{
  "ok": true,
  "cached": false,
  "ticker": "CHRW",
  "price": 186.505,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-21",
      "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": "2026-04-24",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-13",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3PL stocks drop in wake of stunning Texas case against C.H. Robinson",
      "publisher": "FreightWaves",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3pl-stocks-drop-wake-stunning-220532622.html",
      "published": "2026-07-24"
    },
    {
      "title": "US Equity Markets Mixed as Oil Prices Decline on Efforts to Mediate Peace Between US, Iran",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/us-equity-markets-mixed-oil-201305772.html",
      "published": "2026-07-24"
    },
    {
      "title": "Top Midday Decliners",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-midday-decliners-182205508.html",
      "published": "2026-07-24"
    },
    {
      "title": "C.H. Robinson shares slide after $604 million jury verdict in Texas lawsuit",
      "publisher": "InvestorsHub",
      "link": "https://finance.yahoo.com/m/357c2cad-e00c-3a4d-91bc-f8ab2ba65deb/c.h.-robinson-shares-slide.html",
      "published": "2026-07-24"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Higher Pre-Bell Friday Amid New US Tariffs",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-132354336.html",
      "published": "2026-07-24"
    },
    {
      "title": "C.H. Robinson Faces $604 Million Advisory Verdict in Texas Trucking Case",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/c-h-robinson-faces-604-104703995.html",
      "published": "2026-07-24"
    },
    {
      "title": "C.H Robinson hit with huge nuclear verdict in a post-Montgomery world",
      "publisher": "FreightWaves",
      "link": "https://finance.yahoo.com/small-business/articles/c-h-robinson-hit-huge-040100861.html",
      "published": "2026-07-24"
    },
    {
      "title": "C.H. Robinson Worldwide (CHRW) Nears Earnings With Its Valuation Case Still Up For Debate",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/c-h-robinson-worldwide-chrw-221041232.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 103.72000122070312,
      "high": 103.77999877929688,
      "low": 101.87000274658203,
      "close": 102.70999908447266,
      "volume": 1416900
    },
    {
      "time": "2025-07-28",
      "open": 102.2300033569336,
      "high": 102.76000213623047,
      "low": 101.23999786376953,
      "close": 101.48999786376953,
      "volume": 1066400
    },
    {
      "time": "2025-07-29",
      "open": 100.73999786376953,
      "high": 100.80999755859375,
      "low": 98.58000183105469,
      "close": 99.79000091552734,
      "volume": 1540900
    },
    {
      "time": "2025-07-30",
      "open": 99.88999938964844,
      "high": 100.16000366210938,
      "low": 96.88999938964844,
      "close": 97.6500015258789,
      "volume": 2255300
    },
    {
      "time": "2025-07-31",
      "open": 110.47000122070312,
      "high": 116.16000366210938,
      "low": 104.94999694824219,
      "close": 115.31999969482422,
      "volume": 6470000
    },
    {
      "time": "2025-08-01",
      "open": 114.18000030517578,
      "high": 115,
      "low": 111.73999786376953,
      "close": 113.86000061035156,
      "volume": 2339400
    },
    {
      "time": "2025-08-04",
      "open": 113.93000030517578,
      "high": 116.27999877929688,
      "low": 113.4000015258789,
      "close": 115.02999877929688,
      "volume": 1318000
    },
    {
      "time": "2025-08-05",
      "open": 115.4800033569336,
      "high": 116.4800033569336,
      "low": 114.63999938964844,
      "close": 116.31999969482422,
      "volume": 1241000
    },
    {
      "time": "2025-08-06",
      "open": 115.6500015258789,
      "high": 117.93000030517578,
      "low": 115.37999725341797,
      "close": 117.73999786376953,
      "volume": 1244500
    },
    {
      "time": "2025-08-07",
      "open": 118.41000366210938,
      "high": 119.19999694824219,
      "low": 117.48999786376953,
      "close": 117.81999969482422,
      "volume": 1216700
    },
    {
      "time": "2025-08-08",
      "open": 118.20999908447266,
      "high": 118.98999786376953,
      "low": 116.7300033569336,
      "close": 116.77999877929688,
      "volume": 1091800
    },
    {
      "time": "2025-08-11",
      "open": 116.77999877929688,
      "high": 116.97000122070312,
      "low": 115.70999908447266,
      "close": 116.23999786376953,
      "volume": 1104500
    },
    {
      "time": "2025-08-12",
      "open": 116.79000091552734,
      "high": 118.88999938964844,
      "low": 116.6500015258789,
      "close": 118.7699966430664,
      "volume": 1293200
    },
    {
      "time": "2025-08-13",
      "open": 119.2300033569336,
      "high": 121.04000091552734,
      "low": 118.20999908447266,
      "close": 120.98999786376953,
      "volume": 1722200
    },
    {
      "time": "2025-08-14",
      "open": 120.54000091552734,
      "high": 121.83999633789062,
      "low": 119.6500015258789,
      "close": 121.5199966430664,
      "volume": 1375900
    },
    {
      "time": "2025-08-15",
      "open": 121.73999786376953,
      "high": 122.05000305175781,
      "low": 120.55999755859375,
      "close": 121.23999786376953,
      "volume": 1304600
    },
    {
      "time": "2025-08-18",
      "open": 121.41999816894531,
      "high": 123.13999938964844,
      "low": 121.01000213623047,
      "close": 122.97000122070312,
      "volume": 1259800
    },
    {
      "time": "2025-08-19",
      "open": 123.33999633789062,
      "high": 124.94000244140625,
      "low": 122.7699966430664,
      "close": 123.81999969482422,
      "volume": 1247000
    },
    {
      "time": "2025-08-20",
      "open": 122.87999725341797,
      "high": 123.79000091552734,
      "low": 120.98999786376953,
      "close": 121.08000183105469,
      "volume": 1303200
    },
    {
      "time": "2025-08-21",
      "open": 120.9000015258789,
      "high": 123.11000061035156,
      "low": 120.6500015258789,
      "close": 122.80000305175781,
      "volume": 1450200
    },
    {
      "time": "2025-08-22",
      "open": 123.22000122070312,
      "high": 126.8499984741211,
      "low": 122.5,
      "close": 125.18000030517578,
      "volume": 1577400
    },
    {
      "time": "2025-08-25",
      "open": 124.81999969482422,
      "high": 126.68000030517578,
      "low": 124.11000061035156,
      "close": 126.41000366210938,
      "volume": 1356100
    },
    {
      "time": "2025-08-26",
      "open": 125.70999908447266,
      "high": 127.33999633789062,
      "low": 125.5999984741211,
      "close": 126.9000015258789,
      "volume": 2340200
    },
    {
      "time": "2025-08-27",
      "open": 126.31999969482422,
      "high": 128.4600067138672,
      "low": 125.97000122070312,
      "close": 128.05999755859375,
      "volume": 2326500
    },
    {
      "time": "2025-08-28",
      "open": 128,
      "high": 129.58999633789062,
      "low": 126.91999816894531,
      "close": 129.2899932861328,
      "volume": 1711900
    },
    {
      "time": "2025-08-29",
      "open": 129.60000610351562,
      "high": 131.1699981689453,
      "low": 127.91999816894531,
      "close": 128.6999969482422,
      "volume": 2265000
    },
    {
      "time": "2025-09-02",
      "open": 128.02999877929688,
      "high": 129.0500030517578,
      "low": 127.51000213623047,
      "close": 128.88999938964844,
      "volume": 1366700
    },
    {
      "time": "2025-09-03",
      "open": 128.36000061035156,
      "high": 129.38999938964844,
      "low": 127.3499984741211,
      "close": 128.7899932861328,
      "volume": 1001500
    },
    {
      "time": "2025-09-04",
      "open": 128.47000122070312,
      "high": 129.22999572753906,
      "low": 127.16999816894531,
      "close": 127.83999633789062,
      "volume": 1285900
    },
    {
      "time": "2025-09-05",
      "open": 126.97000122070312,
      "high": 127.80000305175781,
      "low": 124.1500015258789,
      "close": 126.12999725341797,
      "volume": 1448000
    },
    {
      "time": "2025-09-08",
      "open": 126.38999938964844,
      "high": 126.77999877929688,
      "low": 125.2300033569336,
      "close": 125.9000015258789,
      "volume": 1217700
