.23999786376953,
      "close": 94.37000274658203,
      "volume": 2017200
    },
    {
      "time": "2026-04-14",
      "open": 94.91000366210938,
      "high": 96.33999633789062,
      "low": 94.55999755859375,
      "close": 95.83999633789062,
      "volume": 1851800
    },
    {
      "time": "2026-04-15",
      "open": 96.22000122070312,
      "high": 96.91999816894531,
      "low": 95.5,
      "close": 96.11000061035156,
      "volume": 1540400
    },
    {
      "time": "2026-04-16",
      "open": 96.29000091552734,
      "high": 96.63999938964844,
      "low": 95.06999969482422,
      "close": 95.75,
      "volume": 1345500
    },
    {
      "time": "2026-04-17",
      "open": 96.25,
      "high": 97.97000122070312,
      "low": 96.02999877929688,
      "close": 96.9800033569336,
      "volume": 2109800
    },
    {
      "time": "2026-04-20",
      "open": 96.6500015258789,
      "high": 98.23999786376953,
      "low": 96.52999877929688,
      "close": 98.0999984741211,
      "volume": 1621200
    },
    {
      "time": "2026-04-21",
      "open": 98.36000061035156,
      "high": 100.16999816894531,
      "low": 98.12000274658203,
      "close": 99.13999938964844,
      "volume": 2789700
    },
    {
      "time": "2026-04-22",
      "open": 100,
      "high": 100.80999755859375,
      "low": 98.9000015258789,
      "close": 100.23999786376953,
      "volume": 1653900
    },
    {
      "time": "2026-04-23",
      "open": 100.06999969482422,
      "high": 100.58000183105469,
      "low": 98.6500015258789,
      "close": 99.48999786376953,
      "volume": 2198300
    },
    {
      "time": "2026-04-24",
      "open": 99.5,
      "high": 99.88999938964844,
      "low": 98.7300033569336,
      "close": 99.05999755859375,
      "volume": 1518900
    },
    {
      "time": "2026-04-27",
      "open": 98.86000061035156,
      "high": 101.6500015258789,
      "low": 98.86000061035156,
      "close": 101.36000061035156,
      "volume": 1965100
    },
    {
      "time": "2026-04-28",
      "open": 101.73999786376953,
      "high": 101.87000274658203,
      "low": 100.08999633789062,
      "close": 100.7699966430664,
      "volume": 2327400
    },
    {
      "time": "2026-04-29",
      "open": 100.26000213623047,
      "high": 101.3499984741211,
      "low": 99.58000183105469,
      "close": 100.47000122070312,
      "volume": 2550200
    },
    {
      "time": "2026-04-30",
      "open": 101.30000305175781,
      "high": 103.27999877929688,
      "low": 99.79000091552734,
      "close": 102.87999725341797,
      "volume": 4390300
    },
    {
      "time": "2026-05-01",
      "open": 103.75,
      "high": 104.13999938964844,
      "low": 102.2699966430664,
      "close": 103.41999816894531,
      "volume": 2252200
    },
    {
      "time": "2026-05-04",
      "open": 102.77999877929688,
      "high": 103.80999755859375,
      "low": 102.04000091552734,
      "close": 103.08000183105469,
      "volume": 1783800
    },
    {
      "time": "2026-05-05",
      "open": 103.23999786376953,
      "high": 104.44000244140625,
      "low": 101.77999877929688,
      "close": 104.11000061035156,
      "volume": 1888000
    },
    {
      "time": "2026-05-06",
      "open": 104.87999725341797,
      "high": 106.93000030517578,
      "low": 104.52999877929688,
      "close": 106.12999725341797,
      "volume": 2120000
    },
    {
      "time": "2026-05-07",
      "open": 105.4800033569336,
      "high": 106.30000305175781,
      "low": 102.70999908447266,
      "close": 103.58999633789062,
      "volume": 2123100
    },
    {
      "time": "2026-05-08",
      "open": 104.0199966430664,
