{
  "ok": true,
  "cached": false,
  "ticker": "CDW",
  "price": 133.82,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-05-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2025-12-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2025-12-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "CDW to Announce Second Quarter 2026 Results on August 5",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cdw-announce-second-quarter-2026-110000716.html",
      "published": "2026-07-22"
    },
    {
      "title": "Will CDW's Capital Allocation Strategy Drive Shareholder Returns?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cdws-capital-allocation-strategy-drive-133900374.html",
      "published": "2026-07-21"
    },
    {
      "title": "Here’s Why This Fund Divested CDW Corporation (CDW)",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-fund-divested-cdw-corporation-130323986.html",
      "published": "2026-07-20"
    },
    {
      "title": "CDW Corporation's Quarterly Earnings Preview: What You Need to Know",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/36e3e504-598c-3846-a4cc-1b86b7a10779/cdw-corporation%27s-quarterly.html",
      "published": "2026-07-17"
    },
    {
      "title": "Evercore ISI Adjusts Price Target on CDW to $160 From $180, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/evercore-isi-adjusts-price-target-120302943.html",
      "published": "2026-07-17"
    },
    {
      "title": "JPMorgan Adjusts Price Target on CDW to $175 From $130, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jpmorgan-adjusts-price-target-cdw-121347065.html",
      "published": "2026-07-16"
    },
    {
      "title": "Evercore ISI Adjusts Price Target on CDW to $180 From $160, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/evercore-isi-adjusts-price-target-105608515.html",
      "published": "2026-07-16"
    },
    {
      "title": "Liberty All-Star® Equity Fund June 2026 Monthly Update",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/liberty-star-equity-fund-june-162400511.html",
      "published": "2026-07-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 181.67999267578125,
      "high": 182.27999877929688,
      "low": 180.13999938964844,
      "close": 181.13999938964844,
      "volume": 631800
    },
    {
      "time": "2025-07-28",
      "open": 181.72999572753906,
      "high": 182.92999267578125,
      "low": 181.55999755859375,
      "close": 181.77999877929688,
      "volume": 545600
    },
    {
      "time": "2025-07-29",
      "open": 182.8300018310547,
      "high": 183.66000366210938,
      "low": 181.0399932861328,
      "close": 182.17999267578125,
      "volume": 641800
    },
    {
      "time": "2025-07-30",
      "open": 182.74000549316406,
      "high": 182.74000549316406,
      "low": 178.72999572753906,
      "close": 179.94000244140625,
      "volume": 854800
    },
    {
      "time": "2025-07-31",
      "open": 178.47999572753906,
      "high": 179.27000427246094,
      "low": 173.85000610351562,
      "close": 174.3800048828125,
      "volume": 1408100
    },
    {
      "time": "2025-08-01",
      "open": 172.8000030517578,
      "high": 173.08999633789062,
      "low": 167.47000122070312,
      "close": 168.86000061035156,
      "volume": 1165100
    },
    {
      "time": "2025-08-04",
      "open": 170.22999572753906,
      "high": 172.1999969482422,
      "low": 168.94000244140625,
      "close": 172.13999938964844,
      "volume": 1316700
    },
    {
      "time": "2025-08-05",
      "open": 172.3300018310547,
      "high": 173.3800048828125,
      "low": 165.0399932861328,
      "close": 165.24000549316406,
      "volume": 2352100
    },
    {
      "time": "2025-08-06",
      "open": 167.69000244140625,
      "high": 170,
      "low": 159.69000244140625,
      "close": 165.50999450683594,
      "volume": 2705800
    },
    {
      "time": "2025-08-07",
      "open": 166.91000366210938,
      "high": 167.19000244140625,
      "low": 160.42999267578125,
      "close": 161.8800048828125,
      "volume": 1869800
    },
    {
      "time": "2025-08-08",
      "open": 162.6999969482422,
      "high": 163.64999389648438,
      "low": 162.0500030517578,
      "close": 162.9199981689453,
      "volume": 1066600
    },
    {
      "time": "2025-08-11",
      "open": 162.66000366210938,
      "high": 165,
      "low": 159.77999877929688,
      "close": 160.14999389648438,
      "volume": 1174800
    },
    {
      "time": "2025-08-12",
      "open": 161.02000427246094,
      "high": 164.75999450683594,
      "low": 160.55999755859375,
      "close": 164.05999755859375,
      "volume": 1212900
    },
    {
      "time": "2025-08-13",
      "open": 164.38999938964844,
      "high": 167.7100067138672,
      "low": 163.5399932861328,
      "close": 167.47999572753906,
      "volume": 1179900
    },
    {
      "time": "2025-08-14",
      "open": 166.1999969482422,
      "high": 166.49000549316406,
      "low": 163.9199981689453,
      "close": 166.08999633789062,
      "volume": 1183300
    },
    {
      "time": "2025-08-15",
      "open": 165.8300018310547,
      "high": 167.35000610351562,
      "low": 163.44000244140625,
      "close": 163.75999450683594,
      "volume": 1829600
    },
    {
      "time": "2025-08-18",
      "open": 163.89999389648438,
      "high": 166.50999450683594,
      "low": 163.42999267578125,
      "close": 165.83999633789062,
      "volume": 787000
    },
    {
      "time": "2025-08-19",
      "open": 166.0399932861328,
      "high": 169.2899932861328,
      "low": 165.41000366210938,
      "close": 167.5800018310547,
      "volume": 1037400
    },
    {
      "time": "2025-08-20",
      "open": 167.58999633789062,
      "high": 168.25,
      "low": 166.14999389648438,
      "close": 166.91000366210938,
      "volume": 947900
    },
    {
      "time": "2025-08-21",
      "open": 165.69000244140625,
      "high": 165.91000366210938,
      "low": 162.8800048828125,
      "close": 164.17999267578125,
      "volume": 710800
    },
    {
      "time": "2025-08-22",
      "open": 165.64999389648438,
      "high": 169.83999633789062,
      "low": 164.27999877929688,
      "close": 167,
      "volume": 1576500
    },
    {
      "time": "2025-08-25",
      "open": 166.05999755859375,
      "high": 166.6300048828125,
      "low": 165.16000366210938,
      "close": 166.4600067138672,
      "volume": 856500
    },
    {
      "time": "2025-08-26",
      "open": 166,
      "high": 166.57000732421875,
      "low": 163.38999938964844,
      "close": 163.6699981689453,
      "volume": 1531200
    },
    {
      "time": "2025-08-27",
      "open": 163.75,
      "high": 166.30999755859375,
      "low": 163.10000610351562,
      "close": 165.22999572753906,
      "volume": 1343500
    },
    {
      "time": "2025-08-28",
      "open": 166.3000030517578,
      "high": 166.3699951171875,
      "low": 163.89999389648438,
      "close": 165.8699951171875,
      "volume": 1225200
    },
    {
      "time": "2025-08-29",
      "open": 165.6199951171875,
      "high": 168.05999755859375,
      "low": 164.11000061035156,
      "close": 164.75999450683594,
      "volume": 1109800
    },
    {
      "time": "2025-09-02",
      "open": 162.05999755859375,
      "high": 163.8699951171875,
      "low": 160.19000244140625,
      "close": 162.27000427246094,
      "volume": 849300
    },
    {
      "time": "2025-09-03",
      "open": 161.6999969482422,
      "high": 163.6999969482422,
      "low": 161.14999389648438,
      "close": 163.3699951171875,
      "volume": 844300
    },
    {
      "time": "2025-09-04",
      "open": 163.67999267578125,
      "high": 166.75,
      "low": 161.77000427246094,
      "close": 166.25,
      "volume": 1198600
    },
    {
      "time": "2025-09-05",
      "open": 166.9600067138672,
      "high": 170.72999572753906,
      "low": 165.63999938964844,
      "close": 169.72999572753906,
      "volume": 1439000
    },
    {
      "time": "2025-09-08",
      "open": 169.80999755859375,
      "high": 169.97000122070312,
      "low": 166.5,
      "close": 167.85000610351562,
      "volume": 1194400
    },
    {
      "time": "2025-09-09",
      "open": 167.97000122070312,
      "high": 169.50999450683594,
      "low": 167.11000061035156,
      "close": 168.9499969482422,