    },
    {
      "time": "2025-09-09",
      "open": 125.5199966430664,
      "high": 126.58999633789062,
      "low": 125.12000274658203,
      "close": 126.05000305175781,
      "volume": 944100
    },
    {
      "time": "2025-09-10",
      "open": 125.33999633789062,
      "high": 127.83000183105469,
      "low": 125.30000305175781,
      "close": 127.63999938964844,
      "volume": 1180300
    },
    {
      "time": "2025-09-11",
      "open": 127.23999786376953,
      "high": 131.17999267578125,
      "low": 126.9000015258789,
      "close": 131.02000427246094,
      "volume": 1607100
    },
    {
      "time": "2025-09-12",
      "open": 130.60000610351562,
      "high": 132.9199981689453,
      "low": 130.4499969482422,
      "close": 132.41000366210938,
      "volume": 1412300
    },
    {
      "time": "2025-09-15",
      "open": 132.7100067138672,
      "high": 134.91000366210938,
      "low": 132.02000427246094,
      "close": 133.27000427246094,
      "volume": 1599000
    },
    {
      "time": "2025-09-16",
      "open": 133.24000549316406,
      "high": 134.0399932861328,
      "low": 132.0399932861328,
      "close": 133.77000427246094,
      "volume": 2061800
    },
    {
      "time": "2025-09-17",
      "open": 133.7899932861328,
      "high": 137.02999877929688,
      "low": 133.25,
      "close": 135.08999633789062,
      "volume": 2151900
    },
    {
      "time": "2025-09-18",
      "open": 136.35000610351562,
      "high": 137.91000366210938,
      "low": 136.05999755859375,
      "close": 137.08999633789062,
      "volume": 1809300
    },
    {
      "time": "2025-09-19",
      "open": 137.25,
      "high": 138,
      "low": 134.91000366210938,
      "close": 136.07000732421875,
      "volume": 4619000
    },
    {
      "time": "2025-09-22",
      "open": 136.02000427246094,
      "high": 136.22000122070312,
      "low": 132.97000122070312,
      "close": 133.97999572753906,
      "volume": 2037000
    },
    {
      "time": "2025-09-23",
      "open": 133.97999572753906,
      "high": 136.30999755859375,
      "low": 133.57000732421875,
      "close": 134.24000549316406,
      "volume": 1687500
    },
    {
      "time": "2025-09-24",
      "open": 134.7899932861328,
      "high": 135.52999877929688,
      "low": 131.60000610351562,
      "close": 133.3000030517578,
      "volume": 2231200
    },
    {
      "time": "2025-09-25",
      "open": 133.0800018310547,
      "high": 134.5,
      "low": 132.39999389648438,
      "close": 133.83999633789062,
      "volume": 1875500
    },
    {
      "time": "2025-09-26",
      "open": 134.02000427246094,
      "high": 134.58999633789062,
      "low": 131.6300048828125,
      "close": 131.80999755859375,
      "volume": 1701900
    },
    {
      "time": "2025-09-29",
      "open": 133.35000610351562,
      "high": 133.35000610351562,
      "low": 130.52000427246094,
      "close": 131.8699951171875,
      "volume": 1408000
    },
    {
      "time": "2025-09-30",
      "open": 131.4499969482422,
      "high": 132.49000549316406,
      "low": 130.27000427246094,
      "close": 132.39999389648438,
      "volume": 1928000
    },
    {
      "time": "2025-10-01",
      "open": 132.86000061035156,
      "high": 133.4499969482422,
      "low": 131.7899932861328,
      "close": 132.66000366210938,
      "volume": 1408500
    },
    {
      "time": "2025-10-02",
      "open": 132.88999938964844,
      "high": 135.3800048828125,
      "low": 132.88999938964844,
      "close": 134.77000427246094,
      "volume": 1203900
    },
    {
      "time": "2025-10-03",
      "open": 135,
      "high": 137.77000427246094,
      "low": 134.8699951171875,
      "close": 135.39999389648438,
      "volume": 1209200
    },
    {
      "time": "2025-10-06",
      "open": 134.64999389648438,
      "high": 135.27999877929688,
      "low": 133.67999267578125,
      "close": 134.36000061035156,
      "volume": 997500
    },
    {
      "time": "2025-10-07",
      "open": 134.6699981689453,
      "high": 134.9600067138672,
      "low": 133.3000030517578,
      "close": 133.7899932861328,
      "volume": 844800
    },
    {
      "time": "2025-10-08",
      "open": 132.55999755859375,
      "high": 134.80999755859375,
      "low": 130.5500030517578,
      "close": 134.0399932861328,
      "volume": 1560200
    },
    {
      "time": "2025-10-09",
      "open": 133.55999755859375,
      "high": 133.6999969482422,
      "low": 128.69000244140625,
      "close": 128.89999389648438,
      "volume": 1805300
    },
    {
      "time": "2025-10-10",
      "open": 129.6699981689453,
      "high": 130.5,
      "low": 125.02999877929688,
      "close": 125.30999755859375,
      "volume": 2183200
    },
    {
      "time": "2025-10-13",
      "open": 125.69999694824219,
      "high": 126.33000183105469,
      "low": 124.33999633789062,
      "close": 124.38999938964844,
      "volume": 998000
    },
    {
      "time": "2025-10-14",
      "open": 124.38999938964844,
      "high": 128.1300048828125,
      "low": 123.63999938964844,
      "close": 127.9800033569336,
      "volume": 1569500
    },
    {
      "time": "2025-10-15",
      "open": 128.80999755859375,
      "high": 129.2100067138672,
      "low": 127.27999877929688,
      "close": 128.00999450683594,
      "volume": 1150000
    },
    {
      "time": "2025-10-16",
      "open": 129.36000061035156,
      "high": 129.86000061035156,
      "low": 125.76000213623047,
      "close": 125.98999786376953,
      "volume": 1602400
    },
    {
      "time": "2025-10-17",
      "open": 126.23999786376953,
      "high": 127.91000366210938,
      "low": 125.83000183105469,
      "close": 127.38999938964844,
      "volume": 1417400
    },
    {
      "time": "2025-10-20",
      "open": 127.77999877929688,
      "high": 128.60000610351562,
      "low": 126.44000244140625,
      "close": 127.45999908447266,
      "volume": 1335200
    },
    {
      "time": "2025-10-21",
      "open": 127.45999908447266,
      "high": 130.16000366210938,
      "low": 127.36000061035156,
      "close": 128.27999877929688,
      "volume": 1106200
    },
    {
      "time": "2025-10-22",
      "open": 128.30999755859375,
      "high": 129.22000122070312,
      "low": 126.88999938964844,
      "close": 127.1500015258789,
      "volume": 1549700
    },
    {
      "time": "2025-10-23",
      "open": 126.94999694824219,
      "high": 127.70999908447266,
      "low": 125.3499984741211,
      "close": 125.41000366210938,
      "volume": 1358300
    },
    {
      "time": "2025-10-24",
      "open": 126.86000061035156,
      "high": 127.30999755859375,
      "low": 125.41000366210938,
      "close": 126.05999755859375,
      "volume": 1469400
    },
    {
      "time": "2025-10-27",
      "open": 126.95999908447266,
      "high": 129.17999267578125,
      "low": 126.16999816894531,
      "close": 129.05999755859375,
      "volume": 1557800
    },
    {
      "time": "2025-10-28",
      "open": 129.8699951171875,
      "high": 130.07000732421875,
      "low": 127.36000061035156,
      "close": 128.07000732421875,
      "volume": 1476800
    },
    {
      "time": "2025-10-29",
      "open": 127.19000244140625,
      "high": 131.10000610351562,
      "low": 126.83000183105469,
      "close": 129.3800048828125,
      "volume": 2913700
    },
    {
      "time": "2025-10-30",
      "open": 149.61000061035156,
      "high": 158.6999969482422,
      "low": 149.22000122070312,
      "close": 154.8800048828125,
      "volume": 5571700
    },
    {
      "time": "2025-10-31",
      "open": 154.8000030517578,
      "high": 156.22999572753906,
      "low": 150.92999267578125,
      "close": 153.99000549316406,
      "volume": 2883100
    },
    {
      "time": "2025-11-03",
      "open": 152.2100067138672,
      "high": 153.5399932861328,
      "low": 150.32000732421875,
      "close": 152.14999389648438,
      "volume": 1730200
    },
    {
      "time": "2025-11-04",
      "open": 151.9499969482422,
      "high": 154.67999267578125,
      "low": 151.85000610351562,
      "close": 152.91000366210938,
      "volume": 1672500
    },
    {
      "time": "2025-11-05",
      "open": 152.24000549316406,
      "high": 154.41000366210938,
      "low": 152.14999389648438,
      "close": 153.1300048828125,
      "volume": 1209400
