{
  "ok": true,
  "cached": false,
  "ticker": "CSW",
  "price": 289.18,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Newmont's Q2 Earnings Beat Estimates, Sales Lag on Lower Volumes",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/newmonts-q2-earnings-beat-estimates-121200839.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 Small-Cap Stock to Target This Week and 2 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-small-cap-stock-target-194031342.html",
      "published": "2026-07-23"
    },
    {
      "title": "FCX's Q2 Earnings and Revenues Top Estimates on Higher Metal Prices",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fcxs-q2-earnings-revenues-top-154600552.html",
      "published": "2026-07-23"
    },
    {
      "title": "5E Advanced Expands Fort Cady Boric Acid Offtake Portfolio",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/commodities/articles/5e-advanced-expands-fort-cady-123700940.html",
      "published": "2026-07-23"
    },
    {
      "title": "CSW Industrials (CSW) Could Be 13% Below Fair Value On Quarterly Dividend News",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/csw-industrials-csw-could-13-001700503.html",
      "published": "2026-07-23"
    },
    {
      "title": "Barrick Mining to Acquire 9.9% Stake in Kingfisher Via $14.83M Deal",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/barrick-mining-acquire-9-9-124400599.html",
      "published": "2026-07-22"
    },
    {
      "title": "RPM International (RPM) Q4 Earnings and Revenues Surpass Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rpm-international-rpm-q4-earnings-115502674.html",
      "published": "2026-07-22"
    },
    {
      "title": "Steel Dynamics' Q2 Earnings Top Estimates, Revenues Increase Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/steel-dynamics-q2-earnings-top-125100232.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 285.2099914550781,
      "high": 285.9049987792969,
      "low": 281.739990234375,
      "close": 283.5199890136719,
      "volume": 104200
    },
    {
      "time": "2025-07-28",
      "open": 283.8500061035156,
      "high": 284.0899963378906,
      "low": 278.1700134277344,
      "close": 282.8999938964844,
      "volume": 120200
    },
    {
      "time": "2025-07-29",
      "open": 286.3999938964844,
      "high": 286.3999938964844,
      "low": 277.75,
      "close": 277.8800048828125,
      "volume": 99000
    },
    {
      "time": "2025-07-30",
      "open": 276.3500061035156,
      "high": 279.3299865722656,
      "low": 265.80999755859375,
      "close": 269,
      "volume": 207700
    },
    {
      "time": "2025-07-31",
      "open": 263.9100036621094,
      "high": 276.80499267578125,
      "low": 254.2100067138672,
      "close": 259.4800109863281,
      "volume": 227200
    },
    {
      "time": "2025-08-01",
      "open": 253.5,
      "high": 255.49000549316406,
      "low": 241.9949951171875,
      "close": 245.11000061035156,
      "volume": 252800
    },
    {
      "time": "2025-08-04",
      "open": 248.42999267578125,
      "high": 250.4499969482422,
      "low": 242.6699981689453,
      "close": 248.10000610351562,
      "volume": 224700
    },
    {
      "time": "2025-08-05",
      "open": 245.89999389648438,
      "high": 253.2100067138672,
      "low": 245.33999633789062,
      "close": 251.41000366210938,
      "volume": 198800
    },
    {
      "time": "2025-08-06",
      "open": 251.9499969482422,
      "high": 253.10000610351562,
      "low": 250.3800048828125,
      "close": 251.5,
      "volume": 178600
    },
    {
      "time": "2025-08-07",
      "open": 254.82000732421875,
      "high": 260.5350036621094,
      "low": 251.27000427246094,
      "close": 258.1700134277344,
      "volume": 351100
    },
    {
      "time": "2025-08-08",
      "open": 258.9599914550781,
      "high": 263.30999755859375,
      "low": 257.739990234375,
      "close": 261.55999755859375,
      "volume": 181200
    },
    {
      "time": "2025-08-11",
      "open": 262.1000061035156,
      "high": 265.57000732421875,
      "low": 261.0799865722656,
      "close": 265.5,
      "volume": 184300
    },
    {
      "time": "2025-08-12",
      "open": 266.32000732421875,
      "high": 277.1400146484375,
      "low": 265.1199951171875,
      "close": 276.239990234375,
      "volume": 172400
    },
    {
      "time": "2025-08-13",
      "open": 276.239990234375,
      "high": 286.6000061035156,
      "low": 276.239990234375,
      "close": 286.6000061035156,
      "volume": 239700
    },
    {
      "time": "2025-08-14",
      "open": 283.1400146484375,
      "high": 286.1099853515625,
      "low": 265.8999938964844,
      "close": 265.9100036621094,
      "volume": 346500
    },
    {
      "time": "2025-08-15",
      "open": 266.6199951171875,
      "high": 269.3999938964844,
      "low": 255.17999267578125,
      "close": 259.55999755859375,
      "volume": 152900
    },
    {
      "time": "2025-08-18",
      "open": 259.0400085449219,
      "high": 262.82000732421875,
      "low": 256.8900146484375,
