{
  "ok": true,
  "cached": false,
  "ticker": "CLH",
  "price": 303.74,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-04-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-23",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2025-12-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "WM Is Set to Report Q2 Earnings: Here's What Investors Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wm-set-report-q2-earnings-165500631.html",
      "published": "2026-07-24"
    },
    {
      "title": "VRSK is Set to Report Q2 Earnings: Here's What Investors Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vrsk-set-report-q2-earnings-141400575.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is the Options Market Predicting a Spike in Clean Harbors Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/options-market-predicting-spike-clean-123500424.html",
      "published": "2026-07-23"
    },
    {
      "title": "Will Clean Harbors (CLH) Beat Estimates Again in Its Next Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/clean-harbors-clh-beat-estimates-161002635.html",
      "published": "2026-07-22"
    },
    {
      "title": "Clean Harbors (CLH) Earnings Expected to Grow: What to Know Ahead of Next Week's Release",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/clean-harbors-clh-earnings-expected-140011186.html",
      "published": "2026-07-22"
    },
    {
      "title": "Truist Raises Price Target on Clean Harbors to $350 From $325, Keeps Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/truist-raises-price-target-clean-114637203.html",
      "published": "2026-07-22"
    },
    {
      "title": "Clean Harbors' Founder Parted With 1,265 Shares. He Still Holds Over 2 Million",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/1ee631ae-13da-396f-8ec5-7c6f85ffd574/clean-harbors%27-founder-parted.html",
      "published": "2026-07-20"
    },
    {
      "title": "1 Surging  Stock on Our Watchlist and 2 We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-surging-stock-watchlist-2-093533493.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 232.35000610351562,
      "high": 235.8800048828125,
      "low": 231.41000366210938,
      "close": 235.2100067138672,
      "volume": 358000
    },
    {
      "time": "2025-07-28",
      "open": 235.2100067138672,
      "high": 236.55999755859375,
      "low": 233.38999938964844,
      "close": 234.0800018310547,
      "volume": 385000
    },
    {
      "time": "2025-07-29",
      "open": 237.35000610351562,
      "high": 239.33999633789062,
      "low": 235.9499969482422,
      "close": 238.2899932861328,
      "volume": 496300
    },
    {
      "time": "2025-07-30",
      "open": 223.0399932861328,
      "high": 236.74000549316406,
      "low": 218.4600067138672,
      "close": 230.92999267578125,
      "volume": 1015600
    },
    {
      "time": "2025-07-31",
      "open": 232.11000061035156,
      "high": 236.80999755859375,
      "low": 230.91000366210938,
      "close": 235.80999755859375,
      "volume": 622700
    },
    {
      "time": "2025-08-01",
      "open": 234.32000732421875,
      "high": 235.52999877929688,
      "low": 231.44000244140625,
      "close": 234.1699981689453,
      "volume": 513900
    },
    {
      "time": "2025-08-04",
      "open": 235.02000427246094,
      "high": 236.8300018310547,
      "low": 234.0800018310547,
      "close": 236.42999267578125,
      "volume": 442600
    },
    {
      "time": "2025-08-05",
      "open": 236.2100067138672,
      "high": 242.27000427246094,
      "low": 236.2100067138672,
      "close": 241.97000122070312,
      "volume": 492700
    },
    {
      "time": "2025-08-06",
      "open": 242.3300018310547,
      "high": 243.82000732421875,
      "low": 240.0800018310547,
      "close": 242.39999389648438,
      "volume": 434800
    },
    {
      "time": "2025-08-07",
      "open": 244,
      "high": 244.49000549316406,
      "low": 239.89999389648438,
      "close": 242.10000610351562,
      "volume": 352400
    },
    {
      "time": "2025-08-08",
      "open": 242.10000610351562,
      "high": 243.00999450683594,
      "low": 235.5399932861328,
      "close": 237.25,
      "volume": 428000
    },
    {
      "time": "2025-08-11",
      "open": 237.02000427246094,
      "high": 238.69000244140625,
      "low": 236.72000122070312,
      "close": 238.02999877929688,
      "volume": 246100
    },
    {
      "time": "2025-08-12",
      "open": 239.00999450683594,
      "high": 245.22999572753906,
      "low": 238.3300018310547,
      "close": 245.05999755859375,
      "volume": 365100
    },
    {
      "time": "2025-08-13",
      "open": 246.4199981689453,
      "high": 251.42999267578125,
      "low": 246.22000122070312,
      "close": 250.42999267578125,
      "volume": 543400
    },
    {
      "time": "2025-08-14",
      "open": 250.17999267578125,
      "high": 251.05999755859375,
      "low": 245.22000122070312,
      "close": 247.0500030517578,
      "volume": 454400
    },
    {
      "time": "2025-08-15",
      "open": 246.86000061035156,
      "high": 248.47999572753906,
      "low": 243.11000061035156,
      "close": 243.1300048828125,
      "volume": 298500
    },
    {
      "time": "2025-08-18",
      "open": 243.35000610351562,
      "high": 244.10000610351562,
      "low": 241.63999938964844,
      "close": 242.42999267578125,
      "volume": 209400
    },
    {
      "time": "2025-08-19",
      "open": 242.14999389648438,
      "high": 245.42999267578125,
      "low": 242.14999389648438,
      "close": 245.0399932861328,
      "volume": 205600
    },
    {
      "time": "2025-08-20",
      "open": 245.38999938964844,
      "high": 245.99000549316406,
      "low": 243.02999877929688,
      "close": 243.97999572753906,
      "volume": 300600
    },
    {
      "time": "2025-08-21",
      "open": 242.97999572753906,
      "high": 246.0500030517578,
      "low": 242.27999877929688,
      "close": 244.55999755859375,
      "volume": 263800
    },
    {
      "time": "2025-08-22",
      "open": 245.80999755859375,
      "high": 249.5,
      "low": 244.83999633789062,
      "close": 248.49000549316406,
      "volume": 219500
    },
    {
      "time": "2025-08-25",
      "open": 247.9499969482422,
      "high": 248.8300018310547,
      "low": 244.11000061035156,
      "close": 244.30999755859375,
      "volume": 197100
    },
    {
      "time": "2025-08-26",
      "open": 244.1300048828125,
      "high": 246.42999267578125,
      "low": 244,
      "close": 244.32000732421875,
      "volume": 310600
    },
    {
      "time": "2025-08-27",
      "open": 243.88999938964844,
      "high": 246.8000030517578,
      "low": 243.88999938964844,
      "close": 245.61000061035156,
      "volume": 273600
    },
    {
      "time": "2025-08-28",
      "open": 244.99000549316406,
      "high": 245.63999938964844,
      "low": 242.58999633789062,
      "close": 243.67999267578125,
      "volume": 236700
    },
    {
      "time": "2025-08-29",
      "open": 243.72999572753906,
      "high": 246.52000427246094,
      "low": 240.94000244140625,
      "close": 242.2100067138672,
      "volume": 436100
    },
    {
      "time": "2025-09-02",
      "open": 240.5800018310547,
      "high": 241.52999877929688,
      "low": 237,
      "close": 240.8699951171875,
      "volume": 187900
    },
    {
      "time": "2025-09-03",
      "open": 239.5800018310547,
      "high": 241.0500030517578,
      "low": 238.8699951171875,
      "close": 240.94000244140625,
      "volume": 270300
    },
    {
      "time": "2025-09-04",
      "open": 241.08999633789062,
      "high": 245.52999877929688,
      "low": 240.64999389648438,
      "close": 245.1300048828125,
      "volume": 266300
    },
    {
      "time": "2025-09-05",
      "open": 246,
      "high": 247.19000244140625,
      "low": 235.75,
      "close": 236.25,
      "volume": 869900
    },
    {
      "time": "2025-09-08",
      "open": 236.6999969482422,
      "high": 239.6199951171875,
      "low": 234.85000610351562,
      "close": 238.32000732421875,
      "volume": 539600
    },
    {
      "time": "2025-09-09",
      "open": 238.1199951171875,
      "high": 238.1199951171875,