      "volume": 1085000
    },
    {
      "time": "2025-09-10",
      "open": 167.92999267578125,
      "high": 170.97000122070312,
      "low": 167.10000610351562,
      "close": 170.77000427246094,
      "volume": 1795900
    },
    {
      "time": "2025-09-11",
      "open": 171.5500030517578,
      "high": 171.5500030517578,
      "low": 164.00999450683594,
      "close": 165.72999572753906,
      "volume": 2039900
    },
    {
      "time": "2025-09-12",
      "open": 165.0500030517578,
      "high": 166.19000244140625,
      "low": 163.92999267578125,
      "close": 164.2899932861328,
      "volume": 1120700
    },
    {
      "time": "2025-09-15",
      "open": 164.50999450683594,
      "high": 167.0500030517578,
      "low": 162.75,
      "close": 163.1300048828125,
      "volume": 1289800
    },
    {
      "time": "2025-09-16",
      "open": 163.88999938964844,
      "high": 166.5800018310547,
      "low": 162.58999633789062,
      "close": 166.14999389648438,
      "volume": 1452600
    },
    {
      "time": "2025-09-17",
      "open": 166.22000122070312,
      "high": 169.1999969482422,
      "low": 164.60000610351562,
      "close": 167.2899932861328,
      "volume": 1244100
    },
    {
      "time": "2025-09-18",
      "open": 168.57000732421875,
      "high": 168.67999267578125,
      "low": 161.99000549316406,
      "close": 162.8699951171875,
      "volume": 2143700
    },
    {
      "time": "2025-09-19",
      "open": 162.50999450683594,
      "high": 163.32000732421875,
      "low": 161,
      "close": 161.22000122070312,
      "volume": 2889600
    },
    {
      "time": "2025-09-22",
      "open": 161.00999450683594,
      "high": 165.6699981689453,
      "low": 160.74000549316406,
      "close": 164.16000366210938,
      "volume": 1598700
    },
    {
      "time": "2025-09-23",
      "open": 164.86000061035156,
      "high": 165.74000549316406,
      "low": 163.2899932861328,
      "close": 164.5800018310547,
      "volume": 1252000
    },
    {
      "time": "2025-09-24",
      "open": 164.0399932861328,
      "high": 164.60000610351562,
      "low": 159.32000732421875,
      "close": 160.47000122070312,
      "volume": 2370800
    },
    {
      "time": "2025-09-25",
      "open": 158.74000549316406,
      "high": 159.07000732421875,
      "low": 156.66000366210938,
      "close": 156.97000122070312,
      "volume": 1682800
    },
    {
      "time": "2025-09-26",
      "open": 157.6699981689453,
      "high": 164.75999450683594,
      "low": 156.77000427246094,
      "close": 164.3699951171875,
      "volume": 1497400
    },
    {
      "time": "2025-09-29",
      "open": 166.05999755859375,
      "high": 167,
      "low": 162.0500030517578,
      "close": 162.25,
      "volume": 1005300
    },
    {
      "time": "2025-09-30",
      "open": 162,
      "high": 162,
      "low": 157.97999572753906,
      "close": 159.27999877929688,
      "volume": 1416600
    },
    {
      "time": "2025-10-01",
      "open": 159.27999877929688,
      "high": 160.55999755859375,
      "low": 158.74000549316406,
      "close": 158.99000549316406,
      "volume": 1148000
    },
    {
      "time": "2025-10-02",
      "open": 159.22999572753906,
      "high": 160.55999755859375,
      "low": 158.58999633789062,
      "close": 159.4199981689453,
      "volume": 1028900
    },
    {
      "time": "2025-10-03",
      "open": 159.5800018310547,
      "high": 162.47000122070312,
      "low": 159.1300048828125,
      "close": 159.27000427246094,
      "volume": 1036200
    },
    {
      "time": "2025-10-06",
      "open": 160.82000732421875,
      "high": 161.5,
      "low": 157.1999969482422,
      "close": 157.35000610351562,
      "volume": 1155500
    },
    {
      "time": "2025-10-07",
      "open": 157.58999633789062,
      "high": 158.66000366210938,
      "low": 154.50999450683594,
      "close": 155.25,
      "volume": 877400
    },
    {
      "time": "2025-10-08",
      "open": 155.16000366210938,
      "high": 157.11000061035156,
      "low": 154.0399932861328,
      "close": 156.9199981689453,
      "volume": 1191600
    },
    {
      "time": "2025-10-09",
      "open": 156.9199981689453,
      "high": 156.9600067138672,
      "low": 150.97999572753906,
      "close": 151.7899932861328,
      "volume": 1150900
    },
    {
      "time": "2025-10-10",
      "open": 151.86000061035156,
      "high": 152.44000244140625,
      "low": 144.89999389648438,
      "close": 145.0399932861328,
      "volume": 1458700
    },
    {
      "time": "2025-10-13",
      "open": 148.00999450683594,
      "high": 148.33999633789062,
      "low": 145.2100067138672,
      "close": 147.50999450683594,
      "volume": 1350000
    },
    {
      "time": "2025-10-14",
      "open": 145.8300018310547,
      "high": 151.07000732421875,
      "low": 145.8300018310547,
      "close": 150.3300018310547,
      "volume": 1336700
    },
    {
      "time": "2025-10-15",
      "open": 151.72000122070312,
      "high": 152.3800048828125,
      "low": 148.58999633789062,
      "close": 148.8300018310547,
      "volume": 966900
    },
    {
      "time": "2025-10-16",
      "open": 150.0500030517578,
      "high": 151.39999389648438,
      "low": 146.80999755859375,
      "close": 151.10000610351562,
      "volume": 1546000
    },
    {
      "time": "2025-10-17",
      "open": 150.63999938964844,
      "high": 153.41000366210938,
      "low": 150.22999572753906,
      "close": 152.4499969482422,
      "volume": 1431500
    },
    {
      "time": "2025-10-20",
      "open": 153.1199951171875,
      "high": 155.66000366210938,
      "low": 153.1199951171875,
      "close": 155.3800048828125,
      "volume": 1058300
    },
    {
      "time": "2025-10-21",
      "open": 153.8000030517578,
      "high": 157.3699951171875,
      "low": 153.8000030517578,
      "close": 156.52999877929688,
      "volume": 1090800
    },
    {
      "time": "2025-10-22",
      "open": 157.3300018310547,
      "high": 161.10000610351562,
      "low": 156.25,
      "close": 156.36000061035156,
      "volume": 2284500
    },
    {
      "time": "2025-10-23",
      "open": 156.32000732421875,
      "high": 159.3699951171875,
      "low": 154.85000610351562,
      "close": 158.47999572753906,
      "volume": 1047500
    },
    {
      "time": "2025-10-24",
      "open": 160.49000549316406,
      "high": 161.05999755859375,
      "low": 157.4499969482422,
      "close": 158.16000366210938,
      "volume": 1141400
    },
    {
      "time": "2025-10-27",
      "open": 159,
      "high": 160.8300018310547,
      "low": 156.3800048828125,
      "close": 159.22999572753906,
      "volume": 1832700
    },
    {
      "time": "2025-10-28",
      "open": 158.66000366210938,
      "high": 158.91000366210938,
      "low": 154.66000366210938,
      "close": 156.16000366210938,
      "volume": 934100
    },
    {
      "time": "2025-10-29",
      "open": 155.9199981689453,
      "high": 158.1199951171875,
      "low": 154.75,
      "close": 157.32000732421875,
      "volume": 1643500
    },
    {
      "time": "2025-10-30",
      "open": 157.32000732421875,
      "high": 159.16000366210938,
      "low": 156.57000732421875,
      "close": 156.8000030517578,
      "volume": 1092400
    },
    {
      "time": "2025-10-31",
      "open": 155.69000244140625,
      "high": 160.64999389648438,
      "low": 155.1999969482422,
      "close": 159.3699951171875,
      "volume": 1143800
    },
    {
      "time": "2025-11-03",
      "open": 159.41000366210938,
      "high": 161,
      "low": 153.86000061035156,
      "close": 154.8300018310547,
      "volume": 2451700
    },
    {
      "time": "2025-11-04",
      "open": 152.1300048828125,
      "high": 155.27999877929688,
      "low": 138.52000427246094,
      "close": 141.66000366210938,
      "volume": 3577900
    },
    {
      "time": "2025-11-05",
      "open": 142.2100067138672,
      "high": 146.67999267578125,
      "low": 141.11000061035156,
      "close": 146.32000732421875,
      "volume": 2743400
    },
    {
      "time": "2025-11-06",
      "open": 145.63999938964844,
      "high": 146.52999877929688,
      "low": 140.63999938964844,
      "close": 141.55999755859375,
      "volume": 1671900
    },
    {
      "time": "2025-11-07",
      "open": 141.1699981689453,