      "close": 260.70001220703125,
      "volume": 84000
    },
    {
      "time": "2025-08-19",
      "open": 260.4100036621094,
      "high": 266.8900146484375,
      "low": 258.2799987792969,
      "close": 264.79998779296875,
      "volume": 88300
    },
    {
      "time": "2025-08-20",
      "open": 269.6700134277344,
      "high": 269.6700134277344,
      "low": 260,
      "close": 262.25,
      "volume": 235600
    },
    {
      "time": "2025-08-21",
      "open": 260,
      "high": 262.9800109863281,
      "low": 256.7900085449219,
      "close": 257.3999938964844,
      "volume": 216300
    },
    {
      "time": "2025-08-22",
      "open": 260.54998779296875,
      "high": 275.69500732421875,
      "low": 258.55999755859375,
      "close": 272.6700134277344,
      "volume": 164700
    },
    {
      "time": "2025-08-25",
      "open": 272.2099914550781,
      "high": 272.2099914550781,
      "low": 265.6000061035156,
      "close": 266.4800109863281,
      "volume": 105700
    },
    {
      "time": "2025-08-26",
      "open": 266.8900146484375,
      "high": 269.3900146484375,
      "low": 265.82000732421875,
      "close": 268.70001220703125,
      "volume": 103700
    },
    {
      "time": "2025-08-27",
      "open": 265.8299865722656,
      "high": 272.4800109863281,
      "low": 262.57501220703125,
      "close": 270.0199890136719,
      "volume": 139500
    },
    {
      "time": "2025-08-28",
      "open": 271.3500061035156,
      "high": 273.1600036621094,
      "low": 266.07000732421875,
      "close": 273.1300048828125,
      "volume": 201400
    },
    {
      "time": "2025-08-29",
      "open": 273,
      "high": 274.9200134277344,
      "low": 270.010009765625,
      "close": 273.5400085449219,
      "volume": 158300
    },
    {
      "time": "2025-09-02",
      "open": 268.3699951171875,
      "high": 271.9100036621094,
      "low": 264.9599914550781,
      "close": 266.6700134277344,
      "volume": 182400
    },
    {
      "time": "2025-09-03",
      "open": 265.6099853515625,
      "high": 268.9599914550781,
      "low": 263.3280029296875,
      "close": 264.0799865722656,
      "volume": 164100
    },
    {
      "time": "2025-09-04",
      "open": 267.0199890136719,
      "high": 269.2099914550781,
      "low": 262.8500061035156,
      "close": 265.95001220703125,
      "volume": 202900
    },
    {
      "time": "2025-09-05",
      "open": 267.7699890136719,
      "high": 270.30999755859375,
      "low": 260.44000244140625,
      "close": 265.5799865722656,
      "volume": 195600
    },
    {
      "time": "2025-09-08",
      "open": 266.30999755859375,
      "high": 269.2099914550781,
      "low": 262.7349853515625,
      "close": 266.57000732421875,
      "volume": 121700
    },
    {
      "time": "2025-09-09",
      "open": 263.739990234375,
      "high": 264.9700012207031,
      "low": 249.22000122070312,
      "close": 252.67999267578125,
      "volume": 164300
    },
    {
      "time": "2025-09-10",
      "open": 252.16000366210938,
      "high": 256.3800048828125,
      "low": 249.08999633789062,
      "close": 252.47999572753906,
      "volume": 166000
    },
    {
      "time": "2025-09-11",
      "open": 253.58999633789062,
      "high": 257.1099853515625,
      "low": 252.77999877929688,
      "close": 254.83999633789062,
      "volume": 118800
    },
    {
      "time": "2025-09-12",
      "open": 252.25,
      "high": 253.08999633789062,
      "low": 249.60000610351562,
      "close": 250.0399932861328,
      "volume": 101500
    },
    {
      "time": "2025-09-15",
      "open": 248.97000122070312,
      "high": 251.36000061035156,
      "low": 246.13999938964844,
      "close": 249.5,
      "volume": 135200
    },
    {
      "time": "2025-09-16",
      "open": 251.4600067138672,
      "high": 251.4600067138672,
      "low": 243.44000244140625,
      "close": 246.00999450683594,
      "volume": 107400
    },
    {
      "time": "2025-09-17",
      "open": 246.99000549316406,
      "high": 252.27000427246094,
      "low": 245.1300048828125,
      "close": 246.14999389648438,
      "volume": 132000
    },
    {
      "time": "2025-09-18",
      "open": 247.17999267578125,
      "high": 257.8450012207031,
      "low": 244.75,
      "close": 255.77000427246094,
      "volume": 138000
    },
    {
      "time": "2025-09-19",
      "open": 256.79998779296875,
      "high": 258.6400146484375,
      "low": 251.0260009765625,
      "close": 256.8299865722656,
      "volume": 385900
    },
    {
      "time": "2025-09-22",
      "open": 257.8599853515625,
      "high": 259.5799865722656,
      "low": 251.73500061035156,
      "close": 255.33999633789062,
      "volume": 131700
    },
    {
      "time": "2025-09-23",
      "open": 255.4600067138672,
      "high": 260.3999938964844,
      "low": 250.27000427246094,
      "close": 253.1300048828125,
      "volume": 110600
    },
    {
      "time": "2025-09-24",
      "open": 251.1699981689453,
      "high": 252.19500732421875,
      "low": 245.91000366210938,
      "close": 246.13999938964844,