      "low": 234.6300048828125,
      "close": 236.5,
      "volume": 286300
    },
    {
      "time": "2025-09-10",
      "open": 236,
      "high": 237.3699951171875,
      "low": 232.88999938964844,
      "close": 234.3800048828125,
      "volume": 341100
    },
    {
      "time": "2025-09-11",
      "open": 234,
      "high": 239.0800018310547,
      "low": 234,
      "close": 238.5,
      "volume": 261700
    },
    {
      "time": "2025-09-12",
      "open": 238.36000061035156,
      "high": 238.36000061035156,
      "low": 234.74000549316406,
      "close": 236.02999877929688,
      "volume": 242700
    },
    {
      "time": "2025-09-15",
      "open": 236.35000610351562,
      "high": 237.25999450683594,
      "low": 234,
      "close": 234.8699951171875,
      "volume": 249600
    },
    {
      "time": "2025-09-16",
      "open": 234.7100067138672,
      "high": 235.47999572753906,
      "low": 231.44000244140625,
      "close": 235.41000366210938,
      "volume": 456400
    },
    {
      "time": "2025-09-17",
      "open": 235.39999389648438,
      "high": 239.05999755859375,
      "low": 233.3300018310547,
      "close": 236.33999633789062,
      "volume": 458100
    },
    {
      "time": "2025-09-18",
      "open": 236.77999877929688,
      "high": 238.66000366210938,
      "low": 234.8300018310547,
      "close": 237.13999938964844,
      "volume": 296900
    },
    {
      "time": "2025-09-19",
      "open": 237.3699951171875,
      "high": 237.3699951171875,
      "low": 232.44000244140625,
      "close": 234.55999755859375,
      "volume": 831500
    },
    {
      "time": "2025-09-22",
      "open": 235.1699981689453,
      "high": 237.7100067138672,
      "low": 233.4600067138672,
      "close": 236.99000549316406,
      "volume": 229100
    },
    {
      "time": "2025-09-23",
      "open": 237.74000549316406,
      "high": 239.22000122070312,
      "low": 234.80999755859375,
      "close": 236.13999938964844,
      "volume": 223200
    },
    {
      "time": "2025-09-24",
      "open": 236.07000732421875,
      "high": 236.97000122070312,
      "low": 232.94000244140625,
      "close": 233.00999450683594,
      "volume": 316000
    },
    {
      "time": "2025-09-25",
      "open": 232.80999755859375,
      "high": 233.6199951171875,
      "low": 231.1699981689453,
      "close": 231.77999877929688,
      "volume": 435500
    },
    {
      "time": "2025-09-26",
      "open": 233.16000366210938,
      "high": 234.00999450683594,
      "low": 230.7100067138672,
      "close": 231.9499969482422,
      "volume": 377900
    },
    {
      "time": "2025-09-29",
      "open": 232.08999633789062,
      "high": 233.49000549316406,
      "low": 229.89999389648438,
      "close": 233.4600067138672,
      "volume": 335400
    },
    {
      "time": "2025-09-30",
      "open": 233.25,
      "high": 234.3699951171875,
      "low": 229.49000549316406,
      "close": 232.22000122070312,
      "volume": 454100
    },
    {
      "time": "2025-10-01",
      "open": 230.72999572753906,
      "high": 231.64999389648438,
      "low": 227.80999755859375,
      "close": 228.0800018310547,
      "volume": 449400
    },
    {
      "time": "2025-10-02",
      "open": 227.3300018310547,
      "high": 229.7100067138672,
      "low": 226.49000549316406,
      "close": 227.3699951171875,
      "volume": 376900
    },
    {
      "time": "2025-10-03",
      "open": 228.00999450683594,
      "high": 230.08999633789062,
      "low": 226.22999572753906,
      "close": 228.33999633789062,
      "volume": 283400
    },
    {
      "time": "2025-10-06",
      "open": 228.6999969482422,
      "high": 232.74000549316406,
      "low": 226.6699981689453,
      "close": 232.27999877929688,
      "volume": 473300
    },
    {
      "time": "2025-10-07",
      "open": 232.2899932861328,
      "high": 232.66000366210938,
      "low": 228.7100067138672,
      "close": 232,
      "volume": 717100
    },
    {
      "time": "2025-10-08",
      "open": 233.0800018310547,
      "high": 235.63999938964844,
      "low": 231.30999755859375,
      "close": 235.5,
      "volume": 358800
    },
    {
      "time": "2025-10-09",
      "open": 234.99000549316406,
      "high": 237.39999389648438,
      "low": 228.6300048828125,
      "close": 232.22000122070312,
      "volume": 772100
    },
    {
      "time": "2025-10-10",
      "open": 232.60000610351562,
      "high": 235.42999267578125,
      "low": 229.72999572753906,
      "close": 233.9499969482422,
      "volume": 737300
    },
    {
      "time": "2025-10-13",
      "open": 233.85000610351562,
      "high": 237.74000549316406,
      "low": 232.44000244140625,
      "close": 236.97000122070312,
      "volume": 657000
    },
    {
      "time": "2025-10-14",
      "open": 235.80999755859375,
      "high": 239.25999450683594,
      "low": 234.42999267578125,
      "close": 235.99000549316406,
      "volume": 450700
    },
    {
      "time": "2025-10-15",
      "open": 236.1699981689453,
      "high": 238.50999450683594,
      "low": 228.4199981689453,
      "close": 231.85000610351562,
      "volume": 551300
    },
    {
      "time": "2025-10-16",
      "open": 232.36000061035156,
      "high": 232.92999267578125,
      "low": 228.63999938964844,
      "close": 232.10000610351562,
      "volume": 592900
    },
    {
      "time": "2025-10-17",
      "open": 232.39999389648438,
      "high": 237.24000549316406,
      "low": 231.08999633789062,
      "close": 237.1999969482422,
      "volume": 638000
    },
    {
      "time": "2025-10-20",
      "open": 237.5500030517578,
      "high": 244.0500030517578,
      "low": 237.5500030517578,
      "close": 243.3800048828125,
      "volume": 729700
    },
    {
      "time": "2025-10-21",
      "open": 243.0399932861328,
      "high": 243.0399932861328,
      "low": 239.30999755859375,
      "close": 239.44000244140625,
      "volume": 330400
    },
    {
      "time": "2025-10-22",
      "open": 240.00999450683594,
      "high": 242.66000366210938,
      "low": 236.30999755859375,
      "close": 236.44000244140625,
      "volume": 398100
    },
    {
      "time": "2025-10-23",
      "open": 237.25999450683594,
      "high": 243.9199981689453,
      "low": 235.63999938964844,
      "close": 243.58999633789062,
      "volume": 482300
    },
    {
      "time": "2025-10-24",
      "open": 245.0800018310547,
      "high": 247.60000610351562,
      "low": 243.00999450683594,
      "close": 245.36000061035156,
      "volume": 534400
    },
    {
      "time": "2025-10-27",
      "open": 245.3800048828125,
      "high": 247,
      "low": 240.89999389648438,
      "close": 242.22000122070312,
      "volume": 489900
    },
    {
      "time": "2025-10-28",
      "open": 240.52000427246094,
      "high": 248.07000732421875,
      "low": 238.85000610351562,
      "close": 246.19000244140625,
      "volume": 638100
    },
    {
      "time": "2025-10-29",
      "open": 213.47000122070312,
      "high": 228.33999633789062,
      "low": 212.9499969482422,
      "close": 217.9199981689453,
      "volume": 2608500
    },
    {
      "time": "2025-10-30",
      "open": 217.3000030517578,
      "high": 221.9499969482422,
      "low": 212.30999755859375,
      "close": 215.30999755859375,
      "volume": 1289200
    },
    {
      "time": "2025-10-31",
      "open": 213.7899932861328,
      "high": 215,
      "low": 207.88999938964844,
      "close": 210.50999450683594,
      "volume": 1267400
    },
    {
      "time": "2025-11-03",
      "open": 210.72000122070312,
      "high": 210.74000549316406,
      "low": 206.1300048828125,
      "close": 208.7100067138672,
      "volume": 706600
    },
    {
      "time": "2025-11-04",
      "open": 209.77000427246094,
      "high": 209.94000244140625,
      "low": 205.83999633789062,
      "close": 208.7899932861328,
      "volume": 443700
    },
    {
      "time": "2025-11-05",
      "open": 207.83999633789062,
      "high": 209.75,
      "low": 206.1999969482422,
      "close": 206.92999267578125,
      "volume": 527300
    },
    {
      "time": "2025-11-06",
      "open": 206.52000427246094,
      "high": 208.30999755859375,
      "low": 203.74000549316406,