      "high": 144.07000732421875,
      "low": 139.3699951171875,
      "close": 142.4499969482422,
      "volume": 1561000
    },
    {
      "time": "2025-11-10",
      "open": 143.66000366210938,
      "high": 144.25999450683594,
      "low": 139.6300048828125,
      "close": 143.30999755859375,
      "volume": 1574000
    },
    {
      "time": "2025-11-11",
      "open": 143.52999877929688,
      "high": 144.00999450683594,
      "low": 140.97999572753906,
      "close": 142.6699981689453,
      "volume": 1484100
    },
    {
      "time": "2025-11-12",
      "open": 143.52000427246094,
      "high": 148.0399932861328,
      "low": 143.2899932861328,
      "close": 147.38999938964844,
      "volume": 1916200
    },
    {
      "time": "2025-11-13",
      "open": 146.02000427246094,
      "high": 150.35000610351562,
      "low": 146.02000427246094,
      "close": 146.75,
      "volume": 1850600
    },
    {
      "time": "2025-11-14",
      "open": 145.57000732421875,
      "high": 149.3300018310547,
      "low": 144.47999572753906,
      "close": 145.0800018310547,
      "volume": 1832600
    },
    {
      "time": "2025-11-17",
      "open": 144.75,
      "high": 144.99000549316406,
      "low": 138.8000030517578,
      "close": 140.24000549316406,
      "volume": 1415900
    },
    {
      "time": "2025-11-18",
      "open": 140.0399932861328,
      "high": 141.75999450683594,
      "low": 138.69000244140625,
      "close": 139.80999755859375,
      "volume": 1225200
    },
    {
      "time": "2025-11-19",
      "open": 139.49000549316406,
      "high": 140.44000244140625,
      "low": 138.0800018310547,
      "close": 139.7100067138672,
      "volume": 1054600
    },
    {
      "time": "2025-11-20",
      "open": 141.66000366210938,
      "high": 142.14999389648438,
      "low": 135.9199981689453,
      "close": 136.63999938964844,
      "volume": 1427300
    },
    {
      "time": "2025-11-21",
      "open": 136.6199951171875,
      "high": 142.41000366210938,
      "low": 135.6300048828125,
      "close": 140.1999969482422,
      "volume": 2062900
    },
    {
      "time": "2025-11-24",
      "open": 140.89999389648438,
      "high": 142.47000122070312,
      "low": 139.47000122070312,
      "close": 141.9199981689453,
      "volume": 1731300
    },
    {
      "time": "2025-11-25",
      "open": 143.8699951171875,
      "high": 144.97000122070312,
      "low": 142.3000030517578,
      "close": 143.22999572753906,
      "volume": 1164000
    },
    {
      "time": "2025-11-26",
      "open": 143.22999572753906,
      "high": 145.38999938964844,
      "low": 142.38999938964844,
      "close": 144.39999389648438,
      "volume": 1143700
    },
    {
      "time": "2025-11-28",
      "open": 144.22999572753906,
      "high": 145.0800018310547,
      "low": 142.47000122070312,
      "close": 144.22000122070312,
      "volume": 541500
    },
    {
      "time": "2025-12-01",
      "open": 143.4600067138672,
      "high": 145.0399932861328,
      "low": 142.22999572753906,
      "close": 143.02999877929688,
      "volume": 1160700
    },
    {
      "time": "2025-12-02",
      "open": 143.44000244140625,
      "high": 144.8000030517578,
      "low": 141.92999267578125,
      "close": 144.16000366210938,
      "volume": 932700
    },
    {
      "time": "2025-12-03",
      "open": 142.99000549316406,
      "high": 145.16000366210938,
      "low": 142.4199981689453,
      "close": 143.67999267578125,
      "volume": 965600
    },
    {
      "time": "2025-12-04",
      "open": 143.6199951171875,
      "high": 145.44000244140625,
      "low": 142.42999267578125,
      "close": 144.5399932861328,
      "volume": 1420500
    },
    {
      "time": "2025-12-05",
      "open": 144.52000427246094,
      "high": 147.02000427246094,
      "low": 142.5,
      "close": 146.25,
      "volume": 1262400
    },
    {
      "time": "2025-12-08",
      "open": 146.1199951171875,
      "high": 146.89999389648438,
      "low": 144.27000427246094,
      "close": 145.94000244140625,
      "volume": 1574500
    },
    {
      "time": "2025-12-09",
      "open": 145.22999572753906,
      "high": 147.92999267578125,
      "low": 145.0399932861328,
      "close": 147.1300048828125,
      "volume": 1112600
    },
    {
      "time": "2025-12-10",
      "open": 147.49000549316406,
      "high": 150.33999633789062,
      "low": 145.60000610351562,
      "close": 149.5399932861328,
      "volume": 1402500
    },
    {
      "time": "2025-12-11",
      "open": 148.58999633789062,
      "high": 150,
      "low": 146.82000732421875,
      "close": 149.86000061035156,
      "volume": 1201000
    },
    {
      "time": "2025-12-12",
      "open": 150.08999633789062,
      "high": 150.61000061035156,
      "low": 144.52000427246094,
      "close": 144.92999267578125,
      "volume": 1522100
    },
    {
      "time": "2025-12-15",
      "open": 146.44000244140625,
      "high": 146.44000244140625,
      "low": 142.99000549316406,
      "close": 144.8800048828125,
      "volume": 1607700
    },
    {
      "time": "2025-12-16",
      "open": 145.27999877929688,
      "high": 146.5500030517578,
      "low": 144.25999450683594,
      "close": 145.02000427246094,
      "volume": 1472300
    },
    {
      "time": "2025-12-17",
      "open": 144.8800048828125,
      "high": 146.0800018310547,
      "low": 142.41000366210938,
      "close": 143.69000244140625,
      "volume": 2015000
    },
    {
      "time": "2025-12-18",
      "open": 145.0399932861328,
      "high": 146.14999389648438,
      "low": 141.47999572753906,
      "close": 143.0800018310547,
      "volume": 2118700
    },
    {
      "time": "2025-12-19",
      "open": 142.6300048828125,
      "high": 143.82000732421875,
      "low": 138.3699951171875,
      "close": 140.64999389648438,
      "volume": 13516700
    },
    {
      "time": "2025-12-22",
      "open": 140.22000122070312,
      "high": 142.1199951171875,
      "low": 139.22999572753906,
      "close": 139.50999450683594,
      "volume": 1707800
    },
    {
      "time": "2025-12-23",
      "open": 139.60000610351562,
      "high": 140.4499969482422,
      "low": 137.77999877929688,
      "close": 138.13999938964844,
      "volume": 1207300
    },
    {
      "time": "2025-12-24",
      "open": 138.4600067138672,
      "high": 139.7899932861328,
      "low": 137.77999877929688,
      "close": 138.7100067138672,
      "volume": 620900
    },
    {
      "time": "2025-12-26",
      "open": 138.08999633789062,
      "high": 139.9499969482422,
      "low": 138.00999450683594,
      "close": 139.7100067138672,
      "volume": 740200
    },
    {
      "time": "2025-12-29",
      "open": 139.8699951171875,
      "high": 140.4499969482422,
      "low": 138.08999633789062,
      "close": 138.61000061035156,
      "volume": 1150000
    },
    {
      "time": "2025-12-30",
      "open": 138.1699981689453,
      "high": 139.0800018310547,
      "low": 137,
      "close": 138.38999938964844,
      "volume": 1133000
    },
    {
      "time": "2025-12-31",
      "open": 138.38999938964844,
      "high": 138.8300018310547,
      "low": 136.0800018310547,
      "close": 136.1999969482422,
      "volume": 904000
    },
    {
      "time": "2026-01-02",
      "open": 137.1999969482422,
      "high": 137.8800048828125,
      "low": 132.97999572753906,
      "close": 133.16000366210938,
      "volume": 1330600
    },
    {
      "time": "2026-01-05",
      "open": 133.16000366210938,
      "high": 135.85000610351562,
      "low": 133,
      "close": 133.61000061035156,
      "volume": 1446600
    },
    {
      "time": "2026-01-06",
      "open": 133.33999633789062,
      "high": 135.4199981689453,
      "low": 133.0800018310547,
      "close": 134.33999633789062,
      "volume": 1535800
    },
    {
      "time": "2026-01-07",
      "open": 134.75,
      "high": 134.97999572753906,
      "low": 128.77999877929688,
      "close": 129.5399932861328,
      "volume": 1512500
    },
    {
      "time": "2026-01-08",
      "open": 128.36000061035156,
      "high": 133.5,
      "low": 126.93000030517578,
      "close": 132.52999877929688,
      "volume": 2080200
    },
    {
      "time": "2026-01-09",
      "open": 132.72999572753906,
      "high": 133.97999572753906,
      "low": 130.72999572753906,