      "volume": 81800
    },
    {
      "time": "2025-09-25",
      "open": 244.4600067138672,
      "high": 245.93499755859375,
      "low": 241.97000122070312,
      "close": 242.58999633789062,
      "volume": 82900
    },
    {
      "time": "2025-09-26",
      "open": 242.08999633789062,
      "high": 246.60499572753906,
      "low": 240.25999450683594,
      "close": 242.77000427246094,
      "volume": 113600
    },
    {
      "time": "2025-09-29",
      "open": 246.1300048828125,
      "high": 246.1300048828125,
      "low": 239.32000732421875,
      "close": 240.42999267578125,
      "volume": 123700
    },
    {
      "time": "2025-09-30",
      "open": 238.49000549316406,
      "high": 242.77999877929688,
      "low": 238.48500061035156,
      "close": 242.75,
      "volume": 131000
    },
    {
      "time": "2025-10-01",
      "open": 243.74000549316406,
      "high": 254.66799926757812,
      "low": 243.4949951171875,
      "close": 252.1999969482422,
      "volume": 189700
    },
    {
      "time": "2025-10-02",
      "open": 251.19000244140625,
      "high": 260.7900085449219,
      "low": 251.0800018310547,
      "close": 257.4599914550781,
      "volume": 275500
    },
    {
      "time": "2025-10-03",
      "open": 256.3699951171875,
      "high": 259.25,
      "low": 249.66000366210938,
      "close": 249.7899932861328,
      "volume": 141900
    },
    {
      "time": "2025-10-06",
      "open": 250.52000427246094,
      "high": 251.99000549316406,
      "low": 247.61500549316406,
      "close": 249.0500030517578,
      "volume": 124200
    },
    {
      "time": "2025-10-07",
      "open": 249.50999450683594,
      "high": 249.50999450683594,
      "low": 241.66000366210938,
      "close": 243.08999633789062,
      "volume": 109000
    },
    {
      "time": "2025-10-08",
      "open": 246.0500030517578,
      "high": 249.52000427246094,
      "low": 242.85000610351562,
      "close": 249.49000549316406,
      "volume": 154500
    },
    {
      "time": "2025-10-09",
      "open": 248.27000427246094,
      "high": 248.27000427246094,
      "low": 239.7899932861328,
      "close": 239.7899932861328,
      "volume": 128800
    },
    {
      "time": "2025-10-10",
      "open": 238.10000610351562,
      "high": 245,
      "low": 230.4499969482422,
      "close": 231.82000732421875,
      "volume": 132100
    },
    {
      "time": "2025-10-13",
      "open": 235.55999755859375,
      "high": 237.85000610351562,
      "low": 233.27999877929688,
      "close": 235.8699951171875,
      "volume": 88500
    },
    {
      "time": "2025-10-14",
      "open": 230.9600067138672,
      "high": 242.75,
      "low": 230.9600067138672,
      "close": 240.72000122070312,
      "volume": 109200
    },
    {
      "time": "2025-10-15",
      "open": 244.89999389648438,
      "high": 245.44500732421875,
      "low": 239.99000549316406,
      "close": 242.1300048828125,
      "volume": 142600
    },
    {
      "time": "2025-10-16",
      "open": 241.2899932861328,
      "high": 246.56500244140625,
      "low": 239.0399932861328,
      "close": 241.30999755859375,
      "volume": 119200
    },
    {
      "time": "2025-10-17",
      "open": 240.72000122070312,
      "high": 244.5749969482422,
      "low": 238.16000366210938,
      "close": 238.27000427246094,
      "volume": 236400
    },
    {
      "time": "2025-10-20",
      "open": 242.5800018310547,
      "high": 245.60499572753906,
      "low": 239.99000549316406,
      "close": 242.8300018310547,
      "volume": 100600
    },
    {
      "time": "2025-10-21",
      "open": 241.60000610351562,
      "high": 247.1999969482422,
      "low": 241,
      "close": 243.6699981689453,
      "volume": 84700
    },
    {
      "time": "2025-10-22",
      "open": 243.77000427246094,
      "high": 244.63999938964844,
      "low": 239.14500427246094,
      "close": 240.4199981689453,
      "volume": 100800
    },
    {
      "time": "2025-10-23",
      "open": 240.1199951171875,
      "high": 244.22000122070312,
      "low": 240.1199951171875,
      "close": 242.08999633789062,
      "volume": 106500
    },
    {
      "time": "2025-10-24",
      "open": 245.08999633789062,
      "high": 245.86500549316406,
      "low": 240.13999938964844,
      "close": 244.9199981689453,
      "volume": 87700
    },
    {
      "time": "2025-10-27",
      "open": 244.35000610351562,
      "high": 247.53500366210938,
      "low": 243.52000427246094,
      "close": 245.00999450683594,
      "volume": 111000
    },
    {
      "time": "2025-10-28",
      "open": 243.3800048828125,
      "high": 247.2899932861328,
      "low": 241.71499633789062,
      "close": 241.97000122070312,
      "volume": 89700
    },
    {
      "time": "2025-10-29",
      "open": 240.92999267578125,
      "high": 249.71499633789062,
      "low": 240.92999267578125,
      "close": 244.0800018310547,
      "volume": 206800
    },
    {
      "time": "2025-10-30",
      "open": 250,
      "high": 256.6199951171875,
      "low": 243.58999633789062,
      "close": 247.3800048828125,
      "volume": 253300