      "close": 205.1199951171875,
      "volume": 568600
    },
    {
      "time": "2025-11-07",
      "open": 205.02000427246094,
      "high": 208.5800018310547,
      "low": 203.39999389648438,
      "close": 207.92999267578125,
      "volume": 608700
    },
    {
      "time": "2025-11-10",
      "open": 207.22999572753906,
      "high": 209.24000549316406,
      "low": 203.97999572753906,
      "close": 207.02000427246094,
      "volume": 614800
    },
    {
      "time": "2025-11-11",
      "open": 207.4199981689453,
      "high": 208.77999877929688,
      "low": 204.94000244140625,
      "close": 207.30999755859375,
      "volume": 354300
    },
    {
      "time": "2025-11-12",
      "open": 207.82000732421875,
      "high": 209.9600067138672,
      "low": 207.17999267578125,
      "close": 207.89999389648438,
      "volume": 627300
    },
    {
      "time": "2025-11-13",
      "open": 207.24000549316406,
      "high": 209.36000061035156,
      "low": 203.8800048828125,
      "close": 204.2899932861328,
      "volume": 521300
    },
    {
      "time": "2025-11-14",
      "open": 202.58999633789062,
      "high": 206.66000366210938,
      "low": 202.58999633789062,
      "close": 205.85000610351562,
      "volume": 493600
    },
    {
      "time": "2025-11-17",
      "open": 205.0500030517578,
      "high": 206.52999877929688,
      "low": 201.4499969482422,
      "close": 201.72999572753906,
      "volume": 363300
    },
    {
      "time": "2025-11-18",
      "open": 201.6999969482422,
      "high": 209.82000732421875,
      "low": 201.33999633789062,
      "close": 209.27999877929688,
      "volume": 636600
    },
    {
      "time": "2025-11-19",
      "open": 209.5,
      "high": 213.3800048828125,
      "low": 207.16000366210938,
      "close": 212.17999267578125,
      "volume": 905600
    },
    {
      "time": "2025-11-20",
      "open": 213,
      "high": 213.67999267578125,
      "low": 207,
      "close": 209.1199951171875,
      "volume": 732200
    },
    {
      "time": "2025-11-21",
      "open": 210.77999877929688,
      "high": 217.27000427246094,
      "low": 209.57000732421875,
      "close": 217.0399932861328,
      "volume": 836600
    },
    {
      "time": "2025-11-24",
      "open": 215.9600067138672,
      "high": 218.13999938964844,
      "low": 214.52000427246094,
      "close": 215.05999755859375,
      "volume": 637200
    },
    {
      "time": "2025-11-25",
      "open": 215.6699981689453,
      "high": 225.24000549316406,
      "low": 213.85000610351562,
      "close": 223.86000061035156,
      "volume": 864800
    },
    {
      "time": "2025-11-26",
      "open": 224.24000549316406,
      "high": 228.58999633789062,
      "low": 222.10000610351562,
      "close": 227.0800018310547,
      "volume": 590100
    },
    {
      "time": "2025-11-28",
      "open": 228.07000732421875,
      "high": 229.25,
      "low": 225.64999389648438,
      "close": 227.55999755859375,
      "volume": 253500
    },
    {
      "time": "2025-12-01",
      "open": 226.55999755859375,
      "high": 231.86000061035156,
      "low": 226.55999755859375,
      "close": 228.5399932861328,
      "volume": 841500
    },
    {
      "time": "2025-12-02",
      "open": 229.61000061035156,
      "high": 242.17999267578125,
      "low": 228.5800018310547,
      "close": 239.5500030517578,
      "volume": 1324000
    },
    {
      "time": "2025-12-03",
      "open": 239,
      "high": 240,
      "low": 233.82000732421875,
      "close": 237.00999450683594,
      "volume": 687500
    },
    {
      "time": "2025-12-04",
      "open": 237.32000732421875,
      "high": 238.8300018310547,
      "low": 235.25,
      "close": 236.36000061035156,
      "volume": 364300
    },
    {
      "time": "2025-12-05",
      "open": 236.47000122070312,
      "high": 238.07000732421875,
      "low": 234.10000610351562,
      "close": 237.36000061035156,
      "volume": 339300
    },
    {
      "time": "2025-12-08",
      "open": 237.38999938964844,
      "high": 240.22999572753906,
      "low": 236.19000244140625,
      "close": 238.99000549316406,
      "volume": 498000
    },
    {
      "time": "2025-12-09",
      "open": 239.49000549316406,
      "high": 241.39999389648438,
      "low": 237.0399932861328,
      "close": 237.25,
      "volume": 578900
    },
    {
      "time": "2025-12-10",
      "open": 237.1999969482422,
      "high": 240.27999877929688,
      "low": 235.1199951171875,
      "close": 238.7899932861328,
      "volume": 393900
    },
    {
      "time": "2025-12-11",
      "open": 239.5399932861328,
      "high": 243.52000427246094,
      "low": 239.5399932861328,
      "close": 241.6999969482422,
      "volume": 342700
    },
    {
      "time": "2025-12-12",
      "open": 243.10000610351562,
      "high": 243.10000610351562,
      "low": 240.14999389648438,
      "close": 241.83999633789062,
      "volume": 308700
    },
    {
      "time": "2025-12-15",
      "open": 242.5,
      "high": 242.88999938964844,
      "low": 239.32000732421875,
      "close": 240.7100067138672,
      "volume": 540200
    },
    {
      "time": "2025-12-16",
      "open": 241.05999755859375,
      "high": 241.99000549316406,
      "low": 239.35000610351562,
      "close": 240.02000427246094,
      "volume": 368100
    },
    {
      "time": "2025-12-17",
      "open": 238.91000366210938,
      "high": 241.72000122070312,
      "low": 237.6199951171875,
      "close": 237.82000732421875,
      "volume": 243500
    },
    {
      "time": "2025-12-18",
      "open": 239.19000244140625,
      "high": 242.49000549316406,
      "low": 237.77000427246094,
      "close": 238.72999572753906,
      "volume": 343500
    },
    {
      "time": "2025-12-19",
      "open": 238.86000061035156,
      "high": 242.05999755859375,
      "low": 238.2899932861328,
      "close": 239.3000030517578,
      "volume": 735800
    },
    {
      "time": "2025-12-22",
      "open": 239.6999969482422,
      "high": 241.85000610351562,
      "low": 237.80999755859375,
      "close": 239,
      "volume": 527300
    },
    {
      "time": "2025-12-23",
      "open": 239.5399932861328,
      "high": 241.80999755859375,
      "low": 238.24000549316406,
      "close": 239.8000030517578,
      "volume": 256100
    },
    {
      "time": "2025-12-24",
      "open": 240.3000030517578,
      "high": 241.4499969482422,
      "low": 238.97999572753906,
      "close": 240.19000244140625,
      "volume": 187600
    },
    {
      "time": "2025-12-26",
      "open": 240.35000610351562,
      "high": 241.3300018310547,
      "low": 239.22999572753906,
      "close": 240.8300018310547,
      "volume": 102900
    },
    {
      "time": "2025-12-29",
      "open": 241.0800018310547,
      "high": 241.22999572753906,
      "low": 239,
      "close": 240.2100067138672,
      "volume": 211500
    },
    {
      "time": "2025-12-30",
      "open": 239.58999633789062,
      "high": 240.02999877929688,
      "low": 237.6300048828125,
      "close": 237.77999877929688,
      "volume": 161100
    },
    {
      "time": "2025-12-31",
      "open": 237.10000610351562,
      "high": 238.10000610351562,
      "low": 233.49000549316406,
      "close": 234.47999572753906,
      "volume": 201300
    },
    {
      "time": "2026-01-02",
      "open": 234.17999267578125,
      "high": 244.83999633789062,
      "low": 233.72999572753906,
      "close": 243.44000244140625,
      "volume": 453400
    },
    {
      "time": "2026-01-05",
      "open": 243.2899932861328,
      "high": 245.60000610351562,
      "low": 240.2899932861328,
      "close": 244.13999938964844,
      "volume": 348300
    },
    {
      "time": "2026-01-06",
      "open": 242.77000427246094,
      "high": 246.9600067138672,
      "low": 240.97000122070312,
      "close": 244.91000366210938,
      "volume": 425700
    },
    {
      "time": "2026-01-07",
      "open": 245.64999389648438,
      "high": 249.38999938964844,
      "low": 242.3800048828125,
      "close": 243.1999969482422,
      "volume": 297300
    },
    {
      "time": "2026-01-08",
      "open": 242.7899932861328,
      "high": 249.91000366210938,
      "low": 242.6199951171875,
      "close": 247.49000549316406,