      "high": 105.56999969482422,
      "low": 102.30999755859375,
      "close": 105.33000183105469,
      "volume": 1506100
    },
    {
      "time": "2026-05-11",
      "open": 105.29000091552734,
      "high": 105.70999908447266,
      "low": 104.55000305175781,
      "close": 104.75,
      "volume": 1401000
    },
    {
      "time": "2026-05-12",
      "open": 103.95999908447266,
      "high": 104.12999725341797,
      "low": 100.69999694824219,
      "close": 102.83999633789062,
      "volume": 2865600
    },
    {
      "time": "2026-05-13",
      "open": 102.66000366210938,
      "high": 104.11000061035156,
      "low": 101.66000366210938,
      "close": 103.01000213623047,
      "volume": 2611600
    },
    {
      "time": "2026-05-14",
      "open": 103.66999816894531,
      "high": 103.98999786376953,
      "low": 102.13999938964844,
      "close": 102.41000366210938,
      "volume": 2075100
    },
    {
      "time": "2026-05-15",
      "open": 101.9000015258789,
      "high": 102.58999633789062,
      "low": 101.20999908447266,
      "close": 102.01000213623047,
      "volume": 2047100
    },
    {
      "time": "2026-05-18",
      "open": 101.30999755859375,
      "high": 102.62999725341797,
      "low": 100.81999969482422,
      "close": 102.37999725341797,
      "volume": 1677300
    },
    {
      "time": "2026-05-19",
      "open": 101.69999694824219,
      "high": 102.4800033569336,
      "low": 100.73999786376953,
      "close": 101.72000122070312,
      "volume": 1731700
    },
    {
      "time": "2026-05-20",
      "open": 101.91999816894531,
      "high": 103.08999633789062,
      "low": 100.87000274658203,
      "close": 101.83000183105469,
      "volume": 1604300
    },
    {
      "time": "2026-05-21",
      "open": 101.44000244140625,
      "high": 102.12999725341797,
      "low": 100.5,
      "close": 101.94999694824219,
      "volume": 1340400
    },
    {
      "time": "2026-05-22",
      "open": 102.55000305175781,
      "high": 103.63999938964844,
      "low": 102.04000091552734,
      "close": 103.38999938964844,
      "volume": 2006100
    },
    {
      "time": "2026-05-26",
      "open": 104.06999969482422,
      "high": 104.4800033569336,
      "low": 103.25,
      "close": 103.81999969482422,
      "volume": 1260900
    },
    {
      "time": "2026-05-27",
      "open": 104.16999816894531,
      "high": 105.29000091552734,
      "low": 103.66999816894531,
      "close": 104.5,
      "volume": 1277300
    },
    {
      "time": "2026-05-28",
      "open": 103.80000305175781,
      "high": 104.2300033569336,
      "low": 102.98999786376953,
      "close": 103.55000305175781,
      "volume": 1617100
    },
    {
      "time": "2026-05-29",
      "open": 103.30999755859375,
      "high": 105.94999694824219,
      "low": 103.26000213623047,
      "close": 104.52999877929688,
      "volume": 4242700
    },
    {
      "time": "2026-06-01",
      "open": 103.86000061035156,
      "high": 105.66999816894531,
      "low": 103.43000030517578,
      "close": 103.91999816894531,
      "volume": 2508800
    },
    {
      "time": "2026-06-02",
      "open": 104.23999786376953,
      "high": 105.29000091552734,
      "low": 103.7699966430664,
      "close": 104.30999755859375,
      "volume": 1542800
    },
    {
      "time": "2026-06-03",
      "open": 103,
      "high": 104.13999938964844,
      "low": 101.63999938964844,
      "close": 104.01000213623047,
      "volume": 2182700
    },
    {
      "time": "2026-06-04",
      "open": 105.04000091552734,
      "high": 108.19999694824219,
      "low": 104.58000183105469,