    },
    {
      "time": "2025-10-31",
      "open": 245.82000732421875,
      "high": 256.0299987792969,
      "low": 243.99000549316406,
      "close": 250.4199981689453,
      "volume": 269200
    },
    {
      "time": "2025-11-03",
      "open": 251.82000732421875,
      "high": 255.17999267578125,
      "low": 244.0399932861328,
      "close": 249.14999389648438,
      "volume": 200100
    },
    {
      "time": "2025-11-04",
      "open": 247.00999450683594,
      "high": 252.80999755859375,
      "low": 236.66000366210938,
      "close": 238.11000061035156,
      "volume": 182100
    },
    {
      "time": "2025-11-05",
      "open": 240.91000366210938,
      "high": 244.5,
      "low": 238.27000427246094,
      "close": 241.97000122070312,
      "volume": 149500
    },
    {
      "time": "2025-11-06",
      "open": 240.0500030517578,
      "high": 252.83999633789062,
      "low": 237.5,
      "close": 249.3699951171875,
      "volume": 217500
    },
    {
      "time": "2025-11-07",
      "open": 246.6999969482422,
      "high": 249.3000030517578,
      "low": 240.92999267578125,
      "close": 244.9499969482422,
      "volume": 133500
    },
    {
      "time": "2025-11-10",
      "open": 249.61000061035156,
      "high": 250.72999572753906,
      "low": 242.1999969482422,
      "close": 247.1999969482422,
      "volume": 124200
    },
    {
      "time": "2025-11-11",
      "open": 249.42999267578125,
      "high": 250.99000549316406,
      "low": 245.82000732421875,
      "close": 249.6300048828125,
      "volume": 132700
    },
    {
      "time": "2025-11-12",
      "open": 249.17999267578125,
      "high": 257,
      "low": 243.0399932861328,
      "close": 244.9600067138672,
      "volume": 180400
    },
    {
      "time": "2025-11-13",
      "open": 245.8300018310547,
      "high": 250.3800048828125,
      "low": 242.0449981689453,
      "close": 246.50999450683594,
      "volume": 174000
    },
    {
      "time": "2025-11-14",
      "open": 242.55999755859375,
      "high": 251.85000610351562,
      "low": 242.55999755859375,
      "close": 251.38999938964844,
      "volume": 224700
    },
    {
      "time": "2025-11-17",
      "open": 248.8699951171875,
      "high": 254.94000244140625,
      "low": 241.25999450683594,
      "close": 241.30999755859375,
      "volume": 221100
    },
    {
      "time": "2025-11-18",
      "open": 240.5399932861328,
      "high": 244.36000061035156,
      "low": 239.875,
      "close": 240.4499969482422,
      "volume": 143300
    },
    {
      "time": "2025-11-19",
      "open": 242.0399932861328,
      "high": 243.97999572753906,
      "low": 239.57000732421875,
      "close": 243.0399932861328,
      "volume": 108100
    },
    {
      "time": "2025-11-20",
      "open": 244.02999877929688,
      "high": 248.85000610351562,
      "low": 240.05999755859375,
      "close": 241.9600067138672,
      "volume": 176800
    },
    {
      "time": "2025-11-21",
      "open": 244.24000549316406,
      "high": 259.80999755859375,
      "low": 244.24000549316406,
      "close": 259,
      "volume": 225300
    },
    {
      "time": "2025-11-24",
      "open": 258.4200134277344,
      "high": 262.5400085449219,
      "low": 257.17498779296875,
      "close": 260.9800109863281,
      "volume": 203600
    },
    {
      "time": "2025-11-25",
      "open": 264.6099853515625,
      "high": 270.5799865722656,
      "low": 262.3550109863281,
      "close": 270.19000244140625,
      "volume": 185000
    },
    {
      "time": "2025-11-26",
      "open": 268.6700134277344,
      "high": 273.80999755859375,
      "low": 268.6700134277344,
      "close": 271.94000244140625,
      "volume": 186500
    },
    {
      "time": "2025-11-28",
      "open": 269.8999938964844,
      "high": 272.79998779296875,
      "low": 269.05999755859375,
      "close": 271.8699951171875,
      "volume": 82400
    },
    {
      "time": "2025-12-01",
      "open": 268.6199951171875,
      "high": 278.3599853515625,
      "low": 267.1400146484375,
      "close": 273.2799987792969,
      "volume": 230600
    },
    {
      "time": "2025-12-02",
      "open": 271.8399963378906,
      "high": 280.70001220703125,
      "low": 269.7099914550781,
      "close": 277.2099914550781,
      "volume": 143700
    },
    {
      "time": "2025-12-03",
      "open": 288.29998779296875,
      "high": 302.69000244140625,
      "low": 284.70001220703125,
      "close": 302.17999267578125,
      "volume": 265600
    },
    {
      "time": "2025-12-04",
      "open": 300.20001220703125,
      "high": 303.8599853515625,
      "low": 292.0799865722656,
      "close": 300.1300048828125,
      "volume": 234300
    },
    {
      "time": "2025-12-05",
      "open": 300.70001220703125,
      "high": 304.739990234375,
      "low": 297.5150146484375,
      "close": 304.2699890136719,
      "volume": 160000
    },
    {
      "time": "2025-12-08",
      "open": 306.4200134277344,
      "high": 307,
      "low": 295.3299865722656,
      "close": 295.8800048828125,
      "volume": 170700
    },
    {