      "close": 133.49000549316406,
      "volume": 882700
    },
    {
      "time": "2026-01-12",
      "open": 132.86000061035156,
      "high": 134.32000732421875,
      "low": 132.1999969482422,
      "close": 133.5,
      "volume": 948800
    },
    {
      "time": "2026-01-13",
      "open": 134.2899932861328,
      "high": 136.08999633789062,
      "low": 133.50999450683594,
      "close": 134.60000610351562,
      "volume": 1054400
    },
    {
      "time": "2026-01-14",
      "open": 134.60000610351562,
      "high": 136.02999877929688,
      "low": 131.91000366210938,
      "close": 132.16000366210938,
      "volume": 958600
    },
    {
      "time": "2026-01-15",
      "open": 133.05999755859375,
      "high": 134.02000427246094,
      "low": 130.44000244140625,
      "close": 132.2899932861328,
      "volume": 2564400
    },
    {
      "time": "2026-01-16",
      "open": 132.49000549316406,
      "high": 133.14999389648438,
      "low": 131.4499969482422,
      "close": 131.75,
      "volume": 1495500
    },
    {
      "time": "2026-01-20",
      "open": 126.73999786376953,
      "high": 128.89999389648438,
      "low": 124.08000183105469,
      "close": 124.76000213623047,
      "volume": 2067700
    },
    {
      "time": "2026-01-21",
      "open": 125.62000274658203,
      "high": 128.4600067138672,
      "low": 124,
      "close": 127.62000274658203,
      "volume": 1816000
    },
    {
      "time": "2026-01-22",
      "open": 128.4199981689453,
      "high": 130.39999389648438,
      "low": 127.6500015258789,
      "close": 129.30999755859375,
      "volume": 1353700
    },
    {
      "time": "2026-01-23",
      "open": 127.75,
      "high": 127.94999694824219,
      "low": 125.7300033569336,
      "close": 126,
      "volume": 1758300
    },
    {
      "time": "2026-01-26",
      "open": 125.98999786376953,
      "high": 128.4600067138672,
      "low": 125.19000244140625,
      "close": 127.4000015258789,
      "volume": 1537300
    },
    {
      "time": "2026-01-27",
      "open": 127.4000015258789,
      "high": 127.41000366210938,
      "low": 124.66000366210938,
      "close": 125.4000015258789,
      "volume": 1545000
    },
    {
      "time": "2026-01-28",
      "open": 125.44000244140625,
      "high": 125.91000366210938,
      "low": 123.08999633789062,
      "close": 124.72000122070312,
      "volume": 1326700
    },
    {
      "time": "2026-01-29",
      "open": 124.66999816894531,
      "high": 125.55999755859375,
      "low": 123.12999725341797,
      "close": 125.19999694824219,
      "volume": 1558800
    },
    {
      "time": "2026-01-30",
      "open": 124.98999786376953,
      "high": 127,
      "low": 124.05999755859375,
      "close": 126.38999938964844,
      "volume": 1740200
    },
    {
      "time": "2026-02-02",
      "open": 126.12999725341797,
      "high": 128.32000732421875,
      "low": 125.43000030517578,
      "close": 126.83000183105469,
      "volume": 2210600
    },
    {
      "time": "2026-02-03",
      "open": 125.45999908447266,
      "high": 127.58999633789062,
      "low": 124.08000183105469,
      "close": 126.16000366210938,
      "volume": 2889100
    },
    {
      "time": "2026-02-04",
      "open": 133.5,
      "high": 140.55999755859375,
      "low": 129.6699981689453,
      "close": 138.0800018310547,
      "volume": 3047600
    },
    {
      "time": "2026-02-05",
      "open": 137.72999572753906,
      "high": 140.89999389648438,
      "low": 135.75,
      "close": 140.77000427246094,
      "volume": 2217400
    },
    {
      "time": "2026-02-06",
      "open": 140.5500030517578,
      "high": 142.72000122070312,
      "low": 139.77000427246094,
      "close": 142.6199951171875,
      "volume": 1689000
    },
    {
      "time": "2026-02-09",
      "open": 141.16000366210938,
      "high": 144.00999450683594,
      "low": 140.60000610351562,
      "close": 143.44000244140625,
      "volume": 1298800
    },
    {
      "time": "2026-02-10",
      "open": 143.5,
      "high": 144.4600067138672,
      "low": 141.47999572753906,
      "close": 142.85000610351562,
      "volume": 1546900
    },
    {
      "time": "2026-02-11",
      "open": 143.38999938964844,
      "high": 143.38999938964844,
      "low": 134.5399932861328,
      "close": 134.97000122070312,
      "volume": 2253900
    },
    {
      "time": "2026-02-12",
      "open": 134.97000122070312,
      "high": 134.97999572753906,
      "low": 120.5199966430664,
      "close": 126.83000183105469,
      "volume": 3488000
    },
    {
      "time": "2026-02-13",
      "open": 127.73999786376953,
      "high": 129.83999633789062,
      "low": 126.48999786376953,
      "close": 126.86000061035156,
      "volume": 2126600
    },
    {
      "time": "2026-02-17",
      "open": 127.48999786376953,
      "high": 128.27999877929688,
      "low": 123.58000183105469,
      "close": 125.1500015258789,
      "volume": 1802600
    },
    {
      "time": "2026-02-18",
      "open": 124.95999908447266,
      "high": 126.05999755859375,
      "low": 123.01000213623047,
      "close": 124.29000091552734,
      "volume": 2245100
    },
    {
      "time": "2026-02-19",
      "open": 123.87999725341797,
      "high": 125.13999938964844,
      "low": 119.83000183105469,
      "close": 124.16999816894531,
      "volume": 2022200
    },
    {
      "time": "2026-02-20",
      "open": 122.9800033569336,
      "high": 126.05000305175781,
      "low": 120.72000122070312,
      "close": 124.63999938964844,
      "volume": 1772900
    },
    {
      "time": "2026-02-23",
      "open": 124.63999938964844,
      "high": 125.94000244140625,
      "low": 120,
      "close": 123.12999725341797,
      "volume": 1349000
    },
    {
      "time": "2026-02-24",
      "open": 123.25,
      "high": 129.69000244140625,
      "low": 123.12999725341797,
      "close": 125.52999877929688,
      "volume": 2029400
    },
    {
      "time": "2026-02-25",
      "open": 125.37000274658203,
      "high": 125.79000091552734,
      "low": 120.3499984741211,
      "close": 121.58000183105469,
      "volume": 2440200
    },
    {
      "time": "2026-02-26",
      "open": 122.79000091552734,
      "high": 125.70999908447266,
      "low": 122.77999877929688,
      "close": 123.38999938964844,
      "volume": 1568200
    },
    {
      "time": "2026-02-27",
      "open": 121.5199966430664,
      "high": 122.8499984741211,
      "low": 118.44000244140625,
      "close": 122.63999938964844,
      "volume": 1600800
    },
    {
      "time": "2026-03-02",
      "open": 121.11000061035156,
      "high": 124.98999786376953,
      "low": 118.9000015258789,
      "close": 124.7699966430664,
      "volume": 1687800
    },
    {
      "time": "2026-03-03",
      "open": 121.62000274658203,
      "high": 126.06999969482422,
      "low": 118.58999633789062,
      "close": 125.27999877929688,
      "volume": 2133600
    },
    {
      "time": "2026-03-04",
      "open": 124.97000122070312,
      "high": 125.83999633789062,
      "low": 121.51000213623047,
      "close": 124.87000274658203,
      "volume": 1619800
    },
    {
      "time": "2026-03-05",
      "open": 124.54000091552734,
      "high": 127.29000091552734,
      "low": 123.55000305175781,
      "close": 124.30999755859375,
      "volume": 1293500
    },
    {
      "time": "2026-03-06",
      "open": 122.12999725341797,
      "high": 124.9800033569336,
      "low": 120.80000305175781,
      "close": 123.41999816894531,
      "volume": 1387700
    },
    {
      "time": "2026-03-09",
      "open": 120.58999633789062,
      "high": 121.43000030517578,
      "low": 118.16000366210938,
      "close": 120.73999786376953,
      "volume": 1374600
    },
    {
      "time": "2026-03-10",
      "open": 121.5199966430664,
      "high": 122.66000366210938,
      "low": 117,
      "close": 118.6500015258789,
      "volume": 1121600
    },
    {
      "time": "2026-03-11",
      "open": 119.23999786376953,
      "high": 120.30000305175781,
      "low": 117.19999694824219,
      "close": 118.91000366210938,
      "volume": 1027200
    },
    {
      "time": "2026-03-12",
      "open": 118.80000305175781,
      "high": 120.43000030517578,
      "low": 112.9800033569336,
      "close": 113.4800033569336,
      "volume": 2174100
    },
    {
      "time": "2026-03-13",