    },
    {
      "time": "2025-11-06",
      "open": 152.77000427246094,
      "high": 153.74000549316406,
      "low": 148.19000244140625,
      "close": 148.22999572753906,
      "volume": 1546800
    },
    {
      "time": "2025-11-07",
      "open": 147.99000549316406,
      "high": 152.25999450683594,
      "low": 146.9600067138672,
      "close": 149.44000244140625,
      "volume": 1553700
    },
    {
      "time": "2025-11-10",
      "open": 149.6300048828125,
      "high": 152.39999389648438,
      "low": 148.75999450683594,
      "close": 151.72000122070312,
      "volume": 1081400
    },
    {
      "time": "2025-11-11",
      "open": 150.3699951171875,
      "high": 152.92999267578125,
      "low": 150.0500030517578,
      "close": 150.6999969482422,
      "volume": 2171800
    },
    {
      "time": "2025-11-12",
      "open": 150.77999877929688,
      "high": 153.88999938964844,
      "low": 150.1300048828125,
      "close": 152.99000549316406,
      "volume": 1928700
    },
    {
      "time": "2025-11-13",
      "open": 153.39999389648438,
      "high": 153.75999450683594,
      "low": 151.24000549316406,
      "close": 151.66000366210938,
      "volume": 1522100
    },
    {
      "time": "2025-11-14",
      "open": 150.13999938964844,
      "high": 153.4600067138672,
      "low": 149.0800018310547,
      "close": 152.8000030517578,
      "volume": 1379100
    },
    {
      "time": "2025-11-17",
      "open": 152.77000427246094,
      "high": 154.83999633789062,
      "low": 151.5,
      "close": 152.63999938964844,
      "volume": 1200600
    },
    {
      "time": "2025-11-18",
      "open": 152.30999755859375,
      "high": 153,
      "low": 150.75999450683594,
      "close": 151.69000244140625,
      "volume": 1302700
    },
    {
      "time": "2025-11-19",
      "open": 152.3800048828125,
      "high": 152.3800048828125,
      "low": 150.67999267578125,
      "close": 151.36000061035156,
      "volume": 780400
    },
    {
      "time": "2025-11-20",
      "open": 153.13999938964844,
      "high": 153.74000549316406,
      "low": 148.49000549316406,
      "close": 148.57000732421875,
      "volume": 1090200
    },
    {
      "time": "2025-11-21",
      "open": 149.02999877929688,
      "high": 152.41000366210938,
      "low": 148.89999389648438,
      "close": 151.67999267578125,
      "volume": 1570100
    },
    {
      "time": "2025-11-24",
      "open": 151.4499969482422,
      "high": 156.19000244140625,
      "low": 151.11000061035156,
      "close": 154.57000732421875,
      "volume": 2233400
    },
    {
      "time": "2025-11-25",
      "open": 154.60000610351562,
      "high": 158.11000061035156,
      "low": 154.60000610351562,
      "close": 157.35000610351562,
      "volume": 1562700
    },
    {
      "time": "2025-11-26",
      "open": 156.6300048828125,
      "high": 160.27000427246094,
      "low": 156.6300048828125,
      "close": 159.5399932861328,
      "volume": 892900
    },
    {
      "time": "2025-11-28",
      "open": 160.3000030517578,
      "high": 160.3000030517578,
      "low": 158.6999969482422,
      "close": 158.8699951171875,
      "volume": 495300
    },
    {
      "time": "2025-12-01",
      "open": 158.6199951171875,
      "high": 162.7899932861328,
      "low": 158.3699951171875,
      "close": 160.32000732421875,
      "volume": 1594100
    },
    {
      "time": "2025-12-02",
      "open": 159.7899932861328,
      "high": 161.17999267578125,
      "low": 159.25999450683594,
      "close": 159.6300048828125,
      "volume": 1254800
    },
    {
      "time": "2025-12-03",
      "open": 159.4199981689453,
      "high": 161.16000366210938,
      "low": 158.4600067138672,
      "close": 159.5399932861328,
      "volume": 1577400
    },
    {
      "time": "2025-12-04",
      "open": 159.02999877929688,
      "high": 159.9600067138672,
      "low": 157.77999877929688,
      "close": 158.0500030517578,
      "volume": 1277800
    },
    {
      "time": "2025-12-05",
      "open": 156.86000061035156,
      "high": 158.64999389648438,
      "low": 154.42999267578125,
      "close": 157.22000122070312,
      "volume": 1388300
    },
    {
      "time": "2025-12-08",
      "open": 156.36000061035156,
      "high": 156.5399932861328,
      "low": 152.85000610351562,
      "close": 153.41000366210938,
      "volume": 1805200
    },
    {
      "time": "2025-12-09",
      "open": 152.77000427246094,
      "high": 154.99000549316406,
      "low": 151.63999938964844,
      "close": 152.52000427246094,
      "volume": 1296800
    },
    {
      "time": "2025-12-10",
      "open": 151.63999938964844,
      "high": 159.3000030517578,
      "low": 151.63999938964844,
      "close": 158.33999633789062,
      "volume": 1809600
    },
    {
      "time": "2025-12-11",
      "open": 157.3699951171875,
      "high": 161.2100067138672,
      "low": 157.3699951171875,
      "close": 159.8000030517578,
      "volume": 1364500
    },
    {
      "time": "2025-12-12",
      "open": 160.19000244140625,
      "high": 161.5800018310547,
      "low": 156.39999389648438,
      "close": 157.08999633789062,
      "volume": 1298600
    },
    {
      "time": "2025-12-15",
      "open": 157.1699981689453,
      "high": 158.02999877929688,
      "low": 156,
      "close": 157.61000061035156,
      "volume": 1233300
    },
    {
      "time": "2025-12-16",
      "open": 159.85000610351562,
      "high": 160.5399932861328,
      "low": 157.1999969482422,
      "close": 159.0399932861328,
      "volume": 1510200
    },
    {
      "time": "2025-12-17",
      "open": 158.1999969482422,
      "high": 161.11000061035156,
      "low": 158.00999450683594,
      "close": 160.10000610351562,
      "volume": 1749300
    },
    {
      "time": "2025-12-18",
      "open": 160.19000244140625,
      "high": 165.9199981689453,
      "low": 159.7899932861328,
      "close": 165.02999877929688,
      "volume": 2432600
    },
    {
      "time": "2025-12-19",
      "open": 165.0500030517578,
      "high": 167.10000610351562,
      "low": 164.49000549316406,
      "close": 166.4600067138672,
      "volume": 4674800
    },
    {
      "time": "2025-12-22",
      "open": 166.80999755859375,
      "high": 167.89999389648438,
      "low": 163.9499969482422,
      "close": 164.99000549316406,
      "volume": 1443900
    },
    {
      "time": "2025-12-23",
      "open": 164.99000549316406,
      "high": 166.1199951171875,
      "low": 163.8699951171875,
      "close": 164.58999633789062,
      "volume": 1245300
    },
    {
      "time": "2025-12-24",
      "open": 165.27999877929688,
      "high": 166.05999755859375,
      "low": 164.69000244140625,
      "close": 164.9499969482422,
      "volume": 428100
    },
    {
      "time": "2025-12-26",
      "open": 164.41000366210938,
      "high": 165.3300018310547,
      "low": 163.8000030517578,
      "close": 164.6300048828125,
      "volume": 453800
    },
    {
      "time": "2025-12-29",
      "open": 164.49000549316406,
      "high": 165.08999633789062,
      "low": 163.08999633789062,
      "close": 163.94000244140625,
      "volume": 872100
    },
    {
      "time": "2025-12-30",
      "open": 163.38999938964844,
      "high": 163.4600067138672,
      "low": 161.82000732421875,
      "close": 161.9600067138672,
      "volume": 530000
    },
    {
      "time": "2025-12-31",
      "open": 161.91000366210938,
      "high": 161.92999267578125,
      "low": 160.52999877929688,
      "close": 160.75999450683594,
      "volume": 847600
    },
    {
      "time": "2026-01-02",
      "open": 161.3699951171875,
      "high": 164,
      "low": 160.00999450683594,
      "close": 163.72000122070312,
      "volume": 1058000
    },
    {
      "time": "2026-01-05",
      "open": 163.8800048828125,
      "high": 167.57000732421875,
      "low": 163.2899932861328,
      "close": 167.2100067138672,
      "volume": 1395700
    },
    {
      "time": "2026-01-06",
      "open": 166.97999572753906,
      "high": 168.1699981689453,
      "low": 165.8000030517578,
      "close": 167.66000366210938,
      "volume": 1205200
    },
    {
      "time": "2026-01-07",
      "open": 167.47999572753906,
      "high": 167.60000610351562,
      "low": 161.9499969482422,
      "close": 166.72999572753906,
      "volume": 3887900