      "time": "2025-12-09",
      "open": 301.989990234375,
      "high": 304.3399963378906,
      "low": 282.1600036621094,
      "close": 300.3800048828125,
      "volume": 168400
    },
    {
      "time": "2025-12-10",
      "open": 300.69000244140625,
      "high": 313.1700134277344,
      "low": 300,
      "close": 310.95001220703125,
      "volume": 165000
    },
    {
      "time": "2025-12-11",
      "open": 311.7900085449219,
      "high": 323.95001220703125,
      "low": 311.7900085449219,
      "close": 318.2300109863281,
      "volume": 138200
    },
    {
      "time": "2025-12-12",
      "open": 317.8800048828125,
      "high": 321.1099853515625,
      "low": 315.260009765625,
      "close": 319.1099853515625,
      "volume": 180000
    },
    {
      "time": "2025-12-15",
      "open": 321.55999755859375,
      "high": 323.7300109863281,
      "low": 315.04998779296875,
      "close": 316.57000732421875,
      "volume": 242500
    },
    {
      "time": "2025-12-16",
      "open": 328.6000061035156,
      "high": 328.6000061035156,
      "low": 311,
      "close": 311.3900146484375,
      "volume": 236400
    },
    {
      "time": "2025-12-17",
      "open": 309.7900085449219,
      "high": 315.8699951171875,
      "low": 309.07000732421875,
      "close": 310.6700134277344,
      "volume": 246100
    },
    {
      "time": "2025-12-18",
      "open": 314.0899963378906,
      "high": 317.5,
      "low": 305.1199951171875,
      "close": 305.4700012207031,
      "volume": 181900
    },
    {
      "time": "2025-12-19",
      "open": 308.8500061035156,
      "high": 308.8500061035156,
      "low": 301.7699890136719,
      "close": 305.9800109863281,
      "volume": 344000
    },
    {
      "time": "2025-12-22",
      "open": 305.3900146484375,
      "high": 317.510009765625,
      "low": 302.7300109863281,
      "close": 311.8399963378906,
      "volume": 133300
    },
    {
      "time": "2025-12-23",
      "open": 311.4100036621094,
      "high": 312.3299865722656,
      "low": 306.3699951171875,
      "close": 307,
      "volume": 105100
    },
    {
      "time": "2025-12-24",
      "open": 309.7099914550781,
      "high": 311.0799865722656,
      "low": 305.1050109863281,
      "close": 308.0799865722656,
      "volume": 96400
    },
    {
      "time": "2025-12-26",
      "open": 309.2300109863281,
      "high": 310.3800048828125,
      "low": 305,
      "close": 307.2900085449219,
      "volume": 72500
    },
    {
      "time": "2025-12-29",
      "open": 307.0199890136719,
      "high": 307.31500244140625,
      "low": 303.81500244140625,
      "close": 305.57000732421875,
      "volume": 73200
    },
    {
      "time": "2025-12-30",
      "open": 304.0199890136719,
      "high": 308.42999267578125,
      "low": 301.04998779296875,
      "close": 302.0899963378906,
      "volume": 93300
    },
    {
      "time": "2025-12-31",
      "open": 303.17999267578125,
      "high": 303.17999267578125,
      "low": 293.2699890136719,
      "close": 293.5299987792969,
      "volume": 124700
    },
    {
      "time": "2026-01-02",
      "open": 293.5299987792969,
      "high": 299.6000061035156,
      "low": 290.8550109863281,
      "close": 295.0299987792969,
      "volume": 99400
    },
    {
      "time": "2026-01-05",
      "open": 294.54998779296875,
      "high": 310.7300109863281,
      "low": 294.54998779296875,
      "close": 307.7099914550781,
      "volume": 196100
    },
    {
      "time": "2026-01-06",
      "open": 304.1600036621094,
      "high": 316.05999755859375,
      "low": 300,
      "close": 315.260009765625,
      "volume": 159300
    },
    {
      "time": "2026-01-07",
      "open": 318.2699890136719,
      "high": 319.7300109863281,
      "low": 307.20001220703125,
      "close": 307.4800109863281,
      "volume": 162500
    },
    {
      "time": "2026-01-08",
      "open": 304.82000732421875,
      "high": 322.0799865722656,
      "low": 302.3800048828125,
      "close": 320.42999267578125,
      "volume": 205000
    },
    {
      "time": "2026-01-09",
      "open": 321.239990234375,
      "high": 324.3900146484375,
      "low": 315,
      "close": 319.5400085449219,
      "volume": 119600
    },
    {
      "time": "2026-01-12",
      "open": 318.6300048828125,
      "high": 323.3800048828125,
      "low": 315.8500061035156,
      "close": 319.8299865722656,
      "volume": 112000
    },
    {
      "time": "2026-01-13",
      "open": 324.4100036621094,
      "high": 328.3999938964844,
      "low": 317.510009765625,
      "close": 318.8999938964844,
      "volume": 93500
    },
    {
      "time": "2026-01-14",
      "open": 321.739990234375,
      "high": 325.5,
      "low": 317.3900146484375,
      "close": 321.3699951171875,
      "volume": 284900
    },
    {
      "time": "2026-01-15",
      "open": 323.1000061035156,
      "high": 333.5,
      "low": 322.80499267578125,
      "close": 328.94000244140625,
      "volume": 169900
    },
    {
      "time": "2026-01-16",
      "open": 331.05999755859375,
      "high": 333.989990234375,