      "open": 114.80000305175781,
      "high": 116.7699966430664,
      "low": 113.38999938964844,
      "close": 116.16000366210938,
      "volume": 1531100
    },
    {
      "time": "2026-03-16",
      "open": 117.12000274658203,
      "high": 118.66999816894531,
      "low": 115.33000183105469,
      "close": 118.19999694824219,
      "volume": 1270600
    },
    {
      "time": "2026-03-17",
      "open": 119.13999938964844,
      "high": 120.83999633789062,
      "low": 117.30000305175781,
      "close": 117.44000244140625,
      "volume": 978000
    },
    {
      "time": "2026-03-18",
      "open": 116.7699966430664,
      "high": 118.61000061035156,
      "low": 116.30000305175781,
      "close": 117.58999633789062,
      "volume": 1364000
    },
    {
      "time": "2026-03-19",
      "open": 117.01000213623047,
      "high": 120.8499984741211,
      "low": 116.87999725341797,
      "close": 119.6500015258789,
      "volume": 1532100
    },
    {
      "time": "2026-03-20",
      "open": 119.77999877929688,
      "high": 120.8499984741211,
      "low": 118.7300033569336,
      "close": 120.2699966430664,
      "volume": 4758100
    },
    {
      "time": "2026-03-23",
      "open": 122.94999694824219,
      "high": 123.18000030517578,
      "low": 119.37999725341797,
      "close": 120.16000366210938,
      "volume": 1801100
    },
    {
      "time": "2026-03-24",
      "open": 118.86000061035156,
      "high": 122.5199966430664,
      "low": 118.81999969482422,
      "close": 121.9000015258789,
      "volume": 1403000
    },
    {
      "time": "2026-03-25",
      "open": 122.2300033569336,
      "high": 123.08999633789062,
      "low": 118.83999633789062,
      "close": 121.30000305175781,
      "volume": 1511000
    },
    {
      "time": "2026-03-26",
      "open": 121.30000305175781,
      "high": 122.7300033569336,
      "low": 120.48999786376953,
      "close": 121.18000030517578,
      "volume": 1491800
    },
    {
      "time": "2026-03-27",
      "open": 119.62000274658203,
      "high": 120.54000091552734,
      "low": 117.81999969482422,
      "close": 118.16999816894531,
      "volume": 1448400
    },
    {
      "time": "2026-03-30",
      "open": 118.72000122070312,
      "high": 119.98999786376953,
      "low": 117.2699966430664,
      "close": 118.51000213623047,
      "volume": 1273600
    },
    {
      "time": "2026-03-31",
      "open": 119.02999877929688,
      "high": 121.94000244140625,
      "low": 117.0999984741211,
      "close": 121.0199966430664,
      "volume": 1256700
    },
    {
      "time": "2026-04-01",
      "open": 121.4000015258789,
      "high": 122.38999938964844,
      "low": 120.58000183105469,
      "close": 121.4000015258789,
      "volume": 2502200
    },
    {
      "time": "2026-04-02",
      "open": 121.22000122070312,
      "high": 124.19000244140625,
      "low": 120.16000366210938,
      "close": 122.01000213623047,
      "volume": 934700
    },
    {
      "time": "2026-04-06",
      "open": 122.01000213623047,
      "high": 123.75,
      "low": 121.79000091552734,
      "close": 123.47000122070312,
      "volume": 1072700
    },
    {
      "time": "2026-04-07",
      "open": 123.47000122070312,
      "high": 125.19999694824219,
      "low": 122.81999969482422,
      "close": 123.69000244140625,
      "volume": 1475300
    },
    {
      "time": "2026-04-08",
      "open": 125.8499984741211,
      "high": 127.80000305175781,
      "low": 125.66999816894531,
      "close": 126.7300033569336,
      "volume": 1730000
    },
    {
      "time": "2026-04-09",
      "open": 125.44999694824219,
      "high": 127.3499984741211,
      "low": 125.30999755859375,
      "close": 126.75,
      "volume": 1529900
    },
    {
      "time": "2026-04-10",
      "open": 127.08999633789062,
      "high": 128.60000610351562,
      "low": 125.37999725341797,
      "close": 125.52999877929688,
      "volume": 1461600
    },
    {
      "time": "2026-04-13",
      "open": 125.36000061035156,
      "high": 132.36000061035156,
      "low": 125.25,
      "close": 131.88999938964844,
      "volume": 1737200
    },
    {
      "time": "2026-04-14",
      "open": 132.22000122070312,
      "high": 133.8000030517578,
      "low": 129.77000427246094,
      "close": 130.0399932861328,
      "volume": 987500
    },
    {
      "time": "2026-04-15",
      "open": 130.0399932861328,
      "high": 130.94000244140625,
      "low": 128.27999877929688,
      "close": 129.55999755859375,
      "volume": 1015900
    },
    {
      "time": "2026-04-16",
      "open": 130.4499969482422,
      "high": 133.67999267578125,
      "low": 130.25999450683594,
      "close": 133.30999755859375,
      "volume": 1695500
    },
    {
      "time": "2026-04-17",
      "open": 133.99000549316406,
      "high": 135.16000366210938,
      "low": 133.1999969482422,
      "close": 133.9600067138672,
      "volume": 1048900
    },
    {
      "time": "2026-04-20",
      "open": 133.82000732421875,
      "high": 137.22000122070312,
      "low": 133.80999755859375,
      "close": 136.85000610351562,
      "volume": 1097700
    },
    {
      "time": "2026-04-21",
      "open": 136.80999755859375,
      "high": 142.38999938964844,
      "low": 136.80999755859375,
      "close": 141.41000366210938,
      "volume": 1714100
    },
    {
      "time": "2026-04-22",
      "open": 141.75,
      "high": 143.63999938964844,
      "low": 140.8300018310547,
      "close": 142.44000244140625,
      "volume": 1562400
    },
    {
      "time": "2026-04-23",
      "open": 140.9600067138672,
      "high": 142.60000610351562,
      "low": 134.8800048828125,
      "close": 136.47000122070312,
      "volume": 2759300
    },
    {
      "time": "2026-04-24",
      "open": 136.47000122070312,
      "high": 136.86000061035156,
      "low": 133.1699981689453,
      "close": 135.32000732421875,
      "volume": 1117200
    },
    {
      "time": "2026-04-27",
      "open": 135.41000366210938,
      "high": 135.80999755859375,
      "low": 132.8000030517578,
      "close": 133.11000061035156,
      "volume": 1078000
    },
    {
      "time": "2026-04-28",
      "open": 133.52999877929688,
      "high": 134.80999755859375,
      "low": 131.19000244140625,
      "close": 132.9199981689453,
      "volume": 711800
    },
    {
      "time": "2026-04-29",
      "open": 133.39999389648438,
      "high": 136.60000610351562,
      "low": 132.0399932861328,
      "close": 135.55999755859375,
      "volume": 1409600
    },
    {
      "time": "2026-04-30",
      "open": 135.1999969482422,
      "high": 137.2899932861328,
      "low": 133.58999633789062,
      "close": 136.91000366210938,
      "volume": 1228800
    },
    {
      "time": "2026-05-01",
      "open": 138.3699951171875,
      "high": 138.80999755859375,
      "low": 134.85000610351562,
      "close": 136.02999877929688,
      "volume": 1013000
    },
    {
      "time": "2026-05-04",
      "open": 135.91000366210938,
      "high": 137.85000610351562,
      "low": 135.10000610351562,
      "close": 135.3000030517578,
      "volume": 3058900
    },
    {
      "time": "2026-05-05",
      "open": 135.3699951171875,
      "high": 138.4499969482422,
      "low": 134.7899932861328,
      "close": 136.8000030517578,
      "volume": 2235300
    },
    {
      "time": "2026-05-06",
      "open": 127.5,
      "high": 128.35000610351562,
      "low": 106,
      "close": 109,
      "volume": 6330500
    },
    {
      "time": "2026-05-07",
      "open": 109.51000213623047,
      "high": 113.58000183105469,
      "low": 108.30999755859375,
      "close": 110.19999694824219,
      "volume": 4067000
    },
    {
      "time": "2026-05-08",
      "open": 109.63999938964844,
      "high": 110.1500015258789,
      "low": 104.41000366210938,
      "close": 104.79000091552734,
      "volume": 2688500
    },
    {
      "time": "2026-05-11",
      "open": 103.86000061035156,
      "high": 105.12999725341797,
      "low": 101.51000213623047,
      "close": 102.54000091552734,
      "volume": 3248500
    },
    {
      "time": "2026-05-12",
      "open": 103.4000015258789,
      "high": 103.68000030517578,
      "low": 97.12000274658203,
      "close": 99.30000305175781,
      "volume": 4056800
    },
    {
      "time": "2026-05-13",
      "open": 100.98999786376953,