    },
    {
      "time": "2026-01-08",
      "open": 165.85000610351562,
      "high": 168.32000732421875,
      "low": 165.50999450683594,
      "close": 166.00999450683594,
      "volume": 2316200
    },
    {
      "time": "2026-01-09",
      "open": 166.1300048828125,
      "high": 170.80999755859375,
      "low": 166.1300048828125,
      "close": 170.77000427246094,
      "volume": 2164000
    },
    {
      "time": "2026-01-12",
      "open": 169.2100067138672,
      "high": 172.8800048828125,
      "low": 168.75999450683594,
      "close": 172.5399932861328,
      "volume": 1200200
    },
    {
      "time": "2026-01-13",
      "open": 172.25,
      "high": 174.25,
      "low": 171.85000610351562,
      "close": 173.4199981689453,
      "volume": 1451400
    },
    {
      "time": "2026-01-14",
      "open": 172.83999633789062,
      "high": 173.97999572753906,
      "low": 171.5,
      "close": 172.30999755859375,
      "volume": 1561600
    },
    {
      "time": "2026-01-15",
      "open": 173.50999450683594,
      "high": 175.4499969482422,
      "low": 171.58999633789062,
      "close": 175.3300018310547,
      "volume": 1638900
    },
    {
      "time": "2026-01-16",
      "open": 174.72999572753906,
      "high": 176.1699981689453,
      "low": 173.22000122070312,
      "close": 175.77000427246094,
      "volume": 2072000
    },
    {
      "time": "2026-01-20",
      "open": 174.41000366210938,
      "high": 178.1300048828125,
      "low": 172.1699981689453,
      "close": 175.10000610351562,
      "volume": 1784100
    },
    {
      "time": "2026-01-21",
      "open": 175.77000427246094,
      "high": 180.2100067138672,
      "low": 175.5,
      "close": 179.3800048828125,
      "volume": 1290800
    },
    {
      "time": "2026-01-22",
      "open": 179.67999267578125,
      "high": 179.91000366210938,
      "low": 177.19000244140625,
      "close": 177.89999389648438,
      "volume": 1551100
    },
    {
      "time": "2026-01-23",
      "open": 179.00999450683594,
      "high": 179.77000427246094,
      "low": 175.52999877929688,
      "close": 176.66000366210938,
      "volume": 1569900
    },
    {
      "time": "2026-01-26",
      "open": 176.89999389648438,
      "high": 178.3800048828125,
      "low": 175.75,
      "close": 178.11000061035156,
      "volume": 1444500
    },
    {
      "time": "2026-01-27",
      "open": 178.82000732421875,
      "high": 181.13999938964844,
      "low": 175.44000244140625,
      "close": 180.42999267578125,
      "volume": 2269800
    },
    {
      "time": "2026-01-28",
      "open": 180.19000244140625,
      "high": 184.8699951171875,
      "low": 179.8000030517578,
      "close": 184.27999877929688,
      "volume": 3111300
    },
    {
      "time": "2026-01-29",
      "open": 192.85000610351562,
      "high": 200.3300018310547,
      "low": 186.24000549316406,
      "close": 193.72000122070312,
      "volume": 5005800
    },
    {
      "time": "2026-01-30",
      "open": 191.9199981689453,
      "high": 195.82000732421875,
      "low": 189.80999755859375,
      "close": 194.9499969482422,
      "volume": 4240100
    },
    {
      "time": "2026-02-02",
      "open": 194.1999969482422,
      "high": 198.82000732421875,
      "low": 193.8800048828125,
      "close": 198.5,
      "volume": 2942500
    },
    {
      "time": "2026-02-03",
      "open": 199,
      "high": 202.8000030517578,
      "low": 198.94000244140625,
      "close": 199.7100067138672,
      "volume": 3120600
    },
    {
      "time": "2026-02-04",
      "open": 201.6199951171875,
      "high": 202.05999755859375,
      "low": 193.3800048828125,
      "close": 198.74000549316406,
      "volume": 2866400
    },
    {
      "time": "2026-02-05",
      "open": 197.72999572753906,
      "high": 199.6300048828125,
      "low": 195.6999969482422,
      "close": 197.44000244140625,
      "volume": 2129600
    },
    {
      "time": "2026-02-06",
      "open": 198.67999267578125,
      "high": 203.33999633789062,
      "low": 197.5399932861328,
      "close": 200.58999633789062,
      "volume": 2531600
    },
    {
      "time": "2026-02-09",
      "open": 201.3000030517578,
      "high": 203.24000549316406,
      "low": 199.3699951171875,
      "close": 200.30999755859375,
      "volume": 1681500
    },
    {
      "time": "2026-02-10",
      "open": 199.5,
      "high": 200.99000549316406,
      "low": 195.47999572753906,
      "close": 196.61000061035156,
      "volume": 1733500
    },
    {
      "time": "2026-02-11",
      "open": 197.6999969482422,
      "high": 200.52999877929688,
      "low": 196.07000732421875,
      "close": 196.3300018310547,
      "volume": 1726400
    },
    {
      "time": "2026-02-12",
      "open": 196.6300048828125,
      "high": 196.83999633789062,
      "low": 149.36000061035156,
      "close": 167.77999877929688,
      "volume": 16431900
    },
    {
      "time": "2026-02-13",
      "open": 171.88999938964844,
      "high": 180.17999267578125,
      "low": 167.83999633789062,
      "close": 176.00999450683594,
      "volume": 6397700
    },
    {
      "time": "2026-02-17",
      "open": 179.19000244140625,
      "high": 182.8699951171875,
      "low": 177.0800018310547,
      "close": 177.3800048828125,
      "volume": 3558300
    },
    {
      "time": "2026-02-18",
      "open": 176.3699951171875,
      "high": 186.25999450683594,
      "low": 176.02999877929688,
      "close": 185.86000061035156,
      "volume": 2970100
    },
    {
      "time": "2026-02-19",
      "open": 185.5,
      "high": 187.27000427246094,
      "low": 183.75,
      "close": 185.19000244140625,
      "volume": 2469700
    },
    {
      "time": "2026-02-20",
      "open": 185.13999938964844,
      "high": 190.77000427246094,
      "low": 183.25999450683594,
      "close": 190.05999755859375,
      "volume": 2327300
    },
    {
      "time": "2026-02-23",
      "open": 188.64999389648438,
      "high": 189.94000244140625,
      "low": 177,
      "close": 177.1999969482422,
      "volume": 2101000
    },
    {
      "time": "2026-02-24",
      "open": 177.4199981689453,
      "high": 178.3699951171875,
      "low": 172.61000061035156,
      "close": 177.35000610351562,
      "volume": 1825100
    },
    {
      "time": "2026-02-25",
      "open": 179.49000549316406,
      "high": 180.6199951171875,
      "low": 173.1199951171875,
      "close": 175.91000366210938,
      "volume": 2166300
    },
    {
      "time": "2026-02-26",
      "open": 176.17999267578125,
      "high": 185.14999389648438,
      "low": 175.33999633789062,
      "close": 184.0800018310547,
      "volume": 1986000
    },
    {
      "time": "2026-02-27",
      "open": 182.61000061035156,
      "high": 185.6199951171875,
      "low": 181.47999572753906,
      "close": 185.25,
      "volume": 1944900
    },
    {
      "time": "2026-03-02",
      "open": 184.08999633789062,
      "high": 190.30999755859375,
      "low": 184,
      "close": 187.24000549316406,
      "volume": 2645900
    },
    {
      "time": "2026-03-03",
      "open": 184,
      "high": 194.25999450683594,
      "low": 183.27000427246094,
      "close": 193.32000732421875,
      "volume": 2323500
    },
    {
      "time": "2026-03-04",
      "open": 193.52000427246094,
      "high": 194.5399932861328,
      "low": 186.50999450683594,
      "close": 189.8699951171875,
      "volume": 1528500
    },
    {
      "time": "2026-03-05",
      "open": 187.5,
      "high": 191,
      "low": 181.7100067138672,
      "close": 184.80999755859375,
      "volume": 1622500
    },
    {
      "time": "2026-03-06",
      "open": 180.1999969482422,
      "high": 184,
      "low": 177.74000549316406,
      "close": 179.63999938964844,
      "volume": 1723200
    },
    {
      "time": "2026-03-09",
      "open": 177.5800018310547,
      "high": 182.05999755859375,
      "low": 174.41000366210938,
      "close": 181.94000244140625,
      "volume": 1431200
    },
    {
      "time": "2026-03-10",
      "open": 181.5500030517578,
      "high": 181.9499969482422,
      "low": 175.72999572753906,
      "close": 175.86000061035156,
      "volume": 1767700
    },
    {
      "time": "2026-03-11",
      "open": 175.88999938964844,
      "high": 178.8699951171875,
      "low": 175.4600067138672,
      "close": 175.77999877929688,