      "volume": 369700
    },
    {
      "time": "2026-01-09",
      "open": 247.72999572753906,
      "high": 254.4499969482422,
      "low": 247.5,
      "close": 253.4199981689453,
      "volume": 673600
    },
    {
      "time": "2026-01-12",
      "open": 253,
      "high": 257.42999267578125,
      "low": 250.80999755859375,
      "close": 255.58999633789062,
      "volume": 500300
    },
    {
      "time": "2026-01-13",
      "open": 255.66000366210938,
      "high": 256.3399963378906,
      "low": 252.35000610351562,
      "close": 254.0800018310547,
      "volume": 447600
    },
    {
      "time": "2026-01-14",
      "open": 253.36000061035156,
      "high": 259.32000732421875,
      "low": 253.36000061035156,
      "close": 259,
      "volume": 439800
    },
    {
      "time": "2026-01-15",
      "open": 259.9200134277344,
      "high": 268.2200012207031,
      "low": 258.0400085449219,
      "close": 267,
      "volume": 850700
    },
    {
      "time": "2026-01-16",
      "open": 264.1300048828125,
      "high": 265.69000244140625,
      "low": 260.25,
      "close": 264.0799865722656,
      "volume": 514300
    },
    {
      "time": "2026-01-20",
      "open": 261.44000244140625,
      "high": 261.44000244140625,
      "low": 255.6699981689453,
      "close": 256.30999755859375,
      "volume": 475700
    },
    {
      "time": "2026-01-21",
      "open": 257.5,
      "high": 264.260009765625,
      "low": 256.67999267578125,
      "close": 261.5400085449219,
      "volume": 404800
    },
    {
      "time": "2026-01-22",
      "open": 262.6300048828125,
      "high": 263.5,
      "low": 258.1199951171875,
      "close": 261.4599914550781,
      "volume": 529200
    },
    {
      "time": "2026-01-23",
      "open": 261.5,
      "high": 261.6300048828125,
      "low": 258.7900085449219,
      "close": 259.510009765625,
      "volume": 257700
    },
    {
      "time": "2026-01-26",
      "open": 261.0299987792969,
      "high": 261.5299987792969,
      "low": 259.0799865722656,
      "close": 260.2900085449219,
      "volume": 307400
    },
    {
      "time": "2026-01-27",
      "open": 260.6199951171875,
      "high": 261.510009765625,
      "low": 258.95001220703125,
      "close": 260.54998779296875,
      "volume": 236400
    },
    {
      "time": "2026-01-28",
      "open": 259.82000732421875,
      "high": 260.4100036621094,
      "low": 255.7100067138672,
      "close": 258.6499938964844,
      "volume": 555700
    },
    {
      "time": "2026-01-29",
      "open": 260.1499938964844,
      "high": 260.30999755859375,
      "low": 255.22999572753906,
      "close": 258.1600036621094,
      "volume": 302800
    },
    {
      "time": "2026-01-30",
      "open": 255.60000610351562,
      "high": 260.7099914550781,
      "low": 254.42999267578125,
      "close": 259.9100036621094,
      "volume": 352500
    },
    {
      "time": "2026-02-02",
      "open": 259.9100036621094,
      "high": 262.80999755859375,
      "low": 257.17999267578125,
      "close": 261.3800048828125,
      "volume": 439300
    },
    {
      "time": "2026-02-03",
      "open": 259.82000732421875,
      "high": 263.6400146484375,
      "low": 256.44000244140625,
      "close": 261.489990234375,
      "volume": 457200
    },
    {
      "time": "2026-02-04",
      "open": 261.7300109863281,
      "high": 264.6499938964844,
      "low": 260.1099853515625,
      "close": 260.95001220703125,
      "volume": 469600
    },
    {
      "time": "2026-02-05",
      "open": 261.5,
      "high": 263.9800109863281,
      "low": 258.79998779296875,
      "close": 262.19000244140625,
      "volume": 519300
    },
    {
      "time": "2026-02-06",
      "open": 264.1499938964844,
      "high": 267.7900085449219,
      "low": 262.79998779296875,
      "close": 265.9800109863281,
      "volume": 497100
    },
    {
      "time": "2026-02-09",
      "open": 265.75,
      "high": 269.70001220703125,
      "low": 264.7300109863281,
      "close": 267.6199951171875,
      "volume": 440900
    },
    {
      "time": "2026-02-10",
      "open": 268.2799987792969,
      "high": 273.2799987792969,
      "low": 266.5199890136719,
      "close": 268,
      "volume": 523300
    },
    {
      "time": "2026-02-11",
      "open": 269.3399963378906,
      "high": 276.510009765625,
      "low": 267.3699951171875,
      "close": 274.6000061035156,
      "volume": 471800
    },
    {
      "time": "2026-02-12",
      "open": 275.04998779296875,
      "high": 275.3999938964844,
      "low": 265.95001220703125,
      "close": 266.9100036621094,
      "volume": 295800
    },
    {
      "time": "2026-02-13",
      "open": 266.7099914550781,
      "high": 276.3599853515625,
      "low": 266.7099914550781,
      "close": 273.82000732421875,
      "volume": 707600
    },
    {
      "time": "2026-02-17",
      "open": 273.9100036621094,
      "high": 273.9100036621094,
      "low": 265.760009765625,
      "close": 269.0799865722656,
      "volume": 1053900
    },
    {
      "time": "2026-02-18",
      "open": 277.3399963378906,
      "high": 286.45001220703125,
      "low": 275.5799865722656,
      "close": 276.25,
      "volume": 1096200
    },
    {
      "time": "2026-02-19",
      "open": 274.3999938964844,
      "high": 286,
      "low": 273.0799865722656,
      "close": 281.3399963378906,
      "volume": 750900
    },
    {
      "time": "2026-02-20",
      "open": 282.07000732421875,
      "high": 288.80999755859375,
      "low": 281.05999755859375,
      "close": 284.69000244140625,
      "volume": 813600
    },
    {
      "time": "2026-02-23",
      "open": 279.04998779296875,
      "high": 282.1000061035156,
      "low": 276.8800048828125,
      "close": 280.82000732421875,
      "volume": 425200
    },
    {
      "time": "2026-02-24",
      "open": 281.55999755859375,
      "high": 285.29998779296875,
      "low": 279.4100036621094,
      "close": 284.6600036621094,
      "volume": 551700
    },
    {
      "time": "2026-02-25",
      "open": 285,
      "high": 288.79998779296875,
      "low": 280.6700134277344,
      "close": 286.0400085449219,
      "volume": 646700
    },
    {
      "time": "2026-02-26",
      "open": 288.3299865722656,
      "high": 293.1099853515625,
      "low": 284.2799987792969,
      "close": 292.5299987792969,
      "volume": 589600
    },
    {
      "time": "2026-02-27",
      "open": 291.1000061035156,
      "high": 294.94000244140625,
      "low": 287.8500061035156,
      "close": 293.20001220703125,
      "volume": 553000
    },
    {
      "time": "2026-03-02",
      "open": 291.25,
      "high": 297.6000061035156,
      "low": 287.5899963378906,
      "close": 297.0199890136719,
      "volume": 532800
    },
    {
      "time": "2026-03-03",
      "open": 291.1199951171875,
      "high": 298.1199951171875,
      "low": 287.07000732421875,
      "close": 297.1499938964844,
      "volume": 488200
    },
    {
      "time": "2026-03-04",
      "open": 297.739990234375,
      "high": 297.8299865722656,
      "low": 290.82000732421875,
      "close": 293,
      "volume": 543300
    },
    {
      "time": "2026-03-05",
      "open": 290.57000732421875,
      "high": 292.95001220703125,
      "low": 286.010009765625,
      "close": 289.739990234375,
      "volume": 607400
    },
    {
      "time": "2026-03-06",
      "open": 287,
      "high": 287.8500061035156,
      "low": 281.7900085449219,
      "close": 282.9700012207031,
      "volume": 489000
    },
    {
      "time": "2026-03-09",
      "open": 280.6000061035156,
      "high": 286.04998779296875,
      "low": 275.79998779296875,
      "close": 285.8999938964844,
      "volume": 630300
    },
    {
      "time": "2026-03-10",
      "open": 284.3399963378906,
      "high": 289.1700134277344,
      "low": 281.6099853515625,
      "close": 286.0299987792969,
      "volume": 424400
    },
    {
      "time": "2026-03-11",
      "open": 285.25,
      "high": 290.8399963378906,
      "low": 283.20001220703125,
      "close": 289.5299987792969,
      "volume": 467700
    },
    {
      "time": "2026-03-12",
      "open": 288.67999267578125,
      "high": 292.7799987792969,
      "low": 287.1000061035156,