      "high": 102.25,
      "low": 97.33999633789062,
      "close": 100.4000015258789,
      "volume": 2589800
    },
    {
      "time": "2026-05-14",
      "open": 100.5999984741211,
      "high": 102.88999938964844,
      "low": 99.54000091552734,
      "close": 102.16000366210938,
      "volume": 2753000
    },
    {
      "time": "2026-05-15",
      "open": 102.08000183105469,
      "high": 104.38999938964844,
      "low": 101.02999877929688,
      "close": 102.06999969482422,
      "volume": 2195600
    },
    {
      "time": "2026-05-18",
      "open": 102.19000244140625,
      "high": 104.87999725341797,
      "low": 102.18000030517578,
      "close": 104.04000091552734,
      "volume": 1489500
    },
    {
      "time": "2026-05-19",
      "open": 104.80999755859375,
      "high": 106.52999877929688,
      "low": 103.13999938964844,
      "close": 104.3499984741211,
      "volume": 1778200
    },
    {
      "time": "2026-05-20",
      "open": 105.66999816894531,
      "high": 107.08999633789062,
      "low": 103.3499984741211,
      "close": 106.20999908447266,
      "volume": 1718800
    },
    {
      "time": "2026-05-21",
      "open": 105.55999755859375,
      "high": 107.4000015258789,
      "low": 103.12000274658203,
      "close": 106.87999725341797,
      "volume": 1514500
    },
    {
      "time": "2026-05-22",
      "open": 106.25,
      "high": 111.33999633789062,
      "low": 106.25,
      "close": 110.81999969482422,
      "volume": 1519600
    },
    {
      "time": "2026-05-26",
      "open": 110.16999816894531,
      "high": 110.69000244140625,
      "low": 108.30000305175781,
      "close": 108.58999633789062,
      "volume": 1336600
    },
    {
      "time": "2026-05-27",
      "open": 111.43000030517578,
      "high": 116.72000122070312,
      "low": 111.41000366210938,
      "close": 114.19000244140625,
      "volume": 1863400
    },
    {
      "time": "2026-05-28",
      "open": 114.05000305175781,
      "high": 116.4000015258789,
      "low": 112.5999984741211,
      "close": 116.16000366210938,
      "volume": 1685800
    },
    {
      "time": "2026-05-29",
      "open": 119.18000030517578,
      "high": 125.91999816894531,
      "low": 118.9800033569336,
      "close": 125.44999694824219,
      "volume": 4794500
    },
    {
      "time": "2026-06-01",
      "open": 128.3800048828125,
      "high": 141.4600067138672,
      "low": 127.97000122070312,
      "close": 140.97999572753906,
      "volume": 3240300
    },
    {
      "time": "2026-06-02",
      "open": 140.4600067138672,
      "high": 141.3300018310547,
      "low": 136.74000549316406,
      "close": 139.72000122070312,
      "volume": 2816900
    },
    {
      "time": "2026-06-03",
      "open": 138.27000427246094,
      "high": 139.6199951171875,
      "low": 134.19000244140625,
      "close": 137.3000030517578,
      "volume": 2716900
    },
    {
      "time": "2026-06-04",
      "open": 139.60000610351562,
      "high": 140.77000427246094,
      "low": 137.6999969482422,
      "close": 139.4499969482422,
      "volume": 2290200
    },
    {
      "time": "2026-06-05",
      "open": 137.5800018310547,
      "high": 140.32000732421875,
      "low": 132.17999267578125,
      "close": 133.0399932861328,
      "volume": 1641800
    },
    {
      "time": "2026-06-08",
      "open": 133.66000366210938,
      "high": 137.80999755859375,
      "low": 132.9499969482422,
      "close": 134.80999755859375,
      "volume": 1889600
    },
    {
      "time": "2026-06-09",
      "open": 134.35000610351562,
      "high": 136.19000244140625,
      "low": 130.3300018310547,
      "close": 133.3300018310547,
      "volume": 1371900
    },
    {
      "time": "2026-06-10",
      "open": 131.97999572753906,
      "high": 133.3800048828125,
      "low": 129.0399932861328,
      "close": 129.3000030517578,
      "volume": 1028500
    },
    {
      "time": "2026-06-11",
      "open": 128.42999267578125,
      "high": 130.02000427246094,
      "low": 126.27999877929688,
      "close": 129.1300048828125,
      "volume": 1698800
    },
    {
      "time": "2026-06-12",
      "open": 129.1300048828125,
      "high": 133.0399932861328,
      "low": 127.36000061035156,
      "close": 132.19000244140625,
      "volume": 2582600
    },
    {
      "time": "2026-06-15",
      "open": 132.91000366210938,
      "high": 135.8000030517578,
      "low": 131.10000610351562,
      "close": 131.3000030517578,
      "volume": 2851200
    },
    {
      "time": "2026-06-16",
      "open": 131.5,
      "high": 132.99000549316406,
      "low": 128.77000427246094,
      "close": 130.08999633789062,
      "volume": 1854400
    },
    {
      "time": "2026-06-17",
      "open": 130.47000122070312,
      "high": 132.89999389648438,
      "low": 126.4000015258789,
      "close": 126.69999694824219,
      "volume": 1750500
    },
    {
      "time": "2026-06-18",
      "open": 127.22000122070312,
      "high": 129.36000061035156,
      "low": 124.66000366210938,
      "close": 128.3699951171875,
      "volume": 3756800
    },
    {
      "time": "2026-06-22",
      "open": 128.3699951171875,
      "high": 128.3699951171875,
      "low": 123.08999633789062,
      "close": 123.56999969482422,
      "volume": 1760600
    },
    {
      "time": "2026-06-23",
      "open": 127.37999725341797,
      "high": 131.5,
      "low": 125.16000366210938,
      "close": 130.05999755859375,
      "volume": 2394600
    },
    {
      "time": "2026-06-24",
      "open": 129.9199981689453,
      "high": 132.3800048828125,
      "low": 128.1999969482422,
      "close": 130.22000122070312,
      "volume": 2123000
    },
    {
      "time": "2026-06-25",
      "open": 131.75,
      "high": 133.72000122070312,
      "low": 127.63999938964844,
      "close": 128.02000427246094,
      "volume": 1206900
    },
    {
      "time": "2026-06-26",
      "open": 127.56999969482422,
      "high": 133.52999877929688,
      "low": 127.56999969482422,
      "close": 133.3000030517578,
      "volume": 2746600
    },
    {
      "time": "2026-06-29",
      "open": 134.22999572753906,
      "high": 140.10000610351562,
      "low": 133.47999572753906,
      "close": 139.82000732421875,
      "volume": 1936400
    },
    {
      "time": "2026-06-30",
      "open": 138.30999755859375,
      "high": 142.52999877929688,
      "low": 137.60000610351562,
      "close": 140.63999938964844,
      "volume": 2149100
    },
    {
      "time": "2026-07-01",
      "open": 140.32000732421875,
      "high": 144.3300018310547,
      "low": 138.1199951171875,
      "close": 138.41000366210938,
      "volume": 1771000
    },
    {
      "time": "2026-07-02",
      "open": 138.41000366210938,
      "high": 139.3000030517578,
      "low": 133.1199951171875,
      "close": 133.3699951171875,
      "volume": 1161300
    },
    {
      "time": "2026-07-06",
      "open": 133.00999450683594,
      "high": 136.9600067138672,
      "low": 131.4199981689453,
      "close": 134.19000244140625,
      "volume": 1568500
    },
    {
      "time": "2026-07-07",
      "open": 135.44000244140625,
      "high": 139.4600067138672,
      "low": 134.08999633789062,
      "close": 139.22999572753906,
      "volume": 1749200
    },
    {
      "time": "2026-07-08",
      "open": 137.7899932861328,
      "high": 139.7100067138672,
      "low": 136.58999633789062,
      "close": 137.72000122070312,
      "volume": 1745300
    },
    {
      "time": "2026-07-09",
      "open": 136.39999389648438,
      "high": 141.14999389648438,
      "low": 134.6300048828125,
      "close": 140.2100067138672,
      "volume": 2868800
    },
    {
      "time": "2026-07-10",
      "open": 144.97000122070312,
      "high": 144.97000122070312,
      "low": 142.22000122070312,
      "close": 144.38999938964844,
      "volume": 1141900
    },
    {
      "time": "2026-07-13",
      "open": 144.99000549316406,
      "high": 145.8000030517578,
      "low": 142.94000244140625,
      "close": 144.36000061035156,
      "volume": 2305300
    },
    {
      "time": "2026-07-14",
      "open": 142.74000549316406,
      "high": 144.19000244140625,
      "low": 138.89999389648438,
      "close": 139.3800048828125,
      "volume": 1715700
    },
    {
      "time": "2026-07-15",
      "open": 139.58999633789062,