      "volume": 1125400
    },
    {
      "time": "2026-03-12",
      "open": 173.41000366210938,
      "high": 175.5399932861328,
      "low": 170.9199981689453,
      "close": 171.86000061035156,
      "volume": 1729100
    },
    {
      "time": "2026-03-13",
      "open": 173.6199951171875,
      "high": 175.10000610351562,
      "low": 168.00999450683594,
      "close": 169.38999938964844,
      "volume": 1613000
    },
    {
      "time": "2026-03-16",
      "open": 171.75,
      "high": 173.50999450683594,
      "low": 170.42999267578125,
      "close": 170.47999572753906,
      "volume": 1297200
    },
    {
      "time": "2026-03-17",
      "open": 172.10000610351562,
      "high": 174,
      "low": 171.0500030517578,
      "close": 171.72000122070312,
      "volume": 986100
    },
    {
      "time": "2026-03-18",
      "open": 171.07000732421875,
      "high": 171.80999755859375,
      "low": 169.8800048828125,
      "close": 170.63999938964844,
      "volume": 1261400
    },
    {
      "time": "2026-03-19",
      "open": 169.2899932861328,
      "high": 175.74000549316406,
      "low": 168.1199951171875,
      "close": 174.80999755859375,
      "volume": 1520300
    },
    {
      "time": "2026-03-20",
      "open": 173.5399932861328,
      "high": 175.02000427246094,
      "low": 166.64999389648438,
      "close": 168.8800048828125,
      "volume": 2788800
    },
    {
      "time": "2026-03-23",
      "open": 171.55999755859375,
      "high": 174.22000122070312,
      "low": 166.69000244140625,
      "close": 166.83999633789062,
      "volume": 1265100
    },
    {
      "time": "2026-03-24",
      "open": 166.83999633789062,
      "high": 172.99000549316406,
      "low": 165.9199981689453,
      "close": 169.1999969482422,
      "volume": 1224900
    },
    {
      "time": "2026-03-25",
      "open": 169.94000244140625,
      "high": 172.85000610351562,
      "low": 167.64999389648438,
      "close": 169.74000549316406,
      "volume": 1707500
    },
    {
      "time": "2026-03-26",
      "open": 168.3300018310547,
      "high": 171.00999450683594,
      "low": 167.5800018310547,
      "close": 167.66000366210938,
      "volume": 1014400
    },
    {
      "time": "2026-03-27",
      "open": 166.92999267578125,
      "high": 167.19000244140625,
      "low": 160.92999267578125,
      "close": 161.57000732421875,
      "volume": 1877900
    },
    {
      "time": "2026-03-30",
      "open": 163.99000549316406,
      "high": 164.47999572753906,
      "low": 160.4499969482422,
      "close": 161.9199981689453,
      "volume": 1389300
    },
    {
      "time": "2026-03-31",
      "open": 163.33999633789062,
      "high": 168.24000549316406,
      "low": 162.88999938964844,
      "close": 166.07000732421875,
      "volume": 1553200
    },
    {
      "time": "2026-04-01",
      "open": 167.6999969482422,
      "high": 170.77999877929688,
      "low": 166.5800018310547,
      "close": 168.5,
      "volume": 1468900
    },
    {
      "time": "2026-04-02",
      "open": 165.47000122070312,
      "high": 170,
      "low": 165.17999267578125,
      "close": 167.83999633789062,
      "volume": 1009700
    },
    {
      "time": "2026-04-06",
      "open": 167.89999389648438,
      "high": 169.2100067138672,
      "low": 166.58999633789062,
      "close": 169.00999450683594,
      "volume": 797000
    },
    {
      "time": "2026-04-07",
      "open": 168.1300048828125,
      "high": 169.07000732421875,
      "low": 164.57000732421875,
      "close": 166.10000610351562,
      "volume": 1647200
    },
    {
      "time": "2026-04-08",
      "open": 166.35000610351562,
      "high": 172.74000549316406,
      "low": 166.35000610351562,
      "close": 172.4199981689453,
      "volume": 1593500
    },
    {
      "time": "2026-04-09",
      "open": 172.4199981689453,
      "high": 174.88999938964844,
      "low": 168.67999267578125,
      "close": 170.1999969482422,
      "volume": 1467200
    },
    {
      "time": "2026-04-10",
      "open": 169.72999572753906,
      "high": 171.52000427246094,
      "low": 163.16000366210938,
      "close": 163.49000549316406,
      "volume": 2024900
    },
    {
      "time": "2026-04-13",
      "open": 162.94000244140625,
      "high": 165.10000610351562,
      "low": 159.9600067138672,
      "close": 164.9199981689453,
      "volume": 1837400
    },
    {
      "time": "2026-04-14",
      "open": 164.72999572753906,
      "high": 168.57000732421875,
      "low": 163.8000030517578,
      "close": 168.50999450683594,
      "volume": 1581900
    },
    {
      "time": "2026-04-15",
      "open": 168.50999450683594,
      "high": 168.97999572753906,
      "low": 166.9600067138672,
      "close": 168.0800018310547,
      "volume": 1228700
    },
    {
      "time": "2026-04-16",
      "open": 168.0800018310547,
      "high": 183.25,
      "low": 168.0800018310547,
      "close": 181.61000061035156,
      "volume": 3711500
    },
    {
      "time": "2026-04-17",
      "open": 182.2899932861328,
      "high": 187.08999633789062,
      "low": 181.30999755859375,
      "close": 182.24000549316406,
      "volume": 3901600
    },
    {
      "time": "2026-04-20",
      "open": 180.0800018310547,
      "high": 184.63999938964844,
      "low": 177.5,
      "close": 183.9499969482422,
      "volume": 2403500
    },
    {
      "time": "2026-04-21",
      "open": 183.25,
      "high": 185.25,
      "low": 180.10000610351562,
      "close": 183.63999938964844,
      "volume": 1443100
    },
    {
      "time": "2026-04-22",
      "open": 183.99000549316406,
      "high": 185.72000122070312,
      "low": 181.77999877929688,
      "close": 182.35000610351562,
      "volume": 1341500
    },
    {
      "time": "2026-04-23",
      "open": 184.02999877929688,
      "high": 185.0399932861328,
      "low": 182.0500030517578,
      "close": 183.74000549316406,
      "volume": 1526500
    },
    {
      "time": "2026-04-24",
      "open": 183,
      "high": 183.77999877929688,
      "low": 180.30999755859375,
      "close": 183.02999877929688,
      "volume": 1015400
    },
    {
      "time": "2026-04-27",
      "open": 183.33999633789062,
      "high": 189.0399932861328,
      "low": 182.35000610351562,
      "close": 188.4199981689453,
      "volume": 2144200
    },
    {
      "time": "2026-04-28",
      "open": 188.41000366210938,
      "high": 190.14999389648438,
      "low": 186.77999877929688,
      "close": 187.9600067138672,
      "volume": 2606400
    },
    {
      "time": "2026-04-29",
      "open": 187.4499969482422,
      "high": 190.0500030517578,
      "low": 185.5399932861328,
      "close": 186.42999267578125,
      "volume": 1902500
    },
    {
      "time": "2026-04-30",
      "open": 189.3000030517578,
      "high": 190,
      "low": 179.50999450683594,
      "close": 181.80999755859375,
      "volume": 3423300
    },
    {
      "time": "2026-05-01",
      "open": 185.19000244140625,
      "high": 185.6699981689453,
      "low": 176.99000549316406,
      "close": 177.3000030517578,
      "volume": 1517800
    },
    {
      "time": "2026-05-04",
      "open": 171.57000732421875,
      "high": 172.25999450683594,
      "low": 159.1199951171875,
      "close": 161.24000549316406,
      "volume": 5267100
    },
    {
      "time": "2026-05-05",
      "open": 163.22999572753906,
      "high": 167.67999267578125,
      "low": 162.02000427246094,
      "close": 167.1300048828125,
      "volume": 2027600
    },
    {
      "time": "2026-05-06",
      "open": 165.52000427246094,
      "high": 169.75,
      "low": 165.52000427246094,
      "close": 168.58999633789062,
      "volume": 1457400
    },
    {
      "time": "2026-05-07",
      "open": 168.58999633789062,
      "high": 172.05999755859375,
      "low": 167.57000732421875,
      "close": 171.3699951171875,
      "volume": 1760700
    },
    {
      "time": "2026-05-08",
      "open": 171.3699951171875,
      "high": 172.25999450683594,
      "low": 168.32000732421875,
      "close": 171.38999938964844,
      "volume": 1060800
    },
    {
      "time": "2026-05-11",
      "open": 171.55999755859375,
      "high": 172.25,
      "low": 169.27000427246094,
      "close": 169.97999572753906,
      "volume": 1283100
    },
    {
      "time": "2026-05-12",