      "low": 326.1600036621094,
      "close": 331.0899963378906,
      "volume": 207000
    },
    {
      "time": "2026-01-20",
      "open": 326.7699890136719,
      "high": 330.2799987792969,
      "low": 316.6199951171875,
      "close": 317.80999755859375,
      "volume": 91300
    },
    {
      "time": "2026-01-21",
      "open": 320.67999267578125,
      "high": 335.15899658203125,
      "low": 319.7799987792969,
      "close": 330.1099853515625,
      "volume": 132600
    },
    {
      "time": "2026-01-22",
      "open": 332.1700134277344,
      "high": 337.02301025390625,
      "low": 330.6099853515625,
      "close": 335.19000244140625,
      "volume": 95000
    },
    {
      "time": "2026-01-23",
      "open": 332.3599853515625,
      "high": 333.70001220703125,
      "low": 315,
      "close": 319.5400085449219,
      "volume": 98900
    },
    {
      "time": "2026-01-26",
      "open": 322.0799865722656,
      "high": 324.2799987792969,
      "low": 313.3599853515625,
      "close": 316.0299987792969,
      "volume": 126800
    },
    {
      "time": "2026-01-27",
      "open": 314.19000244140625,
      "high": 318.8800048828125,
      "low": 311.3500061035156,
      "close": 315.0899963378906,
      "volume": 86900
    },
    {
      "time": "2026-01-28",
      "open": 316.67999267578125,
      "high": 321.7250061035156,
      "low": 298.8599853515625,
      "close": 299.9599914550781,
      "volume": 226600
    },
    {
      "time": "2026-01-29",
      "open": 287.7300109863281,
      "high": 289.8999938964844,
      "low": 268.510009765625,
      "close": 274.3599853515625,
      "volume": 526500
    },
    {
      "time": "2026-01-30",
      "open": 276.010009765625,
      "high": 276.010009765625,
      "low": 265.7829895019531,
      "close": 269.9800109863281,
      "volume": 374900
    },
    {
      "time": "2026-02-02",
      "open": 266.4100036621094,
      "high": 272.7449951171875,
      "low": 260,
      "close": 260.2699890136719,
      "volume": 237100
    },
    {
      "time": "2026-02-03",
      "open": 256.6400146484375,
      "high": 265.0379943847656,
      "low": 256.6400146484375,
      "close": 261.3599853515625,
      "volume": 216900
    },
    {
      "time": "2026-02-04",
      "open": 264.2200012207031,
      "high": 279.3699951171875,
      "low": 262.4800109863281,
      "close": 274.17999267578125,
      "volume": 180400
    },
    {
      "time": "2026-02-05",
      "open": 273.6600036621094,
      "high": 277.81500244140625,
      "low": 270.3599853515625,
      "close": 275.07000732421875,
      "volume": 204300
    },
    {
      "time": "2026-02-06",
      "open": 277.8900146484375,
      "high": 292.6000061035156,
      "low": 277.8900146484375,
      "close": 290.25,
      "volume": 171000
    },
    {
      "time": "2026-02-09",
      "open": 292.8800048828125,
      "high": 303.1499938964844,
      "low": 292.8800048828125,
      "close": 302.5799865722656,
      "volume": 187800
    },
    {
      "time": "2026-02-10",
      "open": 304.4100036621094,
      "high": 315.07000732421875,
      "low": 298.15301513671875,
      "close": 314.8699951171875,
      "volume": 107900
    },
    {
      "time": "2026-02-11",
      "open": 318.4700012207031,
      "high": 322.54998779296875,
      "low": 314.4949951171875,
      "close": 322.010009765625,
      "volume": 199200
    },
    {
      "time": "2026-02-12",
      "open": 326.6700134277344,
      "high": 334.2699890136719,
      "low": 311.6600036621094,
      "close": 313.5,
      "volume": 306800
    },
    {
      "time": "2026-02-13",
      "open": 312.2200012207031,
      "high": 316.4200134277344,
      "low": 307.1549987792969,
      "close": 309.4800109863281,
      "volume": 161800
    },
    {
      "time": "2026-02-17",
      "open": 308.32000732421875,
      "high": 308.32000732421875,
      "low": 282.7900085449219,
      "close": 294.0899963378906,
      "volume": 151500
    },
    {
      "time": "2026-02-18",
      "open": 300.6600036621094,
      "high": 311.375,
      "low": 298.07501220703125,
      "close": 303.95001220703125,
      "volume": 141100
    },
    {
      "time": "2026-02-19",
      "open": 301.44000244140625,
      "high": 311.4100036621094,
      "low": 300,
      "close": 310.7200012207031,
      "volume": 120900
    },
    {
      "time": "2026-02-20",
      "open": 311.2099914550781,
      "high": 318.6499938964844,
      "low": 307.8500061035156,
      "close": 311.3999938964844,
      "volume": 109800
    },
    {
      "time": "2026-02-23",
      "open": 311.4200134277344,
      "high": 311.4200134277344,
      "low": 299.8299865722656,
      "close": 301.1700134277344,
      "volume": 124000
    },
    {
      "time": "2026-02-24",
      "open": 304.17498779296875,
      "high": 310.7900085449219,
      "low": 299.989990234375,
      "close": 303.4100036621094,
      "volume": 112200
    },
    {
      "time": "2026-02-25",
      "open": 305.95001220703125,
      "high": 305.95001220703125,
      "low": 292.1700134277344,
      "close": 294.6000061035156,