      "high": 140.27000427246094,
      "low": 129.60000610351562,
      "close": 130.86000061035156,
      "volume": 1978600
    },
    {
      "time": "2026-07-16",
      "open": 131.10000610351562,
      "high": 136.86000061035156,
      "low": 128.99000549316406,
      "close": 134.33999633789062,
      "volume": 3366500
    },
    {
      "time": "2026-07-17",
      "open": 133.92999267578125,
      "high": 135.58999633789062,
      "low": 131.08999633789062,
      "close": 133.24000549316406,
      "volume": 2303900
    },
    {
      "time": "2026-07-20",
      "open": 132.47000122070312,
      "high": 133.5500030517578,
      "low": 127.69000244140625,
      "close": 130.00999450683594,
      "volume": 1955200
    },
    {
      "time": "2026-07-21",
      "open": 130.00999450683594,
      "high": 131.41000366210938,
      "low": 127.38999938964844,
      "close": 129.72000122070312,
      "volume": 1736900
    },
    {
      "time": "2026-07-22",
      "open": 130.22000122070312,
      "high": 130.9600067138672,
      "low": 127.70999908447266,
      "close": 129.8300018310547,
      "volume": 2120600
    },
    {
      "time": "2026-07-23",
      "open": 130.58999633789062,
      "high": 132.38999938964844,
      "low": 128.83999633789062,
      "close": 130.17999267578125,
      "volume": 1674600
    },
    {
      "time": "2026-07-24",
      "open": 131.58999633789062,
      "high": 134.42999267578125,
      "low": 129.7899932861328,
      "close": 133.82000732421875,
      "volume": 723308
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 166.09279907226562
    },
    {
      "time": "2025-10-06",
      "value": 165.61699920654297
    },
    {
      "time": "2025-10-07",
      "value": 165.08639923095703
    },
    {
      "time": "2025-10-08",
      "value": 164.58119934082032
    },
    {
      "time": "2025-10-09",
      "value": 164.01819915771483
    },
    {
      "time": "2025-10-10",
      "value": 163.43139892578125
    },
    {
      "time": "2025-10-13",
      "value": 163.00439880371093
    },
    {
      "time": "2025-10-14",
      "value": 162.56819885253907
    },
    {
      "time": "2025-10-15",
      "value": 162.23999877929688
    },
    {
      "time": "2025-10-16",
      "value": 161.95179901123046
    },
    {
      "time": "2025-10-17",
      "value": 161.76319885253906
    },
    {
      "time": "2025-10-20",
      "value": 161.6123989868164
    },
    {
      "time": "2025-10-21",
      "value": 161.53999908447267
    },
    {
      "time": "2025-10-22",
      "value": 161.3859991455078
    },
    {
      "time": "2025-10-23",
      "value": 161.2059991455078
    },
    {
      "time": "2025-10-24",
      "value": 161.04739929199218
    },
    {
      "time": "2025-10-27",
      "value": 160.95679931640626
    },
    {
      "time": "2025-10-28",
      "value": 160.7631994628906
    },
    {
      "time": "2025-10-29",
      "value": 160.5579995727539
    },
    {
      "time": "2025-10-30",
      "value": 160.35579956054687
    },
    {
      "time": "2025-10-31",
      "value": 160.259599609375
    },
    {
      "time": "2025-11-03",
      "value": 160.0161996459961
    },
    {
      "time": "2025-11-04",
      "value": 159.52019958496095
    },
    {
      "time": "2025-11-05",
      "value": 159.1731997680664
    },
    {
      "time": "2025-11-06",
      "value": 158.6997998046875
    },
    {
      "time": "2025-11-07",
      "value": 158.2313998413086
    },
    {
      "time": "2025-11-10",
      "value": 157.80239990234375
    },
    {
      "time": "2025-11-11",
      "value": 157.41039978027345
    },
    {
      "time": "2025-11-12",
      "value": 157.09079986572266
    },
    {
      "time": "2025-11-13",
      "value": 156.70079986572264
    },
    {
      "time": "2025-11-14",
      "value": 156.20779998779298
    },
    {
      "time": "2025-11-17",
      "value": 155.65559997558594
    },
    {
      "time": "2025-11-18",
      "value": 155.07279998779296
    },
    {
      "time": "2025-11-19",
      "value": 154.4516000366211
    },
    {
      "time": "2025-11-20",
      "value": 153.8698001098633
    },
    {
      "time": "2025-11-21",
      "value": 153.38800018310548
    },
    {
      "time": "2025-11-24",
      "value": 152.96380004882812
    },
    {
      "time": "2025-11-25",
      "value": 152.50540008544922
    },
    {
      "time": "2025-11-26",
      "value": 152.04760009765624
    },
    {
      "time": "2025-11-28",
      "value": 151.67460021972656
    },
    {
      "time": "2025-12-01",
      "value": 151.31080017089843
    },
    {
      "time": "2025-12-02",
      "value": 150.91080017089843
    },
    {
      "time": "2025-12-03",
      "value": 150.49279998779298
    },
    {
      "time": "2025-12-04",
      "value": 150.17419982910155
    },
    {
      "time": "2025-12-05",
      "value": 149.9597998046875
    },
    {
      "time": "2025-12-08",
      "value": 149.5911999511719
    },
    {
      "time": "2025-12-09",
      "value": 149.28880004882814
    },
    {
      "time": "2025-12-10",
      "value": 149.09399993896486
    },
    {
      "time": "2025-12-11",
      "value": 148.9113998413086
    },
    {
      "time": "2025-12-12",
      "value": 148.62159973144531
    },
    {
      "time": "2025-12-15",
      "value": 148.33379974365235
    },
    {
      "time": "2025-12-16",
      "value": 148.08719970703126
    },
    {
      "time": "2025-12-17",
      "value": 147.8559997558594
    },
    {
      "time": "2025-12-18",
      "value": 147.57919982910155
    },
    {
      "time": "2025-12-19",
      "value": 147.3563998413086
    },
    {
      "time": "2025-12-22",
      "value": 147.24579986572266
    },
    {
      "time": "2025-12-23",
      "value": 147.05839996337892
    },
    {
      "time": "2025-12-24",
      "value": 146.82600006103516
    },
    {
      "time": "2025-12-26",
      "value": 146.6436001586914
    },
    {
      "time": "2025-12-29",
      "value": 146.39380004882813
    },
    {
      "time": "2025-12-30",
      "value": 146.11260009765624
    },
    {
      "time": "2025-12-31",
      "value": 145.72899993896485
    },
    {
      "time": "2026-01-02",
      "value": 145.2616000366211
    },
    {
      "time": "2026-01-05",
      "value": 144.8066000366211
    },
    {
      "time": "2026-01-06",
      "value": 144.32380004882813
    },
    {
      "time": "2026-01-07",
      "value": 143.7513998413086
    },
    {
      "time": "2026-01-08",
      "value": 143.21739990234374
    },
    {
      "time": "2026-01-09",
      "value": 142.76399993896484
    },
    {
      "time": "2026-01-12",
      "value": 142.28759979248048
    },
    {
      "time": "2026-01-13",
      "value": 141.84359985351563
    },
    {
      "time": "2026-01-14",
      "value": 141.29940002441407
    },
    {
      "time": "2026-01-15",
      "value": 140.84859985351562
    },
    {
      "time": "2026-01-16",
      "value": 140.65039978027343
    },
    {
      "time": "2026-01-20",
      "value": 140.21919967651368
    },
    {
      "time": "2026-01-21",
      "value": 139.94039978027342
    },
    {
      "time": "2026-01-22",
      "value": 139.67759979248046
    },
    {
      "time": "2026-01-23",
      "value": 139.33139984130858
    },
    {
      "time": "2026-01-26",
      "value": 139.02599990844726
    },
    {
      "time": "2026-01-27",
      "value": 138.58619995117186
    },
    {
      "time": "2026-01-28",
      "value": 138.14559997558592
    },
    {
      "time": "2026-01-29",
      "value": 137.7479998779297
    },
    {
      "time": "2026-01-30",
      "value": 137.47099975585937
    },
    {
      "time": "2026-02-02",
      "value": 137.2113998413086
    },
    {
      "time": "2026-02-03",
      "value": 136.94039978027342
    },
    {
      "time": "2026-02-04",
      "value": 136.96919982910157
    },
    {
      "time": "2026-02-05",
      "value": 136.98059997558593
    },
    {
      "time": "2026-02-06",
      "value": 136.99459991455078
    },
    {
      "time": "2026-02-09",
      "value": 136.99880004882812
    },
    {
      "time": "2026-02-10",
      "value": 136.96780029296875
    },
    {
      "time": "2026-02-11",
      "value": 136.78280029296874
    },
    {
      "time": "2026-02-12",
      "value": 136.4588003540039