      "close": 289.4100036621094,
      "volume": 488400
    },
    {
      "time": "2026-03-13",
      "open": 291.42999267578125,
      "high": 291.6600036621094,
      "low": 284.6700134277344,
      "close": 288.92999267578125,
      "volume": 449000
    },
    {
      "time": "2026-03-16",
      "open": 290.760009765625,
      "high": 292.29998779296875,
      "low": 287.2200012207031,
      "close": 289.3699951171875,
      "volume": 503900
    },
    {
      "time": "2026-03-17",
      "open": 290.8900146484375,
      "high": 294.7099914550781,
      "low": 290,
      "close": 290.54998779296875,
      "volume": 516400
    },
    {
      "time": "2026-03-18",
      "open": 289.260009765625,
      "high": 293.7200012207031,
      "low": 286.9800109863281,
      "close": 291,
      "volume": 594100
    },
    {
      "time": "2026-03-19",
      "open": 288.79998779296875,
      "high": 292.9200134277344,
      "low": 287.5,
      "close": 289.4599914550781,
      "volume": 495700
    },
    {
      "time": "2026-03-20",
      "open": 289.3900146484375,
      "high": 290,
      "low": 275,
      "close": 275.8800048828125,
      "volume": 940900
    },
    {
      "time": "2026-03-23",
      "open": 280.94000244140625,
      "high": 288.5,
      "low": 280,
      "close": 286.1000061035156,
      "volume": 568800
    },
    {
      "time": "2026-03-24",
      "open": 284.29998779296875,
      "high": 290.1099853515625,
      "low": 282.1000061035156,
      "close": 285.20001220703125,
      "volume": 626300
    },
    {
      "time": "2026-03-25",
      "open": 288.0199890136719,
      "high": 292.0199890136719,
      "low": 281.760009765625,
      "close": 288.2900085449219,
      "volume": 379100
    },
    {
      "time": "2026-03-26",
      "open": 286.44000244140625,
      "high": 290,
      "low": 281.9100036621094,
      "close": 282.8500061035156,
      "volume": 361800
    },
    {
      "time": "2026-03-27",
      "open": 281.9599914550781,
      "high": 282.8699951171875,
      "low": 277.989990234375,
      "close": 279,
      "volume": 296100
    },
    {
      "time": "2026-03-30",
      "open": 282.6000061035156,
      "high": 284.82000732421875,
      "low": 278.010009765625,
      "close": 279.760009765625,
      "volume": 440300
    },
    {
      "time": "2026-03-31",
      "open": 282.8800048828125,
      "high": 288.8900146484375,
      "low": 277.5799865722656,
      "close": 286.7300109863281,
      "volume": 556300
    },
    {
      "time": "2026-04-01",
      "open": 287.54998779296875,
      "high": 291.6400146484375,
      "low": 287.0199890136719,
      "close": 290.0400085449219,
      "volume": 385100
    },
    {
      "time": "2026-04-02",
      "open": 286.5299987792969,
      "high": 299.54998779296875,
      "low": 286.2099914550781,
      "close": 297,
      "volume": 495000
    },
    {
      "time": "2026-04-06",
      "open": 296.010009765625,
      "high": 299.8599853515625,
      "low": 293.5799865722656,
      "close": 299.6400146484375,
      "volume": 395200
    },
    {
      "time": "2026-04-07",
      "open": 299.6000061035156,
      "high": 302.25,
      "low": 297.0799865722656,
      "close": 298.8599853515625,
      "volume": 300300
    },
    {
      "time": "2026-04-08",
      "open": 314.260009765625,
      "high": 316.9800109863281,
      "low": 301.2799987792969,
      "close": 302.5799865722656,
      "volume": 895700
    },
    {
      "time": "2026-04-09",
      "open": 301.5199890136719,
      "high": 303.80999755859375,
      "low": 298.9599914550781,
      "close": 302.1600036621094,
      "volume": 842300
    },
    {
      "time": "2026-04-10",
      "open": 302.1000061035156,
      "high": 303.4599914550781,
      "low": 298.8900146484375,
      "close": 302.2300109863281,
      "volume": 310200
    },
    {
      "time": "2026-04-13",
      "open": 302.2300109863281,
      "high": 306.8900146484375,
      "low": 300.8900146484375,
      "close": 303.6000061035156,
      "volume": 532500
    },
    {
      "time": "2026-04-14",
      "open": 303.6400146484375,
      "high": 305.5899963378906,
      "low": 298.2699890136719,
      "close": 304.4100036621094,
      "volume": 469200
    },
    {
      "time": "2026-04-15",
      "open": 303.8800048828125,
      "high": 304.1499938964844,
      "low": 295.1099853515625,
      "close": 296,
      "volume": 523400
    },
    {
      "time": "2026-04-16",
      "open": 296.9599914550781,
      "high": 300.1499938964844,
      "low": 295.4200134277344,
      "close": 296.6300048828125,
      "volume": 736500
    },
    {
      "time": "2026-04-17",
      "open": 297.19000244140625,
      "high": 302.9599914550781,
      "low": 294.9200134277344,
      "close": 300.70001220703125,
      "volume": 661000
    },
    {
      "time": "2026-04-20",
      "open": 300.8599853515625,
      "high": 306.2699890136719,
      "low": 300.4200134277344,
      "close": 303.6000061035156,
      "volume": 352100
    },
    {
      "time": "2026-04-21",
      "open": 303.92999267578125,
      "high": 305.239990234375,
      "low": 302.1300048828125,
      "close": 304.82000732421875,
      "volume": 303400
    },
    {
      "time": "2026-04-22",
      "open": 306.6400146484375,
      "high": 307.54998779296875,
      "low": 301.9200134277344,
      "close": 304.3999938964844,
      "volume": 289200
    },
    {
      "time": "2026-04-23",
      "open": 305.7300109863281,
      "high": 310.3500061035156,
      "low": 304.19000244140625,
      "close": 310.32000732421875,
      "volume": 278200
    },
    {
      "time": "2026-04-24",
      "open": 309.8699951171875,
      "high": 310.5199890136719,
      "low": 306.6099853515625,
      "close": 308.989990234375,
      "volume": 314000
    },
    {
      "time": "2026-04-27",
      "open": 308.7200012207031,
      "high": 310.6499938964844,
      "low": 306.2799987792969,
      "close": 307.3299865722656,
      "volume": 395100
    },
    {
      "time": "2026-04-28",
      "open": 308.6099853515625,
      "high": 308.9800109863281,
      "low": 303.9800109863281,
      "close": 306.20001220703125,
      "volume": 197600
    },
    {
      "time": "2026-04-29",
      "open": 306.5899963378906,
      "high": 307.2200012207031,
      "low": 303.7699890136719,
      "close": 306.44000244140625,
      "volume": 328200
    },
    {
      "time": "2026-04-30",
      "open": 307.17999267578125,
      "high": 313.45001220703125,
      "low": 304.0899963378906,
      "close": 312.67999267578125,
      "volume": 429500
    },
    {
      "time": "2026-05-01",
      "open": 314.07000732421875,
      "high": 314.07000732421875,
      "low": 309.4700012207031,
      "close": 311.42999267578125,
      "volume": 250000
    },
    {
      "time": "2026-05-04",
      "open": 310.6000061035156,
      "high": 312.2300109863281,
      "low": 307.989990234375,
      "close": 310.44000244140625,
      "volume": 349600
    },
    {
      "time": "2026-05-05",
      "open": 309.0299987792969,
      "high": 313.70001220703125,
      "low": 305.0899963378906,
      "close": 313.70001220703125,
      "volume": 431200
    },
    {
      "time": "2026-05-06",
      "open": 304.2799987792969,
      "high": 314.30999755859375,
      "low": 282.1199951171875,
      "close": 287.9800109863281,
      "volume": 2174300
    },
    {
      "time": "2026-05-07",
      "open": 290.94000244140625,
      "high": 292.7200012207031,
      "low": 280.6300048828125,
      "close": 282.3699951171875,
      "volume": 1409700
    },
    {
      "time": "2026-05-08",
      "open": 285.6199951171875,
      "high": 294.9200134277344,
      "low": 281.8500061035156,
      "close": 291.1499938964844,
      "volume": 1198000
    },
    {
      "time": "2026-05-11",
      "open": 291.8800048828125,
      "high": 295.260009765625,
      "low": 289.8699951171875,
      "close": 293.45001220703125,
      "volume": 445900
    },
    {
      "time": "2026-05-12",
      "open": 293.9100036621094,
      "high": 297.739990234375,
      "low": 293.2900085449219,
      "close": 296.3900146484375,
      "volume": 547700
    },
    {
      "time": "2026-05-13",
      "open": 297.3699951171875,