      "close": 106.95999908447266,
      "volume": 1554500
    },
    {
      "time": "2026-06-05",
      "open": 106.5199966430664,
      "high": 107.2300033569336,
      "low": 105.23999786376953,
      "close": 105.98999786376953,
      "volume": 1482900
    },
    {
      "time": "2026-06-08",
      "open": 105.97000122070312,
      "high": 106.5199966430664,
      "low": 105.08000183105469,
      "close": 105.44999694824219,
      "volume": 1690400
    },
    {
      "time": "2026-06-09",
      "open": 106.25,
      "high": 107.55999755859375,
      "low": 104.5999984741211,
      "close": 105.91000366210938,
      "volume": 1834200
    },
    {
      "time": "2026-06-10",
      "open": 106.18000030517578,
      "high": 109.0999984741211,
      "low": 105.29000091552734,
      "close": 106.43000030517578,
      "volume": 2988600
    },
    {
      "time": "2026-06-11",
      "open": 106.88999938964844,
      "high": 108.31999969482422,
      "low": 105.76000213623047,
      "close": 108.2699966430664,
      "volume": 2155700
    },
    {
      "time": "2026-06-12",
      "open": 109.0999984741211,
      "high": 110.51000213623047,
      "low": 108.75,
      "close": 109.63999938964844,
      "volume": 2020900
    },
    {
      "time": "2026-06-15",
      "open": 109.62000274658203,
      "high": 110.8499984741211,
      "low": 108.4800033569336,
      "close": 108.61000061035156,
      "volume": 2013100
    },
    {
      "time": "2026-06-16",
      "open": 109.41999816894531,
      "high": 110,
      "low": 108.56999969482422,
      "close": 108.94000244140625,
      "volume": 1521800
    },
    {
      "time": "2026-06-17",
      "open": 108.30000305175781,
      "high": 109.63999938964844,
      "low": 107.77999877929688,
      "close": 108.12000274658203,
      "volume": 2407600
    },
    {
      "time": "2026-06-18",
      "open": 109.08999633789062,
      "high": 109.33000183105469,
      "low": 106.76000213623047,
      "close": 107.6500015258789,
      "volume": 4637900
    },
    {
      "time": "2026-06-22",
      "open": 108,
      "high": 109.58000183105469,
      "low": 107.70999908447266,
      "close": 107.98999786376953,
      "volume": 2433900
    },
    {
      "time": "2026-06-23",
      "open": 107.19999694824219,
      "high": 107.9000015258789,
      "low": 105.9000015258789,
      "close": 106,
      "volume": 2130000
    },
    {
      "time": "2026-06-24",
      "open": 106.05000305175781,
      "high": 106.52999877929688,
      "low": 104.4000015258789,
      "close": 105.19999694824219,
      "volume": 1881100
    },
    {
      "time": "2026-06-25",
      "open": 106.13999938964844,
      "high": 108.4800033569336,
      "low": 105.8499984741211,
      "close": 106.33999633789062,
      "volume": 1772300
    },
    {
      "time": "2026-06-26",
      "open": 106.45999908447266,
      "high": 110.7300033569336,
      "low": 106.1500015258789,
      "close": 110.2699966430664,
      "volume": 3831900
    },
    {
      "time": "2026-06-29",
      "open": 110.11000061035156,
      "high": 114.55000305175781,
      "low": 109.86000061035156,
      "close": 114.37999725341797,
      "volume": 4035300
    },
    {
      "time": "2026-06-30",
      "open": 114.37000274658203,
      "high": 116.58999633789062,
      "low": 113.13999938964844,
      "close": 113.69000244140625,
      "volume": 2928000
    },
    {
      "time": "2026-07-01",
      "open": 112.97000122070312,
      "high": 117.54000091552734,
      "low": 112.97000122070312,
      "close": 116.11000061035156,
      "volume": 2185400
    },
    {
      "time": "2026-07-02",