      "open": 169.2100067138672,
      "high": 170.0500030517578,
      "low": 163.61000061035156,
      "close": 167.2100067138672,
      "volume": 1355200
    },
    {
      "time": "2026-05-13",
      "open": 166.77999877929688,
      "high": 167.74000549316406,
      "low": 163.13999938964844,
      "close": 163.25999450683594,
      "volume": 1209900
    },
    {
      "time": "2026-05-14",
      "open": 164.83999633789062,
      "high": 165.17999267578125,
      "low": 150.39999389648438,
      "close": 159.77999877929688,
      "volume": 5015900
    },
    {
      "time": "2026-05-15",
      "open": 162.80999755859375,
      "high": 166.72000122070312,
      "low": 162.0500030517578,
      "close": 163.58999633789062,
      "volume": 2785100
    },
    {
      "time": "2026-05-18",
      "open": 165.02000427246094,
      "high": 170.69000244140625,
      "low": 162.41000366210938,
      "close": 169.72000122070312,
      "volume": 1800900
    },
    {
      "time": "2026-05-19",
      "open": 169.3699951171875,
      "high": 174.69000244140625,
      "low": 167.86000061035156,
      "close": 173.02000427246094,
      "volume": 1991300
    },
    {
      "time": "2026-05-20",
      "open": 177.5399932861328,
      "high": 184.27000427246094,
      "low": 176.5500030517578,
      "close": 180.63999938964844,
      "volume": 3211100
    },
    {
      "time": "2026-05-21",
      "open": 180.00999450683594,
      "high": 180.00999450683594,
      "low": 175.49000549316406,
      "close": 178.1300048828125,
      "volume": 1610400
    },
    {
      "time": "2026-05-22",
      "open": 178.25,
      "high": 178.75999450683594,
      "low": 173.1199951171875,
      "close": 174.22999572753906,
      "volume": 1512700
    },
    {
      "time": "2026-05-26",
      "open": 176.11000061035156,
      "high": 178.77999877929688,
      "low": 173.89999389648438,
      "close": 177.91000366210938,
      "volume": 1133300
    },
    {
      "time": "2026-05-27",
      "open": 179.27000427246094,
      "high": 181,
      "low": 175.66000366210938,
      "close": 176.49000549316406,
      "volume": 1085700
    },
    {
      "time": "2026-05-28",
      "open": 174.9600067138672,
      "high": 175.6699981689453,
      "low": 172.75999450683594,
      "close": 175.41000366210938,
      "volume": 1115100
    },
    {
      "time": "2026-05-29",
      "open": 174.27999877929688,
      "high": 179.49000549316406,
      "low": 174.16000366210938,
      "close": 178.64999389648438,
      "volume": 2720900
    },
    {
      "time": "2026-06-01",
      "open": 178.57000732421875,
      "high": 180.86000061035156,
      "low": 175.89999389648438,
      "close": 179.88999938964844,
      "volume": 1473300
    },
    {
      "time": "2026-06-02",
      "open": 181.22000122070312,
      "high": 181.22000122070312,
      "low": 177.2899932861328,
      "close": 178.52000427246094,
      "volume": 1049600
    },
    {
      "time": "2026-06-03",
      "open": 178.05999755859375,
      "high": 184.6300048828125,
      "low": 177.50999450683594,
      "close": 180.74000549316406,
      "volume": 1568800
    },
    {
      "time": "2026-06-04",
      "open": 183.0399932861328,
      "high": 187.97000122070312,
      "low": 182.5800018310547,
      "close": 184.58999633789062,
      "volume": 1400400
    },
    {
      "time": "2026-06-05",
      "open": 182.5800018310547,
      "high": 186.61000061035156,
      "low": 181.8300018310547,
      "close": 184.08999633789062,
      "volume": 1004500
    },
    {
      "time": "2026-06-08",
      "open": 184.85000610351562,
      "high": 189.27000427246094,
      "low": 180.36000061035156,
      "close": 188.13999938964844,
      "volume": 1156300
    },
    {
      "time": "2026-06-09",
      "open": 188.3300018310547,
      "high": 192.5,
      "low": 186.4600067138672,
      "close": 191.64999389648438,
      "volume": 1586800
    },
    {
      "time": "2026-06-10",
      "open": 188.69000244140625,
      "high": 190.60000610351562,
      "low": 184.3300018310547,
      "close": 185,
      "volume": 1153000
    },
    {
      "time": "2026-06-11",
      "open": 185.97000122070312,
      "high": 191.75,
      "low": 185.97000122070312,
      "close": 191.11000061035156,
      "volume": 970900
    },
    {
      "time": "2026-06-12",
      "open": 194.47999572753906,
      "high": 195,
      "low": 191.77000427246094,
      "close": 193.74000549316406,
      "volume": 1032700
    },
    {
      "time": "2026-06-15",
      "open": 192.22000122070312,
      "high": 193.25,
      "low": 188.41000366210938,
      "close": 190.25,
      "volume": 1140900
    },
    {
      "time": "2026-06-16",
      "open": 188.85000610351562,
      "high": 191.02999877929688,
      "low": 187.30999755859375,
      "close": 189.39999389648438,
      "volume": 1077200
    },
    {
      "time": "2026-06-17",
      "open": 188.6999969482422,
      "high": 189.39999389648438,
      "low": 184.5,
      "close": 185.1999969482422,
      "volume": 1086900
    },
    {
      "time": "2026-06-18",
      "open": 186.9600067138672,
      "high": 188.44000244140625,
      "low": 182.77000427246094,
      "close": 185.0399932861328,
      "volume": 1737000
    },
    {
      "time": "2026-06-22",
      "open": 185.0399932861328,
      "high": 189.60000610351562,
      "low": 184.36000061035156,
      "close": 187.07000732421875,
      "volume": 1459300
    },
    {
      "time": "2026-06-23",
      "open": 187.77000427246094,
      "high": 190,
      "low": 177.5500030517578,
      "close": 178.83999633789062,
      "volume": 1910300
    },
    {
      "time": "2026-06-24",
      "open": 178.25999450683594,
      "high": 180.91000366210938,
      "low": 175.83999633789062,
      "close": 177.27999877929688,
      "volume": 1478600
    },
    {
      "time": "2026-06-25",
      "open": 179.27999877929688,
      "high": 183.22000122070312,
      "low": 177.52999877929688,
      "close": 180.33999633789062,
      "volume": 1137900
    },
    {
      "time": "2026-06-26",
      "open": 180.33999633789062,
      "high": 181.72000122070312,
      "low": 178.5500030517578,
      "close": 179.3300018310547,
      "volume": 4016400
    },
    {
      "time": "2026-06-29",
      "open": 179.3300018310547,
      "high": 185.0800018310547,
      "low": 178.8699951171875,
      "close": 184.75,
      "volume": 1141700
    },
    {
      "time": "2026-06-30",
      "open": 184.75,
      "high": 188.94000244140625,
      "low": 181.7899932861328,
      "close": 188.33999633789062,
      "volume": 1227700
    },
    {
      "time": "2026-07-01",
      "open": 188.36000061035156,
      "high": 193.3800048828125,
      "low": 186.25,
      "close": 191.27000427246094,
      "volume": 1949900
    },
    {
      "time": "2026-07-02",
      "open": 193.27000427246094,
      "high": 193.97999572753906,
      "low": 187.77000427246094,
      "close": 189.85000610351562,
      "volume": 1225900
    },
    {
      "time": "2026-07-06",
      "open": 191.1699981689453,
      "high": 192.2899932861328,
      "low": 186.75,
      "close": 188.57000732421875,
      "volume": 1129500
    },
    {
      "time": "2026-07-07",
      "open": 189.6999969482422,
      "high": 191.3000030517578,
      "low": 188.38999938964844,
      "close": 190.9499969482422,
      "volume": 1152700
    },
    {
      "time": "2026-07-08",
      "open": 190.75,
      "high": 191.27000427246094,
      "low": 187.1199951171875,
      "close": 189.9499969482422,
      "volume": 1017100
    },
    {
      "time": "2026-07-09",
      "open": 190.80999755859375,
      "high": 195.25999450683594,
      "low": 190.25,
      "close": 192.75999450683594,
      "volume": 1491900
    },
    {
      "time": "2026-07-10",
      "open": 193.3300018310547,
      "high": 195.44000244140625,
      "low": 192.19000244140625,
      "close": 193.5,
      "volume": 991100
    },
    {
      "time": "2026-07-13",
      "open": 193.9499969482422,
      "high": 198.27999877929688,
      "low": 193.86000061035156,
      "close": 196.5,
      "volume": 1364300
    },
    {
      "time": "2026-07-14",
      "open": 198.92999267578125,
      "high": 199.7899932861328,
      "low": 196.52000427246094,
      "close": 199.61000061035156,
      "volume": 1842600
    },