      "volume": 100700
    },
    {
      "time": "2026-02-26",
      "open": 297.30999755859375,
      "high": 300.5,
      "low": 293.1000061035156,
      "close": 298.3800048828125,
      "volume": 92000
    },
    {
      "time": "2026-02-27",
      "open": 291.4750061035156,
      "high": 295.4800109863281,
      "low": 287,
      "close": 294.3299865722656,
      "volume": 79000
    },
    {
      "time": "2026-03-02",
      "open": 292.17999267578125,
      "high": 296.6199951171875,
      "low": 280.7799987792969,
      "close": 295.29998779296875,
      "volume": 81400
    },
    {
      "time": "2026-03-03",
      "open": 284.20001220703125,
      "high": 285.8800048828125,
      "low": 276.8699951171875,
      "close": 277.57000732421875,
      "volume": 133200
    },
    {
      "time": "2026-03-04",
      "open": 280.6099853515625,
      "high": 283.239013671875,
      "low": 275.8299865722656,
      "close": 278.4700012207031,
      "volume": 97600
    },
    {
      "time": "2026-03-05",
      "open": 275.1099853515625,
      "high": 278.30499267578125,
      "low": 269.05999755859375,
      "close": 271.95001220703125,
      "volume": 102700
    },
    {
      "time": "2026-03-06",
      "open": 263.8900146484375,
      "high": 266.6700134277344,
      "low": 260.1300048828125,
      "close": 262.2300109863281,
      "volume": 82800
    },
    {
      "time": "2026-03-09",
      "open": 255.89999389648438,
      "high": 268.1199951171875,
      "low": 248.57899475097656,
      "close": 266.79998779296875,
      "volume": 105600
    },
    {
      "time": "2026-03-10",
      "open": 264.75,
      "high": 273.010009765625,
      "low": 262.0799865722656,
      "close": 265.1199951171875,
      "volume": 136500
    },
    {
      "time": "2026-03-11",
      "open": 263.7799987792969,
      "high": 268.9200134277344,
      "low": 259.9599914550781,
      "close": 267.7699890136719,
      "volume": 89800
    },
    {
      "time": "2026-03-12",
      "open": 263.7200012207031,
      "high": 269.3299865722656,
      "low": 256.3999938964844,
      "close": 257.75,
      "volume": 130100
    },
    {
      "time": "2026-03-13",
      "open": 259.5799865722656,
      "high": 271.239990234375,
      "low": 255.2899932861328,
      "close": 256.5400085449219,
      "volume": 111800
    },
    {
      "time": "2026-03-16",
      "open": 260.3900146484375,
      "high": 260.3900146484375,
      "low": 250.57000732421875,
      "close": 252.61000061035156,
      "volume": 155400
    },
    {
      "time": "2026-03-17",
      "open": 256.29998779296875,
      "high": 260.760009765625,
      "low": 250.0800018310547,
      "close": 260.25,
      "volume": 189400
    },
    {
      "time": "2026-03-18",
      "open": 262.3999938964844,
      "high": 263.5899963378906,
      "low": 254.80999755859375,
      "close": 255.25,
      "volume": 123100
    },
    {
      "time": "2026-03-19",
      "open": 255,
      "high": 264.4100036621094,
      "low": 253.50999450683594,
      "close": 262.79998779296875,
      "volume": 171700
    },
    {
      "time": "2026-03-20",
      "open": 262.9599914550781,
      "high": 265.3999938964844,
      "low": 257,
      "close": 258.9700012207031,
      "volume": 417600
    },
    {
      "time": "2026-03-23",
      "open": 267.57000732421875,
      "high": 272.7900085449219,
      "low": 260.7699890136719,
      "close": 261.29998779296875,
      "volume": 175700
    },
    {
      "time": "2026-03-24",
      "open": 257.25,
      "high": 269.114990234375,
      "low": 256.69000244140625,
      "close": 266.5899963378906,
      "volume": 151400
    },
    {
      "time": "2026-03-25",
      "open": 271.3500061035156,
      "high": 275.0299987792969,
      "low": 264.8399963378906,
      "close": 269.4800109863281,
      "volume": 107300
    },
    {
      "time": "2026-03-26",
      "open": 268.4599914550781,
      "high": 271.8900146484375,
      "low": 255.625,
      "close": 258.2200012207031,
      "volume": 183900
    },
    {
      "time": "2026-03-27",
      "open": 255.4499969482422,
      "high": 265.2799987792969,
      "low": 255.4499969482422,
      "close": 263.9100036621094,
      "volume": 147300
    },
    {
      "time": "2026-03-30",
      "open": 266.7099914550781,
      "high": 268.5,
      "low": 258.32000732421875,
      "close": 259.5,
      "volume": 169600
    },
    {
      "time": "2026-03-31",
      "open": 263.57000732421875,
      "high": 267.7200012207031,
      "low": 257.67999267578125,
      "close": 260.5799865722656,
      "volume": 132000
    },
    {
      "time": "2026-04-01",
      "open": 263.55999755859375,
      "high": 265.93499755859375,
      "low": 258.94000244140625,
      "close": 260.3399963378906,
      "volume": 178600
    },
    {
      "time": "2026-04-02",
      "open": 262.0299987792969,
      "high": 271.5899963378906,
      "low": 259.2080078125,
      "close": 263.2099914550781,
      "volume": 112300
    },
    {
      "time": "2026-04-06",
      "open": 260.07000732421875,
      "high": 269.625,