      "open": 116.38999938964844,
      "high": 118.63999938964844,
      "low": 116.38999938964844,
      "close": 118.55000305175781,
      "volume": 1450100
    },
    {
      "time": "2026-07-06",
      "open": 118.51000213623047,
      "high": 120.41999816894531,
      "low": 117.77999877929688,
      "close": 119.12000274658203,
      "volume": 2109600
    },
    {
      "time": "2026-07-07",
      "open": 119.95999908447266,
      "high": 121.16999816894531,
      "low": 119.41999816894531,
      "close": 120.16000366210938,
      "volume": 1758400
    },
    {
      "time": "2026-07-08",
      "open": 119.7699966430664,
      "high": 119.7699966430664,
      "low": 116.11000061035156,
      "close": 117.95999908447266,
      "volume": 1952100
    },
    {
      "time": "2026-07-09",
      "open": 118.01000213623047,
      "high": 120.12000274658203,
      "low": 116.83000183105469,
      "close": 117.05000305175781,
      "volume": 2922200
    },
    {
      "time": "2026-07-10",
      "open": 118.9800033569336,
      "high": 119.9000015258789,
      "low": 118.43000030517578,
      "close": 118.55000305175781,
      "volume": 1785400
    },
    {
      "time": "2026-07-13",
      "open": 118.55000305175781,
      "high": 119.05999755859375,
      "low": 113.05999755859375,
      "close": 113.6500015258789,
      "volume": 2795200
    },
    {
      "time": "2026-07-14",
      "open": 114.4000015258789,
      "high": 116.48999786376953,
      "low": 114.2699966430664,
      "close": 116.06999969482422,
      "volume": 2186600
    },
    {
      "time": "2026-07-15",
      "open": 117.91000366210938,
      "high": 119.73999786376953,
      "low": 117.76000213623047,
      "close": 118.58000183105469,
      "volume": 1693500
    },
    {
      "time": "2026-07-16",
      "open": 118.58000183105469,
      "high": 119.97000122070312,
      "low": 118.58000183105469,
      "close": 118.87000274658203,
      "volume": 1732500
    },
    {
      "time": "2026-07-17",
      "open": 117.7300033569336,
      "high": 118.45999908447266,
      "low": 116.33000183105469,
      "close": 117.3499984741211,
      "volume": 2144500
    },
    {
      "time": "2026-07-20",
      "open": 118,
      "high": 118,
      "low": 115.95999908447266,
      "close": 116.48999786376953,
      "volume": 1608500
    },
    {
      "time": "2026-07-21",
      "open": 116.5,
      "high": 117.95999908447266,
      "low": 116.23999786376953,
      "close": 117.61000061035156,
      "volume": 1914600
    },
    {
      "time": "2026-07-22",
      "open": 116.94000244140625,
      "high": 117.79000091552734,
      "low": 115.63999938964844,
      "close": 116.01000213623047,
      "volume": 1339900
    },
    {
      "time": "2026-07-23",
      "open": 115.23999786376953,
      "high": 115.55999755859375,
      "low": 113.87999725341797,
      "close": 114.94999694824219,
      "volume": 1045200
    },
    {
      "time": "2026-07-24",
      "open": 115.5,
      "high": 116.91000366210938,
      "low": 114.95999908447266,
      "close": 116.5,
      "volume": 1432800
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 105.69779968261719
    },
    {
      "time": "2025-10-06",
      "value": 105.6729997253418
    },
    {
      "time": "2025-10-07",
      "value": 105.66859970092773
    },
    {
      "time": "2025-10-08",
      "value": 105.68659973144531
    },
    {
      "time": "2025-10-09",
      "value": 105.72879974365235
    },
    {
      "time": "2025-10-10",
      "value": 105.72839981079102
    },
    {
      "time": "2025-10-13",
      "value": 105.77439987182618
    },
    {