    {
      "time": "2026-07-15",
      "open": 199.66000366210938,
      "high": 200.2100067138672,
      "low": 196.88999938964844,
      "close": 197.5,
      "volume": 1161000
    },
    {
      "time": "2026-07-16",
      "open": 200.44000244140625,
      "high": 208.6999969482422,
      "low": 200.3000030517578,
      "close": 205.75,
      "volume": 2621500
    },
    {
      "time": "2026-07-17",
      "open": 204.80999755859375,
      "high": 208.8300018310547,
      "low": 203.92999267578125,
      "close": 208.5,
      "volume": 3798900
    },
    {
      "time": "2026-07-20",
      "open": 209.0500030517578,
      "high": 209.64999389648438,
      "low": 204.7100067138672,
      "close": 205.8000030517578,
      "volume": 1661900
    },
    {
      "time": "2026-07-21",
      "open": 207.9199981689453,
      "high": 210.27000427246094,
      "low": 205.91000366210938,
      "close": 209.4199981689453,
      "volume": 1148700
    },
    {
      "time": "2026-07-22",
      "open": 210.3300018310547,
      "high": 210.3300018310547,
      "low": 206.24000549316406,
      "close": 207.35000610351562,
      "volume": 1349000
    },
    {
      "time": "2026-07-23",
      "open": 208.74000549316406,
      "high": 209.72999572753906,
      "low": 205.10000610351562,
      "close": 205.50999450683594,
      "volume": 1442600
    },
    {
      "time": "2026-07-24",
      "open": 190.2899932861328,
      "high": 194.6999969482422,
      "low": 186.13999938964844,
      "close": 186.5050048828125,
      "volume": 3549710
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 124.65419952392578
    },
    {
      "time": "2025-10-06",
      "value": 125.28719955444336
    },
    {
      "time": "2025-10-07",
      "value": 125.93319946289063
    },
    {
      "time": "2025-10-08",
      "value": 126.61819931030273
    },
    {
      "time": "2025-10-09",
      "value": 127.24319915771484
    },
    {
      "time": "2025-10-10",
      "value": 127.44299911499023
    },
    {
      "time": "2025-10-13",
      "value": 127.65359909057617
    },
    {
      "time": "2025-10-14",
      "value": 127.9125991821289
    },
    {
      "time": "2025-10-15",
      "value": 128.14639907836914
    },
    {
      "time": "2025-10-16",
      "value": 128.31139907836913
    },
    {
      "time": "2025-10-17",
      "value": 128.50279907226562
    },
    {
      "time": "2025-10-20",
      "value": 128.71639907836914
    },
    {
      "time": "2025-10-21",
      "value": 128.9571990966797
    },
    {
      "time": "2025-10-22",
      "value": 129.12479919433594
    },
    {
      "time": "2025-10-23",
      "value": 129.21319931030274
    },
    {
      "time": "2025-10-24",
      "value": 129.3039993286133
    },
    {
      "time": "2025-10-27",
      "value": 129.46039932250977
    },
    {
      "time": "2025-10-28",
      "value": 129.56239944458008
    },
    {
      "time": "2025-10-29",
      "value": 129.67359954833984
    },
    {
      "time": "2025-10-30",
      "value": 130.349599609375
    },
    {
      "time": "2025-10-31",
      "value": 130.97339965820314
    },
    {
      "time": "2025-11-03",
      "value": 131.5127995300293
    },
    {
      "time": "2025-11-04",
      "value": 132.0427995300293
    },
    {
      "time": "2025-11-05",
      "value": 132.56739959716796
    },
    {
      "time": "2025-11-06",
      "value": 132.97079956054688
    },
    {
      "time": "2025-11-07",
      "value": 133.37379974365234
    },
    {
      "time": "2025-11-10",
      "value": 133.83419982910155
    },
    {
      "time": "2025-11-11",
      "value": 134.27039978027344
    },
    {
      "time": "2025-11-12",
      "value": 134.75440002441405
    },
    {
      "time": "2025-11-13",
      "value": 135.23080017089845
    },
    {
      "time": "2025-11-14",
      "value": 135.76420028686525
    },
    {
      "time": "2025-11-17",
      "value": 136.29900024414061
    },
    {
      "time": "2025-11-18",
      "value": 136.8118002319336
    },
    {
      "time": "2025-11-19",
      "value": 137.28620025634766
    },
    {
      "time": "2025-11-20",
      "value": 137.63720031738282
    },
    {
      "time": "2025-11-21",
      "value": 138.02260009765624
    },
    {
      "time": "2025-11-24",
      "value": 138.44860015869142
    },
    {
      "time": "2025-11-25",
      "value": 138.9202001953125
    },
    {
      "time": "2025-11-26",
      "value": 139.40920013427734
    },
    {
      "time": "2025-11-28",
      "value": 139.8448001098633
    },
    {
      "time": "2025-12-01",
      "value": 140.32980010986327
    },
    {
      "time": "2025-12-02",
      "value": 140.84280029296875
    },
    {
      "time": "2025-12-03",
      "value": 141.34880004882814
    },
    {
      "time": "2025-12-04",
      "value": 141.84380004882811
    },
    {
      "time": "2025-12-05",
      "value": 142.31140014648437
    },
    {
      "time": "2025-12-08",
      "value": 142.7434002685547
    },
    {
      "time": "2025-12-09",
      "value": 143.15640045166015
    },
    {
      "time": "2025-12-10",
      "value": 143.67520050048827
    },
    {
      "time": "2025-12-11",
      "value": 144.21800048828126
    },
    {
      "time": "2025-12-12",
      "value": 144.66440032958985
    },
    {
      "time": "2025-12-15",
      "value": 145.1086004638672
    },
    {
      "time": "2025-12-16",
      "value": 145.60220031738282
    },
    {
      "time": "2025-12-17",
      "value": 146.12840057373046
    },
    {
      "time": "2025-12-18",
      "value": 146.74820068359375
    },
    {
      "time": "2025-12-19",
      "value": 147.4994009399414
    },
    {
      "time": "2025-12-22",
      "value": 148.2930010986328
    },
    {
      "time": "2025-12-23",
      "value": 149.09700103759766
    },
    {
      "time": "2025-12-24",
      "value": 149.83640090942382
    },
    {
      "time": "2025-12-26",
      "value": 150.56880111694335
    },
    {
      "time": "2025-12-29",
      "value": 151.32780120849608
    },
    {
      "time": "2025-12-30",
      "value": 152.01920135498048
    },
    {
      "time": "2025-12-31",
      "value": 152.68520126342773
    },
    {
      "time": "2026-01-02",
      "value": 153.39400131225585
    },
    {
      "time": "2026-01-05",
      "value": 154.19520141601564
    },
    {
      "time": "2026-01-06",
      "value": 155.04020141601563
    },
    {
      "time": "2026-01-07",
      "value": 155.85360137939452
    },
    {
      "time": "2026-01-08",
      "value": 156.59260131835939
    },
    {
      "time": "2026-01-09",
      "value": 157.44660125732423
    },
    {
      "time": "2026-01-12",
      "value": 158.3098010253906
    },
    {
      "time": "2026-01-13",
      "value": 158.68060089111327
    },
    {
      "time": "2026-01-14",
      "value": 159.04700073242188
    },
    {
      "time": "2026-01-15",
      "value": 159.51060089111328
    },
    {
      "time": "2026-01-16",
      "value": 159.96780090332032
    },
    {
      "time": "2026-01-20",
      "value": 160.40720092773438
    },
    {
      "time": "2026-01-21",
      "value": 161.03020111083984
    },
    {
      "time": "2026-01-22",
      "value": 161.5994009399414
    },
    {
      "time": "2026-01-23",
      "value": 162.09820098876952
    },
    {
      "time": "2026-01-26",
      "value": 162.6464010620117
    },
    {
      "time": "2026-01-27",
      "value": 163.19520080566406
    },
    {
      "time": "2026-01-28",
      "value": 163.8476007080078
    },
    {
      "time": "2026-01-29",
      "value": 164.6660006713867
    },
    {
      "time": "2026-01-30",
      "value": 165.5122006225586
    },
    {
      "time": "2026-02-02",
      "value": 166.44840057373048
    },
    {
      "time": "2026-02-03",
      "value": 167.41540069580077
    },
    {
      "time": "2026-02-04",
      "value": 168.41880065917968
    },
    {
      "time": "2026-02-05",
      "value": 169.3340008544922
    },
    {
      "time": "2026-02-06",
      "value": 170.25440063476563
    },
    {
      "time": "2026-02-09",
      "value": 171.1136004638672
    },
    {
      "time": "2026-02-10",
      "value": 171.85500061035157
    },
    {
      "time": "2026-02-11",
      "value": 172.6042007446289
    },
    {
      "time": "2026-02-12",