      "high": 303.9700012207031,
      "low": 295.1400146484375,
      "close": 302.95001220703125,
      "volume": 463600
    },
    {
      "time": "2026-05-14",
      "open": 306.2699890136719,
      "high": 308.6099853515625,
      "low": 304.29998779296875,
      "close": 308.3999938964844,
      "volume": 413700
    },
    {
      "time": "2026-05-15",
      "open": 307.7900085449219,
      "high": 308.6600036621094,
      "low": 301.67999267578125,
      "close": 303.760009765625,
      "volume": 711600
    },
    {
      "time": "2026-05-18",
      "open": 304.55999755859375,
      "high": 307.9800109863281,
      "low": 300.2300109863281,
      "close": 301.7099914550781,
      "volume": 467500
    },
    {
      "time": "2026-05-19",
      "open": 301.67999267578125,
      "high": 303.260009765625,
      "low": 291.44000244140625,
      "close": 291.9800109863281,
      "volume": 870400
    },
    {
      "time": "2026-05-20",
      "open": 292.04998779296875,
      "high": 295.9700012207031,
      "low": 289,
      "close": 291.3999938964844,
      "volume": 478200
    },
    {
      "time": "2026-05-21",
      "open": 287.75,
      "high": 287.75,
      "low": 282.05999755859375,
      "close": 282.55999755859375,
      "volume": 606900
    },
    {
      "time": "2026-05-22",
      "open": 283.5400085449219,
      "high": 287.3800048828125,
      "low": 280.95001220703125,
      "close": 286.9200134277344,
      "volume": 338500
    },
    {
      "time": "2026-05-26",
      "open": 287.7699890136719,
      "high": 290.4100036621094,
      "low": 283.6700134277344,
      "close": 286.6700134277344,
      "volume": 417400
    },
    {
      "time": "2026-05-27",
      "open": 283.7300109863281,
      "high": 285.29998779296875,
      "low": 280.1300048828125,
      "close": 282.760009765625,
      "volume": 685600
    },
    {
      "time": "2026-05-28",
      "open": 285.1099853515625,
      "high": 285.1099853515625,
      "low": 279.2300109863281,
      "close": 280.7099914550781,
      "volume": 436700
    },
    {
      "time": "2026-05-29",
      "open": 282.1199951171875,
      "high": 284.2200012207031,
      "low": 279.7900085449219,
      "close": 281.0299987792969,
      "volume": 589000
    },
    {
      "time": "2026-06-01",
      "open": 281.1000061035156,
      "high": 283.1700134277344,
      "low": 280,
      "close": 281,
      "volume": 443700
    },
    {
      "time": "2026-06-02",
      "open": 281.010009765625,
      "high": 282.260009765625,
      "low": 274.3999938964844,
      "close": 275.989990234375,
      "volume": 567400
    },
    {
      "time": "2026-06-03",
      "open": 276.1000061035156,
      "high": 286.989990234375,
      "low": 276.07000732421875,
      "close": 286.6300048828125,
      "volume": 483600
    },
    {
      "time": "2026-06-04",
      "open": 289.4100036621094,
      "high": 292.5799865722656,
      "low": 285.2099914550781,
      "close": 286.8999938964844,
      "volume": 418000
    },
    {
      "time": "2026-06-05",
      "open": 287.4200134277344,
      "high": 289.739990234375,
      "low": 282.2699890136719,
      "close": 283.0299987792969,
      "volume": 371400
    },
    {
      "time": "2026-06-08",
      "open": 283.1600036621094,
      "high": 284.6099853515625,
      "low": 278.04998779296875,
      "close": 278.3599853515625,
      "volume": 509600
    },
    {
      "time": "2026-06-09",
      "open": 280.45001220703125,
      "high": 290.04998779296875,
      "low": 279.9599914550781,
      "close": 287.989990234375,
      "volume": 512800
    },
    {
      "time": "2026-06-10",
      "open": 290.54998779296875,
      "high": 295.9200134277344,
      "low": 287.6499938964844,
      "close": 288.6400146484375,
      "volume": 500600
    },
    {
      "time": "2026-06-11",
      "open": 290.19000244140625,
      "high": 292.79998779296875,
      "low": 285.70001220703125,
      "close": 286.7799987792969,
      "volume": 331800
    },
    {
      "time": "2026-06-12",
      "open": 287.6600036621094,
      "high": 289.3399963378906,
      "low": 284.6400146484375,
      "close": 287.7799987792969,
      "volume": 904200
    },
    {
      "time": "2026-06-15",
      "open": 289.2300109863281,
      "high": 294.30999755859375,
      "low": 283.2099914550781,
      "close": 284.0299987792969,
      "volume": 531300
    },
    {
      "time": "2026-06-16",
      "open": 284.4100036621094,
      "high": 290.92999267578125,
      "low": 282.8999938964844,
      "close": 290.6199951171875,
      "volume": 513500
    },
    {
      "time": "2026-06-17",
      "open": 288.94000244140625,
      "high": 292.92999267578125,
      "low": 286.3299865722656,
      "close": 287.25,
      "volume": 454800
    },
    {
      "time": "2026-06-18",
      "open": 288.5400085449219,
      "high": 291.3399963378906,
      "low": 285.5799865722656,
      "close": 288.6000061035156,
      "volume": 535300
    },
    {
      "time": "2026-06-22",
      "open": 287.4100036621094,
      "high": 292.82000732421875,
      "low": 285.8800048828125,
      "close": 289.3599853515625,
      "volume": 390300
    },
    {
      "time": "2026-06-23",
      "open": 287.2200012207031,
      "high": 290.69000244140625,
      "low": 282.3900146484375,
      "close": 289.8699951171875,
      "volume": 458400
    },
    {
      "time": "2026-06-24",
      "open": 291.5400085449219,
      "high": 299.8399963378906,
      "low": 287.7200012207031,
      "close": 298.7799987792969,
      "volume": 550300
    },
    {
      "time": "2026-06-25",
      "open": 300,
      "high": 305.4599914550781,
      "low": 297,
      "close": 299.3900146484375,
      "volume": 453600
    },
    {
      "time": "2026-06-26",
      "open": 300,
      "high": 302.5299987792969,
      "low": 297.6199951171875,
      "close": 301.6499938964844,
      "volume": 712600
    },
    {
      "time": "2026-06-29",
      "open": 300,
      "high": 302.6300048828125,
      "low": 298.04998779296875,
      "close": 299.79998779296875,
      "volume": 409800
    },
    {
      "time": "2026-06-30",
      "open": 299.5199890136719,
      "high": 300.80999755859375,
      "low": 295.92999267578125,
      "close": 298.75,
      "volume": 453500
    },
    {
      "time": "2026-07-01",
      "open": 296.82000732421875,
      "high": 297.9700012207031,
      "low": 290.44000244140625,
      "close": 290.739990234375,
      "volume": 450200
    },
    {
      "time": "2026-07-02",
      "open": 292.2300109863281,
      "high": 293.2099914550781,
      "low": 286.1700134277344,
      "close": 291.20001220703125,
      "volume": 426800
    },
    {
      "time": "2026-07-06",
      "open": 291.8399963378906,
      "high": 296.9800109863281,
      "low": 290.5899963378906,
      "close": 294.55999755859375,
      "volume": 353500
    },
    {
      "time": "2026-07-07",
      "open": 296.2300109863281,
      "high": 298.739990234375,
      "low": 293.05999755859375,
      "close": 297.92999267578125,
      "volume": 230300
    },
    {
      "time": "2026-07-08",
      "open": 298.04998779296875,
      "high": 301.5400085449219,
      "low": 295.3399963378906,
      "close": 300.9599914550781,
      "volume": 391600
    },
    {
      "time": "2026-07-09",
      "open": 300.010009765625,
      "high": 304.5,
      "low": 298.8900146484375,
      "close": 301.9100036621094,
      "volume": 464900
    },
    {
      "time": "2026-07-10",
      "open": 303.44000244140625,
      "high": 304.9700012207031,
      "low": 301.5299987792969,
      "close": 304.1300048828125,
      "volume": 354700
    },
    {
      "time": "2026-07-13",
      "open": 304.7200012207031,
      "high": 308.4700012207031,
      "low": 303.3599853515625,
      "close": 303.6400146484375,
      "volume": 350200
    },
    {
      "time": "2026-07-14",
      "open": 303.70001220703125,
      "high": 307.4700012207031,
      "low": 301.4100036621094,
      "close": 305.1600036621094,
      "volume": 339600
    },
    {
      "time": "2026-07-15",
      "open": 304.7200012207031,
      "high": 305.8999938964844,
      "low": 301.8500061035156,
      "close": 303.3699951171875,