      "time": "2025-10-14",
      "value": 105.7781997680664
    },
    {
      "time": "2025-10-15",
      "value": 105.77939971923828
    },
    {
      "time": "2025-10-16",
      "value": 105.73399978637696
    },
    {
      "time": "2025-10-17",
      "value": 105.72679977416992
    },
    {
      "time": "2025-10-20",
      "value": 105.71039978027343
    },
    {
      "time": "2025-10-21",
      "value": 105.68999984741211
    },
    {
      "time": "2025-10-22",
      "value": 105.59239990234374
    },
    {
      "time": "2025-10-23",
      "value": 105.4431999206543
    },
    {
      "time": "2025-10-24",
      "value": 105.33300003051758
    },
    {
      "time": "2025-10-27",
      "value": 105.29040008544922
    },
    {
      "time": "2025-10-28",
      "value": 105.25680007934571
    },
    {
      "time": "2025-10-29",
      "value": 105.20100006103516
    },
    {
      "time": "2025-10-30",
      "value": 105.12839996337891
    },
    {
      "time": "2025-10-31",
      "value": 105.0883999633789
    },
    {
      "time": "2025-11-03",
      "value": 104.95679992675781
    },
    {
      "time": "2025-11-04",
      "value": 104.8329998779297
    },
    {
      "time": "2025-11-05",
      "value": 104.70939987182618
    },
    {
      "time": "2025-11-06",
      "value": 104.56499984741211
    },
    {
      "time": "2025-11-07",
      "value": 104.45259994506836
    },
    {
      "time": "2025-11-10",
      "value": 104.36019989013671
    },
    {
      "time": "2025-11-11",
      "value": 104.3215998840332
    },
    {
      "time": "2025-11-12",
      "value": 104.30959976196289
    },
    {
      "time": "2025-11-13",
      "value": 104.15359985351563
    },
    {
      "time": "2025-11-14",
      "value": 104.0247998046875
    },
    {
      "time": "2025-11-17",
      "value": 103.8097998046875
    },
    {
      "time": "2025-11-18",
      "value": 103.61639984130859
    },
    {
      "time": "2025-11-19",
      "value": 103.43179992675782
    },
    {
      "time": "2025-11-20",
      "value": 103.26419982910156
    },
    {
      "time": "2025-11-21",
      "value": 103.15779983520508
    },
    {
      "time": "2025-11-24",
      "value": 103.08339981079102
    },
    {
      "time": "2025-11-25",
      "value": 103.03219970703125
    },
    {
      "time": "2025-11-26",
      "value": 102.97679962158203
    },
    {
      "time": "2025-11-28",
      "value": 102.90859954833985
    },
    {
      "time": "2025-12-01",
      "value": 102.82059951782226
    },
    {
      "time": "2025-12-02",
      "value": 102.76419952392578
    },
    {
      "time": "2025-12-03",
      "value": 102.77199951171875
    },
    {
      "time": "2025-12-04",
      "value": 102.81879959106445
    },
    {
      "time": "2025-12-05",
      "value": 102.8861996459961
    },
    {
      "time": "2025-12-08",
      "value": 102.90719955444337
    },
    {
      "time": "2025-12-09",
      "value": 102.94419967651368
    },
    {
      "time": "2025-12-10",
      "value": 102.96259963989257
    },
    {
      "time": "2025-12-11",
      "value": 103.04039962768555
    },
    {
      "time": "2025-12-12",
      "value": 103.10419967651367
    },
    {
      "time": "2025-12-15",
      "value": 103.11099975585938
    },
    {
      "time": "2025-12-16",
      "value": 103.07559967041016
    },
    {
      "time": "2025-12-17",
      "value": 103.03799972534179
    },
    {
      "time": "2025-12-18",
      "value": 102.9879997253418
    },
    {
      "time": "2025-12-19",
      "value": 102.93339965820313
    },
    {
      "time": "2025-12-22",
      "value": 103.00079971313477