      "value": 172.75340057373046
    },
    {
      "time": "2026-02-13",
      "value": 173.08100036621093
    },
    {
      "time": "2026-02-17",
      "value": 173.43780059814452
    },
    {
      "time": "2026-02-18",
      "value": 173.9940005493164
    },
    {
      "time": "2026-02-19",
      "value": 174.55340057373047
    },
    {
      "time": "2026-02-20",
      "value": 175.28640045166014
    },
    {
      "time": "2026-02-23",
      "value": 175.78000030517578
    },
    {
      "time": "2026-02-24",
      "value": 176.1602005004883
    },
    {
      "time": "2026-02-25",
      "value": 176.4824005126953
    },
    {
      "time": "2026-02-26",
      "value": 177.0222006225586
    },
    {
      "time": "2026-02-27",
      "value": 177.57500061035157
    },
    {
      "time": "2026-03-02",
      "value": 178.1390008544922
    },
    {
      "time": "2026-03-03",
      "value": 178.80340087890625
    },
    {
      "time": "2026-03-04",
      "value": 179.30020080566408
    },
    {
      "time": "2026-03-05",
      "value": 179.6672006225586
    },
    {
      "time": "2026-03-06",
      "value": 179.96020050048827
    },
    {
      "time": "2026-03-09",
      "value": 180.30720062255858
    },
    {
      "time": "2026-03-10",
      "value": 180.52540069580078
    },
    {
      "time": "2026-03-11",
      "value": 180.74840057373046
    },
    {
      "time": "2026-03-12",
      "value": 180.90680053710938
    },
    {
      "time": "2026-03-13",
      "value": 181.055400390625
    },
    {
      "time": "2026-03-16",
      "value": 181.24980041503906
    },
    {
      "time": "2026-03-17",
      "value": 181.40980041503906
    },
    {
      "time": "2026-03-18",
      "value": 181.47840026855468
    },
    {
      "time": "2026-03-19",
      "value": 181.62140014648438
    },
    {
      "time": "2026-03-20",
      "value": 181.66440032958985
    },
    {
      "time": "2026-03-23",
      "value": 181.68100036621092
    },
    {
      "time": "2026-03-24",
      "value": 181.64960021972655
    },
    {
      "time": "2026-03-25",
      "value": 181.59360046386718
    },
    {
      "time": "2026-03-26",
      "value": 181.47840057373048
    },
    {
      "time": "2026-03-27",
      "value": 181.26360076904297
    },
    {
      "time": "2026-03-30",
      "value": 180.99540069580078
    },
    {
      "time": "2026-03-31",
      "value": 180.80140075683593
    },
    {
      "time": "2026-04-01",
      "value": 180.66940063476562
    },
    {
      "time": "2026-04-02",
      "value": 180.43860046386717
    },
    {
      "time": "2026-04-06",
      "value": 180.26080047607422
    },
    {
      "time": "2026-04-07",
      "value": 180.04960052490233
    },
    {
      "time": "2026-04-08",
      "value": 179.9358004760742
    },
    {
      "time": "2026-04-09",
      "value": 179.73120056152345
    },
    {
      "time": "2026-04-10",
      "value": 179.31540069580078
    },
    {
      "time": "2026-04-13",
      "value": 178.73940063476562
    },
    {
      "time": "2026-04-14",
      "value": 178.2106005859375
    },
    {
      "time": "2026-04-15",
      "value": 177.6022006225586
    },
    {
      "time": "2026-04-16",
      "value": 177.24020050048827
    },
    {
      "time": "2026-04-17",
      "value": 176.9102005004883
    },
    {
      "time": "2026-04-20",
      "value": 176.640400390625
    },
    {
      "time": "2026-04-21",
      "value": 176.30140045166016
    },
    {
      "time": "2026-04-22",
      "value": 175.9422006225586
    },
    {
      "time": "2026-04-23",
      "value": 175.68480072021484
    },
    {
      "time": "2026-04-24",
      "value": 175.41880065917968
    },
    {
      "time": "2026-04-27",
      "value": 175.83160064697265
    },
    {
      "time": "2026-04-28",
      "value": 176.0706008911133
    },
    {
      "time": "2026-04-29",
      "value": 176.25160064697266
    },
    {
      "time": "2026-04-30",
      "value": 176.1706005859375
    },
    {
      "time": "2026-05-01",
      "value": 176.01280059814454
    },
    {
      "time": "2026-05-04",
      "value": 175.43640075683595
    },
    {
      "time": "2026-05-05",
      "value": 175.23500091552734
    },
    {
      "time": "2026-05-06",
      "value": 175.05980072021484
    },
    {
      "time": "2026-05-07",
      "value": 174.9690005493164
    },
    {
      "time": "2026-05-08",
      "value": 174.7152005004883
    },
    {
      "time": "2026-05-11",
      "value": 174.40980041503906
    },
    {
      "time": "2026-05-12",
      "value": 174.00920043945314
    },
    {
      "time": "2026-05-13",
      "value": 173.40800018310546
    },
    {
      "time": "2026-05-14",
      "value": 172.80620025634767
    },
    {
      "time": "2026-05-15",
      "value": 172.3818002319336
    },
    {
      "time": "2026-05-18",
      "value": 172.1834002685547
    },
    {
      "time": "2026-05-19",
      "value": 172.00500030517577
    },
    {
      "time": "2026-05-20",
      "value": 172.1006002807617
    },
    {
      "time": "2026-05-21",
      "value": 172.14760040283204
    },
    {
      "time": "2026-05-22",
      "value": 172.19500030517577
    },
    {
      "time": "2026-05-26",
      "value": 172.365400390625
    },
    {
      "time": "2026-05-27",
      "value": 172.4856005859375
    },
    {
      "time": "2026-05-28",
      "value": 172.55940063476564
    },
    {
      "time": "2026-05-29",
      "value": 172.71960052490235
    },
    {
      "time": "2026-06-01",
      "value": 172.82120056152343
    },
    {
      "time": "2026-06-02",
      "value": 173.0140005493164
    },
    {
      "time": "2026-06-03",
      "value": 173.29200073242188
    },
    {
      "time": "2026-06-04",
      "value": 173.59980072021483
    },
    {
      "time": "2026-06-05",
      "value": 173.88680053710937
    },
    {
      "time": "2026-06-08",
      "value": 174.29640045166016
    },
    {
      "time": "2026-06-09",
      "value": 174.89800018310547
    },
    {
      "time": "2026-06-10",
      "value": 175.35960021972656
    },
    {
      "time": "2026-06-11",
      "value": 175.8604000854492
    },
    {
      "time": "2026-06-12",
      "value": 176.3652001953125
    },
    {
      "time": "2026-06-15",
      "value": 176.8134002685547
    },
    {
      "time": "2026-06-16",
      "value": 177.22120025634766
    },
    {
      "time": "2026-06-17",
      "value": 177.6032000732422
    },
    {
      "time": "2026-06-18",
      "value": 177.85559997558593
    },
    {
      "time": "2026-06-22",
      "value": 178.19300018310548
    },
    {
      "time": "2026-06-23",
      "value": 178.5
    },
    {
      "time": "2026-06-24",
      "value": 178.74720001220703
    },
    {
      "time": "2026-06-25",
      "value": 178.98380004882813
    },
    {
      "time": "2026-06-26",
      "value": 179.20880004882812
    },
    {
      "time": "2026-06-29",
      "value": 179.2716000366211
    },
    {
      "time": "2026-06-30",
      "value": 179.39359985351564
    },
    {
      "time": "2026-07-01",
      "value": 179.54
    },
    {
      "time": "2026-07-02",
      "value": 179.66420013427734
    },
    {
      "time": "2026-07-06",
      "value": 179.7886001586914
    },
    {
      "time": "2026-07-07",
      "value": 179.93279998779298
    },
    {
      "time": "2026-07-08",
      "value": 180.07119995117188
    },
    {
      "time": "2026-07-09",
      "value": 180.15799987792968
    },
    {
      "time": "2026-07-10",
      "value": 180.26879974365235
    },
    {
      "time": "2026-07-13",
      "value": 180.4701998901367
    },
    {
      "time": "2026-07-14",
      "value": 180.82619995117187
    },
    {
      "time": "2026-07-15",
      "value": 181.23019989013673
    },
    {
      "time": "2026-07-16",
      "value": 182.12039978027343
    },
    {
      "time": "2026-07-17",
      "value": 182.9477996826172
    },
    {
      "time": "2026-07-20",
      "value": 183.69199981689454
    },
    {
      "time": "2026-07-21",
      "value": 184.4529998779297
    },
    {
      "time": "2026-07-22",
      "value": 185.17220001220704
    },
    {
      "time": "2026-07-23",
      "value": 185.88279998779296
    },
    {
      "time": "2026-07-24",
      "value": 186.26869995117187
    }
  ],
  "analysis": null
}