    },
    {
      "time": "2026-02-13",
      "value": 136.11280029296876
    },
    {
      "time": "2026-02-17",
      "value": 135.7422004699707
    },
    {
      "time": "2026-02-18",
      "value": 135.33720062255858
    },
    {
      "time": "2026-02-19",
      "value": 134.8956005859375
    },
    {
      "time": "2026-02-20",
      "value": 134.46960052490235
    },
    {
      "time": "2026-02-23",
      "value": 133.98960037231444
    },
    {
      "time": "2026-02-24",
      "value": 133.50940048217774
    },
    {
      "time": "2026-02-25",
      "value": 132.9438005065918
    },
    {
      "time": "2026-02-26",
      "value": 132.51300064086914
    },
    {
      "time": "2026-02-27",
      "value": 132.06820053100586
    },
    {
      "time": "2026-03-02",
      "value": 131.66320037841797
    },
    {
      "time": "2026-03-03",
      "value": 131.2950003051758
    },
    {
      "time": "2026-03-04",
      "value": 130.93080032348632
    },
    {
      "time": "2026-03-05",
      "value": 130.6040003967285
    },
    {
      "time": "2026-03-06",
      "value": 130.2822004699707
    },
    {
      "time": "2026-03-09",
      "value": 129.93420043945312
    },
    {
      "time": "2026-03-10",
      "value": 129.53300033569337
    },
    {
      "time": "2026-03-11",
      "value": 129.1170002746582
    },
    {
      "time": "2026-03-12",
      "value": 128.61440032958984
    },
    {
      "time": "2026-03-13",
      "value": 128.16980041503905
    },
    {
      "time": "2026-03-16",
      "value": 127.80980041503906
    },
    {
      "time": "2026-03-17",
      "value": 127.495400390625
    },
    {
      "time": "2026-03-18",
      "value": 127.17500030517579
    },
    {
      "time": "2026-03-19",
      "value": 126.88120040893554
    },
    {
      "time": "2026-03-20",
      "value": 126.69580047607423
    },
    {
      "time": "2026-03-23",
      "value": 126.44840057373047
    },
    {
      "time": "2026-03-24",
      "value": 126.21660049438476
    },
    {
      "time": "2026-03-25",
      "value": 125.97260055541992
    },
    {
      "time": "2026-03-26",
      "value": 125.70420043945313
    },
    {
      "time": "2026-03-27",
      "value": 125.42440032958984
    },
    {
      "time": "2026-03-30",
      "value": 125.1488005065918
    },
    {
      "time": "2026-03-31",
      "value": 124.93420043945312
    },
    {
      "time": "2026-04-01",
      "value": 124.8670004272461
    },
    {
      "time": "2026-04-02",
      "value": 124.75480041503906
    },
    {
      "time": "2026-04-06",
      "value": 124.63800048828125
    },
    {
      "time": "2026-04-07",
      "value": 124.59180053710938
    },
    {
      "time": "2026-04-08",
      "value": 124.57840057373046
    },
    {
      "time": "2026-04-09",
      "value": 124.6054005432129
    },
    {
      "time": "2026-04-10",
      "value": 124.62160049438477
    },
    {
      "time": "2026-04-13",
      "value": 124.75540054321289
    },
    {
      "time": "2026-04-14",
      "value": 124.82840042114258
    },
    {
      "time": "2026-04-15",
      "value": 124.88300033569335
    },
    {
      "time": "2026-04-16",
      "value": 125.02600021362305
    },
    {
      "time": "2026-04-17",
      "value": 124.9436003112793
    },
    {
      "time": "2026-04-20",
      "value": 124.86520034790038
    },
    {
      "time": "2026-04-21",
      "value": 124.84100051879882
    },
    {
      "time": "2026-04-22",
      "value": 124.82100051879883
    },
    {
      "time": "2026-04-23",
      "value": 124.69340042114258
    },
    {
      "time": "2026-04-24",
      "value": 124.7004005432129
    },
    {
      "time": "2026-04-27",
      "value": 124.82600051879882
    },
    {
      "time": "2026-04-28",
      "value": 124.94720046997071
    },
    {
      "time": "2026-04-29",
      "value": 125.155400390625
    },
    {
      "time": "2026-04-30",
      "value": 125.40780044555665
    },
    {
      "time": "2026-05-01",
      "value": 125.64500045776367
    },
    {
      "time": "2026-05-04",
      "value": 125.85820053100586
    },
    {
      "time": "2026-05-05",
      "value": 126.13160064697266
    },
    {
      "time": "2026-05-06",
      "value": 125.80100067138672
    },
    {
      "time": "2026-05-07",
      "value": 125.57340057373047
    },
    {
      "time": "2026-05-08",
      "value": 125.20140060424805
    },
    {
      "time": "2026-05-11",
      "value": 124.79940063476562
    },
    {
      "time": "2026-05-12",
      "value": 124.29000076293946
    },
    {
      "time": "2026-05-13",
      "value": 123.7924008178711
    },
    {
      "time": "2026-05-14",
      "value": 123.33820083618164
    },
    {
      "time": "2026-05-15",
      "value": 122.89340087890625
    },
    {
      "time": "2026-05-18",
      "value": 122.50580093383789
    },
    {
      "time": "2026-05-19",
      "value": 122.17800094604492
    },
    {
      "time": "2026-05-20",
      "value": 121.9292008972168
    },
    {
      "time": "2026-05-21",
      "value": 121.68860076904296
    },
    {
      "time": "2026-05-22",
      "value": 121.63540069580078
    },
    {
      "time": "2026-05-26",
      "value": 121.4840005493164
    },
    {
      "time": "2026-05-27",
      "value": 121.4038006591797
    },
    {
      "time": "2026-05-28",
      "value": 121.37820068359375
    },
    {
      "time": "2026-05-29",
      "value": 121.53540069580077
    },
    {
      "time": "2026-06-01",
      "value": 121.96200057983398
    },
    {
      "time": "2026-06-02",
      "value": 122.35100067138671
    },
    {
      "time": "2026-06-03",
      "value": 122.69380065917969
    },
    {
      "time": "2026-06-04",
      "value": 123.04480056762695
    },
    {
      "time": "2026-06-05",
      "value": 123.27960037231445
    },
    {
      "time": "2026-06-08",
      "value": 123.55220031738281
    },
    {
      "time": "2026-06-09",
      "value": 123.855400390625
    },
    {
      "time": "2026-06-10",
      "value": 124.07120040893555
    },
    {
      "time": "2026-06-11",
      "value": 124.23340057373046
    },
    {
      "time": "2026-06-12",
      "value": 124.44920059204101
    },
    {
      "time": "2026-06-15",
      "value": 124.63500061035157
    },
    {
      "time": "2026-06-16",
      "value": 124.76740051269532
    },
    {
      "time": "2026-06-17",
      "value": 124.82760040283203
    },
    {
      "time": "2026-06-18",
      "value": 124.86040023803712
    },
    {
      "time": "2026-06-22",
      "value": 124.79680023193359
    },
    {
      "time": "2026-06-23",
      "value": 124.88740020751953
    },
    {
      "time": "2026-06-24",
      "value": 124.85400024414062
    },
    {
      "time": "2026-06-25",
      "value": 124.81360046386719
    },
    {
      "time": "2026-06-26",
      "value": 124.88840057373046
    },
    {
      "time": "2026-06-29",
      "value": 125.01860076904296
    },
    {
      "time": "2026-06-30",
      "value": 125.1522006225586
    },
    {
      "time": "2026-07-01",
      "value": 125.18340057373047
    },
    {
      "time": "2026-07-02",
      "value": 125.02260040283203
    },
    {
      "time": "2026-07-06",
      "value": 124.85760040283203
    },
    {
      "time": "2026-07-07",
      "value": 124.91280029296875
    },
    {
      "time": "2026-07-08",
      "value": 124.96080017089844
    },
    {
      "time": "2026-07-09",
      "value": 125.10280029296875
    },
    {
      "time": "2026-07-10",
      "value": 125.33220031738281
    },
    {
      "time": "2026-07-13",
      "value": 125.50820037841797
    },
    {
      "time": "2026-07-14",
      "value": 125.55760040283204
    },
    {
      "time": "2026-07-15",
      "value": 125.45420043945313
    },
    {
      "time": "2026-07-16",
      "value": 125.43500030517578
    },
    {
      "time": "2026-07-17",
      "value": 125.3638003540039
    },
    {
      "time": "2026-07-20",
      "value": 125.78400024414063
    },
    {
      "time": "2026-07-21",
      "value": 126.17440032958984
    },
    {
      "time": "2026-07-22",
      "value": 126.67520034790039
    },
    {
      "time": "2026-07-23",
      "value": 127.22800018310546
    },
    {
      "time": "2026-07-24",
      "value": 127.91840026855469
    }
  ],
  "analysis": null
}