    },
    {
      "time": "2025-12-23",
      "value": 102.97419967651368
    },
    {
      "time": "2025-12-24",
      "value": 102.94519973754883
    },
    {
      "time": "2025-12-26",
      "value": 102.92599975585938
    },
    {
      "time": "2025-12-29",
      "value": 102.95359970092774
    },
    {
      "time": "2025-12-30",
      "value": 102.95239974975586
    },
    {
      "time": "2025-12-31",
      "value": 102.91519973754883
    },
    {
      "time": "2026-01-02",
      "value": 102.92279968261718
    },
    {
      "time": "2026-01-05",
      "value": 102.99739959716797
    },
    {
      "time": "2026-01-06",
      "value": 103.1277996826172
    },
    {
      "time": "2026-01-07",
      "value": 103.17679962158203
    },
    {
      "time": "2026-01-08",
      "value": 103.24999954223632
    },
    {
      "time": "2026-01-09",
      "value": 103.29699951171875
    },
    {
      "time": "2026-01-12",
      "value": 103.36359939575195
    },
    {
      "time": "2026-01-13",
      "value": 103.39119949340821
    },
    {
      "time": "2026-01-14",
      "value": 103.46219955444336
    },
    {
      "time": "2026-01-15",
      "value": 103.57439956665038
    },
    {
      "time": "2026-01-16",
      "value": 103.67879959106445
    },
    {
      "time": "2026-01-20",
      "value": 103.70479965209961
    },
    {
      "time": "2026-01-21",
      "value": 103.7843995666504
    },
    {
      "time": "2026-01-22",
      "value": 103.87319946289062
    },
    {
      "time": "2026-01-23",
      "value": 103.92579940795899
    },
    {
      "time": "2026-01-26",
      "value": 103.97419937133789
    },
    {
      "time": "2026-01-27",
      "value": 103.98499938964844
    },
    {
      "time": "2026-01-28",
      "value": 104.01559936523438
    },
    {
      "time": "2026-01-29",
      "value": 104.0775993347168
    },
    {
      "time": "2026-01-30",
      "value": 104.2427993774414
    },
    {
      "time": "2026-02-02",
      "value": 104.42619934082032
    },
    {
      "time": "2026-02-03",
      "value": 104.53119934082031
    },
    {
      "time": "2026-02-04",
      "value": 104.52539932250977
    },
    {
      "time": "2026-02-05",
      "value": 104.35959930419922
    },
    {
      "time": "2026-02-06",
      "value": 104.24219940185547
    },
    {
      "time": "2026-02-09",
      "value": 104.13579940795898
    },
    {
      "time": "2026-02-10",
      "value": 104.02679946899414
    },
    {
      "time": "2026-02-11",
      "value": 103.85499954223633
    },
    {
      "time": "2026-02-12",
      "value": 103.6863996887207
    },
    {
      "time": "2026-02-13",
      "value": 103.51219970703124
    },
    {
      "time": "2026-02-17",
      "value": 103.28739959716796
    },
    {
      "time": "2026-02-18",
      "value": 103.07019958496093
    },
    {
      "time": "2026-02-19",
      "value": 102.82579956054687
    },
    {
      "time": "2026-02-20",
      "value": 102.64299957275391
    },
    {
      "time": "2026-02-23",
      "value": 102.39679946899415
    },
    {
      "time": "2026-02-24",
      "value": 102.22159957885742
    },
    {
      "time": "2026-02-25",
      "value": 102.0277995300293
    },
    {
      "time": "2026-02-26",
      "value": 101.85899948120117
    },
    {
      "time": "2026-02-27",
      "value": 101.67919937133789
    },
    {
      "time": "2026-03-02",
      "value": 101.4991993713379
    },
    {
      "time": "2026-03-03",
      "value": 101.28959930419921
    },
    {
      "time": "2026-03-04",
      "value": 101.06299926757812
    },
    {
      "time": "2026-03-05",