      "volume": 323900
    },
    {
      "time": "2026-07-16",
      "open": 304.8699951171875,
      "high": 311.3599853515625,
      "low": 302.6199951171875,
      "close": 310.57000732421875,
      "volume": 490400
    },
    {
      "time": "2026-07-17",
      "open": 310.739990234375,
      "high": 311.989990234375,
      "low": 307.1700134277344,
      "close": 310.5799865722656,
      "volume": 846900
    },
    {
      "time": "2026-07-20",
      "open": 312.4200134277344,
      "high": 314.8800048828125,
      "low": 309.5899963378906,
      "close": 310.2200012207031,
      "volume": 439500
    },
    {
      "time": "2026-07-21",
      "open": 307.8299865722656,
      "high": 308.4100036621094,
      "low": 299.1600036621094,
      "close": 305.1600036621094,
      "volume": 406800
    },
    {
      "time": "2026-07-22",
      "open": 305.7099914550781,
      "high": 309.55999755859375,
      "low": 305.4599914550781,
      "close": 306.2699890136719,
      "volume": 297100
    },
    {
      "time": "2026-07-23",
      "open": 305.94000244140625,
      "high": 308.8599853515625,
      "low": 304.42999267578125,
      "close": 306.4700012207031,
      "volume": 310500
    },
    {
      "time": "2026-07-24",
      "open": 306.70001220703125,
      "high": 309.489990234375,
      "low": 303.6600036621094,
      "close": 303.739990234375,
      "volume": 247392
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 238.4309994506836
    },
    {
      "time": "2025-10-06",
      "value": 238.3723992919922
    },
    {
      "time": "2025-10-07",
      "value": 238.3307992553711
    },
    {
      "time": "2025-10-08",
      "value": 238.27499938964843
    },
    {
      "time": "2025-10-09",
      "value": 238.30079956054686
    },
    {
      "time": "2025-10-10",
      "value": 238.26359954833984
    },
    {
      "time": "2025-10-13",
      "value": 238.319599609375
    },
    {
      "time": "2025-10-14",
      "value": 238.31079986572266
    },
    {
      "time": "2025-10-15",
      "value": 238.1083999633789
    },
    {
      "time": "2025-10-16",
      "value": 237.90240020751952
    },
    {
      "time": "2025-10-17",
      "value": 237.80440002441406
    },
    {
      "time": "2025-10-20",
      "value": 237.92700012207033
    },
    {
      "time": "2025-10-21",
      "value": 237.9552001953125
    },
    {
      "time": "2025-10-22",
      "value": 237.78280029296874
    },
    {
      "time": "2025-10-23",
      "value": 237.64600036621093
    },
    {
      "time": "2025-10-24",
      "value": 237.61220031738281
    },
    {
      "time": "2025-10-27",
      "value": 237.59400024414063
    },
    {
      "time": "2025-10-28",
      "value": 237.66920043945314
    },
    {
      "time": "2025-10-29",
      "value": 237.12680053710938
    },
    {
      "time": "2025-10-30",
      "value": 236.55340057373047
    },
    {
      "time": "2025-10-31",
      "value": 235.87240051269532
    },
    {
      "time": "2025-11-03",
      "value": 235.07680053710936
    },
    {
      "time": "2025-11-04",
      "value": 234.36640045166016
    },
    {
      "time": "2025-11-05",
      "value": 233.6186001586914
    },
    {
      "time": "2025-11-06",
      "value": 232.80880004882812
    },
    {
      "time": "2025-11-07",
      "value": 232.09380004882811
    },
    {
      "time": "2025-11-10",
      "value": 231.39
    },
    {
      "time": "2025-11-11",
      "value": 230.71880004882811
    },
    {
      "time": "2025-11-12",
      "value": 230.0579998779297
    },
    {
      "time": "2025-11-13",
      "value": 229.2411996459961
    },
    {
      "time": "2025-11-14",
      "value": 228.63319976806642
    },
    {
      "time": "2025-11-17",
      "value": 227.9013995361328
    },
    {
      "time": "2025-11-18",
      "value": 227.35699951171875
    },
    {
      "time": "2025-11-19",
      "value": 226.91299926757813
    },
    {
      "time": "2025-11-20",
      "value": 226.32539916992187
    },
    {
      "time": "2025-11-21",
      "value": 225.94559906005858
    },
    {
      "time": "2025-11-24",
      "value": 225.54939910888672
    },
    {
      "time": "2025-11-25",
      "value": 225.31839904785156
    },
    {
      "time": "2025-11-26",
      "value": 225.13319915771484
    },
    {
      "time": "2025-11-28",
      "value": 224.94159912109376
    },
    {
      "time": "2025-12-01",
      "value": 224.82119903564453
    },
    {
      "time": "2025-12-02",
      "value": 224.8723989868164
    },
    {
      "time": "2025-12-03",
      "value": 224.88979888916015
    },
    {
      "time": "2025-12-04",
      "value": 224.95679901123046
    },
    {
      "time": "2025-12-05",
      "value": 225.06839904785156
    },
    {
      "time": "2025-12-08",
      "value": 225.20919921875
    },
    {
      "time": "2025-12-09",
      "value": 225.28499908447264
    },
    {
      "time": "2025-12-10",
      "value": 225.41639892578124
    },
    {
      "time": "2025-12-11",
      "value": 225.688798828125
    },
    {
      "time": "2025-12-12",
      "value": 225.97819885253907
    },
    {
      "time": "2025-12-15",
      "value": 226.22559906005858
    },
    {
      "time": "2025-12-16",
      "value": 226.38039916992187
    },
    {
      "time": "2025-12-17",
      "value": 226.49679931640625
    },
    {
      "time": "2025-12-18",
      "value": 226.56139923095702
    },
    {
      "time": "2025-12-19",
      "value": 226.70299926757812
    },
    {
      "time": "2025-12-22",
      "value": 226.8039993286133
    },
    {
      "time": "2025-12-23",
      "value": 226.86059936523438
    },
    {
      "time": "2025-12-24",
      "value": 226.94459930419922
    },
    {
      "time": "2025-12-26",
      "value": 227.12419921875
    },
    {
      "time": "2025-12-29",
      "value": 227.28639923095704
    },
    {
      "time": "2025-12-30",
      "value": 227.29799926757812
    },
    {
      "time": "2025-12-31",
      "value": 227.11999908447265
    },
    {
      "time": "2026-01-02",
      "value": 227.19999908447267
    },
    {
      "time": "2026-01-05",
      "value": 227.3539990234375
    },
    {
      "time": "2026-01-06",
      "value": 227.38039916992187
    },
    {
      "time": "2026-01-07",
      "value": 227.33719909667968
    },
    {
      "time": "2026-01-08",
      "value": 227.4425991821289
    },
    {
      "time": "2026-01-09",
      "value": 227.58719909667968
    },
    {
      "time": "2026-01-12",
      "value": 228.3405990600586
    },
    {
      "time": "2026-01-13",
      "value": 229.1159991455078
    },
    {
      "time": "2026-01-14",
      "value": 230.0857992553711
    },
    {
      "time": "2026-01-15",
      "value": 231.25159912109376
    },
    {
      "time": "2026-01-16",
      "value": 232.3573989868164
    },
    {
      "time": "2026-01-20",
      "value": 233.34499908447265
    },
    {
      "time": "2026-01-21",
      "value": 234.47339935302733
    },
    {
      "time": "2026-01-22",
      "value": 235.54399932861327
    },
    {
      "time": "2026-01-23",
      "value": 236.59379943847657
    },
    {
      "time": "2026-01-26",
      "value": 237.6533996582031
    },
    {
      "time": "2026-01-27",
      "value": 238.7063995361328
    },
    {
      "time": "2026-01-28",
      "value": 239.79359954833984
    },
    {
      "time": "2026-01-29",
      "value": 240.8397994995117
    },
    {
      "time": "2026-01-30",
      "value": 242.00339965820314
    },
    {
      "time": "2026-02-02",
      "value": 243.04539978027344
    },
    {
      "time": "2026-02-03",
      "value": 244.0315997314453
    },
    {
      "time": "2026-02-04",
      "value": 245.0682000732422
    },
    {
      "time": "2026-02-05",
      "value": 245.97120025634766
    },
    {
      "time": "2026-02-06",
      "value": 246.98960052490236
    },
    {
      "time": "2026-02-09",
      "value": 247.86480041503907
    },
    {
      "time": "2026-02-10",
      "value": 248.68320037841798
    },
    {
      "time": "2026-02-11",
      "value": 249.6240005493164
    },
    {
      "time": "2026-02-12",
      "value": 250.39140075683594
    },
    {
      "time": "2026-02-13",