      "value": 100.83819931030274
    },
    {
      "time": "2026-03-06",
      "value": 100.55019927978516
    },
    {
      "time": "2026-03-09",
      "value": 100.28059936523438
    },
    {
      "time": "2026-03-10",
      "value": 99.96979934692382
    },
    {
      "time": "2026-03-11",
      "value": 99.66139938354492
    },
    {
      "time": "2026-03-12",
      "value": 99.32899948120117
    },
    {
      "time": "2026-03-13",
      "value": 99.02799942016601
    },
    {
      "time": "2026-03-16",
      "value": 98.72799942016601
    },
    {
      "time": "2026-03-17",
      "value": 98.40319946289063
    },
    {
      "time": "2026-03-18",
      "value": 98.02359954833985
    },
    {
      "time": "2026-03-19",
      "value": 97.58519943237305
    },
    {
      "time": "2026-03-20",
      "value": 97.18899948120117
    },
    {
      "time": "2026-03-23",
      "value": 96.77719955444336
    },
    {
      "time": "2026-03-24",
      "value": 96.40699966430664
    },
    {
      "time": "2026-03-25",
      "value": 96.06179977416993
    },
    {
      "time": "2026-03-26",
      "value": 95.79619979858398
    },
    {
      "time": "2026-03-27",
      "value": 95.44359970092773
    },
    {
      "time": "2026-03-30",
      "value": 95.07779968261718
    },
    {
      "time": "2026-03-31",
      "value": 94.75079971313477
    },
    {
      "time": "2026-04-01",
      "value": 94.47459976196289
    },
    {
      "time": "2026-04-02",
      "value": 94.15539978027344
    },
    {
      "time": "2026-04-06",
      "value": 93.79999984741211
    },
    {
      "time": "2026-04-07",
      "value": 93.47179992675781
    },
    {
      "time": "2026-04-08",
      "value": 93.18619995117187
    },
    {
      "time": "2026-04-09",
      "value": 92.92320007324219
    },
    {
      "time": "2026-04-10",
      "value": 92.64800003051758
    },
    {
      "time": "2026-04-13",
      "value": 92.43900009155273
    },
    {
      "time": "2026-04-14",
      "value": 92.24220001220704
    },
    {
      "time": "2026-04-15",
      "value": 92.03139999389649
    },
    {
      "time": "2026-04-16",
      "value": 91.8931999206543
    },
    {
      "time": "2026-04-17",
      "value": 91.89240005493164
    },
    {
      "time": "2026-04-20",
      "value": 92.01400009155273
    },
    {
      "time": "2026-04-21",
      "value": 92.1052000427246
    },
    {
      "time": "2026-04-22",
      "value": 92.19380004882812
    },
    {
      "time": "2026-04-23",
      "value": 92.25080001831054
    },
    {
      "time": "2026-04-24",
      "value": 92.35619995117187
    },
    {
      "time": "2026-04-27",
      "value": 92.52019989013672
    },
    {
      "time": "2026-04-28",
      "value": 92.66039978027344
    },
    {
      "time": "2026-04-29",
      "value": 92.79359985351563
    },
    {
      "time": "2026-04-30",
      "value": 92.95259979248047
    },
    {
      "time": "2026-05-01",
      "value": 93.13379974365235
    },
    {
      "time": "2026-05-04",
      "value": 93.28779983520508
    },
    {
      "time": "2026-05-05",
      "value": 93.50879989624023
    },
    {
      "time": "2026-05-06",
      "value": 93.73539978027344
    },
    {
      "time": "2026-05-07",
      "value": 93.90179977416992
    },
    {
      "time": "2026-05-08",
      "value": 94.07919982910157
    },
    {
      "time": "2026-05-11",
      "value": 94.2815998840332
    },
    {
      "time": "2026-05-12",
      "value": 94.43999984741211
    },
    {
      "time": "2026-05-13",
      "value": 94.63179992675781
    },
    {
      "time": "2026-05-14",