      "value": 251.07680084228517
    },
    {
      "time": "2026-02-17",
      "value": 251.71820068359375
    },
    {
      "time": "2026-02-18",
      "value": 252.5160006713867
    },
    {
      "time": "2026-02-19",
      "value": 253.3956005859375
    },
    {
      "time": "2026-02-20",
      "value": 254.30960052490235
    },
    {
      "time": "2026-02-23",
      "value": 255.18100067138673
    },
    {
      "time": "2026-02-24",
      "value": 256.09840087890626
    },
    {
      "time": "2026-02-25",
      "value": 256.98520111083985
    },
    {
      "time": "2026-02-26",
      "value": 257.99900115966796
    },
    {
      "time": "2026-02-27",
      "value": 259.0488012695312
    },
    {
      "time": "2026-03-02",
      "value": 260.1888009643555
    },
    {
      "time": "2026-03-03",
      "value": 261.3754006958008
    },
    {
      "time": "2026-03-04",
      "value": 262.46080078125
    },
    {
      "time": "2026-03-05",
      "value": 263.4696005249023
    },
    {
      "time": "2026-03-06",
      "value": 264.34900054931643
    },
    {
      "time": "2026-03-09",
      "value": 265.27100036621096
    },
    {
      "time": "2026-03-10",
      "value": 266.18780029296875
    },
    {
      "time": "2026-03-11",
      "value": 267.16180023193357
    },
    {
      "time": "2026-03-12",
      "value": 268.14580017089844
    },
    {
      "time": "2026-03-13",
      "value": 269.16880004882813
    },
    {
      "time": "2026-03-16",
      "value": 270.26660003662107
    },
    {
      "time": "2026-03-17",
      "value": 271.2087997436523
    },
    {
      "time": "2026-03-18",
      "value": 272.14599975585935
    },
    {
      "time": "2026-03-19",
      "value": 273.03699951171876
    },
    {
      "time": "2026-03-20",
      "value": 273.69059967041017
    },
    {
      "time": "2026-03-23",
      "value": 274.4627996826172
    },
    {
      "time": "2026-03-24",
      "value": 275.0983999633789
    },
    {
      "time": "2026-03-25",
      "value": 275.75240020751954
    },
    {
      "time": "2026-03-26",
      "value": 276.32780029296873
    },
    {
      "time": "2026-03-27",
      "value": 276.72780029296877
    },
    {
      "time": "2026-03-30",
      "value": 276.9830004882813
    },
    {
      "time": "2026-03-31",
      "value": 277.4360009765625
    },
    {
      "time": "2026-04-01",
      "value": 278.11060119628905
    },
    {
      "time": "2026-04-02",
      "value": 278.81980102539063
    },
    {
      "time": "2026-04-06",
      "value": 279.5834014892578
    },
    {
      "time": "2026-04-07",
      "value": 280.3704010009766
    },
    {
      "time": "2026-04-08",
      "value": 281.21620056152346
    },
    {
      "time": "2026-04-09",
      "value": 282.04840087890625
    },
    {
      "time": "2026-04-10",
      "value": 282.9200012207031
    },
    {
      "time": "2026-04-13",
      "value": 283.82880126953125
    },
    {
      "time": "2026-04-14",
      "value": 284.71880126953124
    },
    {
      "time": "2026-04-15",
      "value": 285.411201171875
    },
    {
      "time": "2026-04-16",
      "value": 286.11400146484374
    },
    {
      "time": "2026-04-17",
      "value": 286.90900146484375
    },
    {
      "time": "2026-04-20",
      "value": 287.7372015380859
    },
    {
      "time": "2026-04-21",
      "value": 288.5140014648438
    },
    {
      "time": "2026-04-22",
      "value": 289.2496014404297
    },
    {
      "time": "2026-04-23",
      "value": 290.09600158691404
    },
    {
      "time": "2026-04-24",
      "value": 290.78380126953124
    },
    {
      "time": "2026-04-27",
      "value": 291.5922009277344
    },
    {
      "time": "2026-04-28",
      "value": 292.23980102539065
    },
    {
      "time": "2026-04-29",
      "value": 292.98700134277345
    },
    {
      "time": "2026-04-30",
      "value": 293.7156011962891
    },
    {
      "time": "2026-05-01",
      "value": 294.31740112304686
    },
    {
      "time": "2026-05-04",
      "value": 294.83240112304685
    },
    {
      "time": "2026-05-05",
      "value": 295.4900012207031
    },
    {
      "time": "2026-05-06",
      "value": 295.5564013671875
    },
    {
      "time": "2026-05-07",
      "value": 295.4830010986328
    },
    {
      "time": "2026-05-08",
      "value": 295.45540100097656
    },
    {
      "time": "2026-05-11",
      "value": 295.46040100097656
    },
    {
      "time": "2026-05-12",
      "value": 295.4478015136719
    },
    {
      "time": "2026-05-13",
      "value": 295.5638018798828
    },
    {
      "time": "2026-05-14",
      "value": 295.8718017578125
    },
    {
      "time": "2026-05-15",
      "value": 296.1522021484375
    },
    {
      "time": "2026-05-18",
      "value": 296.527001953125
    },
    {
      "time": "2026-05-19",
      "value": 296.6486022949219
    },
    {
      "time": "2026-05-20",
      "value": 296.7560021972656
    },
    {
      "time": "2026-05-21",
      "value": 296.6166021728516
    },
    {
      "time": "2026-05-22",
      "value": 296.5668023681641
    },
    {
      "time": "2026-05-26",
      "value": 296.52160278320315
    },
    {
      "time": "2026-05-27",
      "value": 296.3894030761719
    },
    {
      "time": "2026-05-28",
      "value": 296.1926031494141
    },
    {
      "time": "2026-05-29",
      "value": 295.993203125
    },
    {
      "time": "2026-06-01",
      "value": 295.8240032958984
    },
    {
      "time": "2026-06-02",
      "value": 295.8262030029297
    },
    {
      "time": "2026-06-03",
      "value": 295.8368029785156
    },
    {
      "time": "2026-06-04",
      "value": 295.8708026123047
    },
    {
      "time": "2026-06-05",
      "value": 295.7656024169922
    },
    {
      "time": "2026-06-08",
      "value": 295.6758020019531
    },
    {
      "time": "2026-06-09",
      "value": 295.8556018066406
    },
    {
      "time": "2026-06-10",
      "value": 296.0332019042969
    },
    {
      "time": "2026-06-11",
      "value": 296.03420166015627
    },
    {
      "time": "2026-06-12",
      "value": 295.98900146484374
    },
    {
      "time": "2026-06-15",
      "value": 295.7296014404297
    },
    {
      "time": "2026-06-16",
      "value": 295.5492010498047
    },
    {
      "time": "2026-06-17",
      "value": 295.31700134277344
    },
    {
      "time": "2026-06-18",
      "value": 295.03740173339844
    },
    {
      "time": "2026-06-22",
      "value": 294.7814013671875
    },
    {
      "time": "2026-06-23",
      "value": 294.53420104980466
    },
    {
      "time": "2026-06-24",
      "value": 294.4378009033203
    },
    {
      "time": "2026-06-25",
      "value": 294.3374011230469
    },
    {
      "time": "2026-06-26",
      "value": 294.45040100097657
    },
    {
      "time": "2026-06-29",
      "value": 294.5138006591797
    },
    {
      "time": "2026-06-30",
      "value": 294.47480041503906
    },
    {
      "time": "2026-07-01",
      "value": 294.21760009765626
    },
    {
      "time": "2026-07-02",
      "value": 293.9452001953125
    },
    {
      "time": "2026-07-06",
      "value": 293.7484002685547
    },
    {
      "time": "2026-07-07",
      "value": 293.50059997558594
    },
    {
      "time": "2026-07-08",
      "value": 293.34
    },
    {
      "time": "2026-07-09",
      "value": 293.2316003417969
    },
    {
      "time": "2026-07-10",
      "value": 293.1902001953125
    },
    {
      "time": "2026-07-13",
      "value": 293.13420043945314
    },
    {
      "time": "2026-07-14",
      "value": 292.9838006591797
    },
    {
      "time": "2026-07-15",
      "value": 292.8226007080078
    },
    {
      "time": "2026-07-16",
      "value": 292.82520080566405
    },
    {
      "time": "2026-07-17",
      "value": 292.76280029296873
    },
    {
      "time": "2026-07-20",
      "value": 293.20760009765627
    },
    {
      "time": "2026-07-21",
      "value": 293.6634002685547
    },
    {
      "time": "2026-07-22",
      "value": 293.96580017089843
    },
    {
      "time": "2026-07-23",
      "value": 294.22619995117185
    },
    {
      "time": "2026-07-24",
      "value": 294.3731994628906
    }
  ],
  "analysis": null
}