      "value": 94.8402000427246
    },
    {
      "time": "2026-05-15",
      "value": 95.03960006713868
    },
    {
      "time": "2026-05-18",
      "value": 95.27919998168946
    },
    {
      "time": "2026-05-19",
      "value": 95.50259994506835
    },
    {
      "time": "2026-05-20",
      "value": 95.75639999389648
    },
    {
      "time": "2026-05-21",
      "value": 96.00879989624023
    },
    {
      "time": "2026-05-22",
      "value": 96.31839981079102
    },
    {
      "time": "2026-05-26",
      "value": 96.62299987792969
    },
    {
      "time": "2026-05-27",
      "value": 96.96539993286133
    },
    {
      "time": "2026-05-28",
      "value": 97.26860000610351
    },
    {
      "time": "2026-05-29",
      "value": 97.60899993896484
    },
    {
      "time": "2026-06-01",
      "value": 97.94559997558594
    },
    {
      "time": "2026-06-02",
      "value": 98.30799987792969
    },
    {
      "time": "2026-06-03",
      "value": 98.62859985351562
    },
    {
      "time": "2026-06-04",
      "value": 98.99179977416992
    },
    {
      "time": "2026-06-05",
      "value": 99.31999969482422
    },
    {
      "time": "2026-06-08",
      "value": 99.6243995666504
    },
    {
      "time": "2026-06-09",
      "value": 99.97359970092774
    },
    {
      "time": "2026-06-10",
      "value": 100.32159973144532
    },
    {
      "time": "2026-06-11",
      "value": 100.68419967651367
    },
    {
      "time": "2026-06-12",
      "value": 101.079599609375
    },
    {
      "time": "2026-06-15",
      "value": 101.44839965820313
    },
    {
      "time": "2026-06-16",
      "value": 101.84059967041016
    },
    {
      "time": "2026-06-17",
      "value": 102.21859970092774
    },
    {
      "time": "2026-06-18",
      "value": 102.53539978027344
    },
    {
      "time": "2026-06-22",
      "value": 102.85199966430665
    },
    {
      "time": "2026-06-23",
      "value": 103.14219970703125
    },
    {
      "time": "2026-06-24",
      "value": 103.35879959106445
    },
    {
      "time": "2026-06-25",
      "value": 103.56879959106445
    },
    {
      "time": "2026-06-26",
      "value": 103.85199951171874
    },
    {
      "time": "2026-06-29",
      "value": 104.2245994567871
    },
    {
      "time": "2026-06-30",
      "value": 104.55879943847657
    },
    {
      "time": "2026-07-01",
      "value": 104.91899948120117
    },
    {
      "time": "2026-07-02",
      "value": 105.30719955444336
    },
    {
      "time": "2026-07-06",
      "value": 105.68479965209961
    },
    {
      "time": "2026-07-07",
      "value": 106.09819976806641
    },
    {
      "time": "2026-07-08",
      "value": 106.47619979858399
    },
    {
      "time": "2026-07-09",
      "value": 106.7899998474121
    },
    {
      "time": "2026-07-10",
      "value": 107.14559997558594
    },
    {
      "time": "2026-07-13",
      "value": 107.40919998168945
    },
    {
      "time": "2026-07-14",
      "value": 107.67300003051758
    },
    {
      "time": "2026-07-15",
      "value": 107.97620010375977
    },
    {
      "time": "2026-07-16",
      "value": 108.2920001220703
    },
    {
      "time": "2026-07-17",
      "value": 108.5568000793457
    },
    {
      "time": "2026-07-20",
      "value": 108.76400009155273
    },
    {
      "time": "2026-07-21",
      "value": 109.04440017700195
    },
    {
      "time": "2026-07-22",
      "value": 109.25800018310547
    },
    {
      "time": "2026-07-23",
      "value": 109.46200012207031
    },
    {
      "time": "2026-07-24",
      "value": 109.7352001953125
    }
  ],
  "analysis": null
}