      "low": 259.7900085449219,
      "close": 265.6000061035156,
      "volume": 81800
    },
    {
      "time": "2026-04-07",
      "open": 264.04998779296875,
      "high": 270.45001220703125,
      "low": 261.04998779296875,
      "close": 266.8500061035156,
      "volume": 131900
    },
    {
      "time": "2026-04-08",
      "open": 280.2200012207031,
      "high": 283.30999755859375,
      "low": 276.05999755859375,
      "close": 277.6300048828125,
      "volume": 102100
    },
    {
      "time": "2026-04-09",
      "open": 275.8299865722656,
      "high": 290.2900085449219,
      "low": 275.8299865722656,
      "close": 287.25,
      "volume": 108500
    },
    {
      "time": "2026-04-10",
      "open": 288.7900085449219,
      "high": 291.635009765625,
      "low": 284.9700012207031,
      "close": 290.5400085449219,
      "volume": 84800
    },
    {
      "time": "2026-04-13",
      "open": 288.8500061035156,
      "high": 298.8399963378906,
      "low": 282.97100830078125,
      "close": 298.3399963378906,
      "volume": 123300
    },
    {
      "time": "2026-04-14",
      "open": 298.3999938964844,
      "high": 308.8030090332031,
      "low": 298.3999938964844,
      "close": 307.0199890136719,
      "volume": 154200
    },
    {
      "time": "2026-04-15",
      "open": 300.260009765625,
      "high": 304.3900146484375,
      "low": 282.2149963378906,
      "close": 285.3500061035156,
      "volume": 175800
    },
    {
      "time": "2026-04-16",
      "open": 284.6000061035156,
      "high": 286.25,
      "low": 271.17498779296875,
      "close": 274.54998779296875,
      "volume": 267100
    },
    {
      "time": "2026-04-17",
      "open": 279.8599853515625,
      "high": 294.2699890136719,
      "low": 279.6449890136719,
      "close": 290.3399963378906,
      "volume": 283300
    },
    {
      "time": "2026-04-20",
      "open": 290.2300109863281,
      "high": 298.0249938964844,
      "low": 289.2699890136719,
      "close": 297.6000061035156,
      "volume": 81900
    },
    {
      "time": "2026-04-21",
      "open": 297.8599853515625,
      "high": 304.864990234375,
      "low": 294.9599914550781,
      "close": 300.2900085449219,
      "volume": 124500
    },
    {
      "time": "2026-04-22",
      "open": 302.0899963378906,
      "high": 306.6499938964844,
      "low": 289.1499938964844,
      "close": 290.6400146484375,
      "volume": 136900
    },
    {
      "time": "2026-04-23",
      "open": 291.2200012207031,
      "high": 298.7900085449219,
      "low": 291.2200012207031,
      "close": 295.70001220703125,
      "volume": 74900
    },
    {
      "time": "2026-04-24",
      "open": 296.1300048828125,
      "high": 298.2200012207031,
      "low": 292.6099853515625,
      "close": 296.17999267578125,
      "volume": 105500
    },
    {
      "time": "2026-04-27",
      "open": 296.5799865722656,
      "high": 301,
      "low": 295.5199890136719,
      "close": 298.9200134277344,
      "volume": 103300
    },
    {
      "time": "2026-04-28",
      "open": 299.2099914550781,
      "high": 302.1600036621094,
      "low": 286.2799987792969,
      "close": 291.6199951171875,
      "volume": 113900
    },
    {
      "time": "2026-04-29",
      "open": 289.3800048828125,
      "high": 292.0299987792969,
      "low": 284.3299865722656,
      "close": 285.8800048828125,
      "volume": 77500
    },
    {
      "time": "2026-04-30",
      "open": 287.1499938964844,
      "high": 293.6600036621094,
      "low": 284.18499755859375,
      "close": 291.20001220703125,
      "volume": 107700
    },
    {
      "time": "2026-05-01",
      "open": 291.4599914550781,
      "high": 291.4599914550781,
      "low": 285.1000061035156,
      "close": 287.1499938964844,
      "volume": 76900
    },
    {
      "time": "2026-05-04",
      "open": 285.4800109863281,
      "high": 288.8699951171875,
      "low": 275.4700012207031,
      "close": 278.17999267578125,
      "volume": 136500
    },
    {
      "time": "2026-05-05",
      "open": 281.25,
      "high": 284.239990234375,
      "low": 273.95001220703125,
      "close": 274.3699951171875,
      "volume": 130900
    },
    {
      "time": "2026-05-06",
      "open": 279.885009765625,
      "high": 281.510009765625,
      "low": 273.6499938964844,
      "close": 281.1300048828125,
      "volume": 132900
    },
    {
      "time": "2026-05-07",
      "open": 285.010009765625,
      "high": 287.989990234375,
      "low": 276.30999755859375,
      "close": 277.760009765625,
      "volume": 100900
    },
    {
      "time": "2026-05-08",
      "open": 279.25,
      "high": 280.19500732421875,
      "low": 268.9200134277344,
      "close": 271.5199890136719,
      "volume": 147600
    },
    {
      "time": "2026-05-11",
      "open": 271.4800109863281,
      "high": 277.55999755859375,
      "low": 264.6400146484375,
      "close": 274.0899963378906,
      "volume": 141600
    },
    {
      "time": "2026-05-12",
      "open": 274.010009765625,
      "high": 274.010009765625,
      "low": 255.05999755859375,
      "close": 261.4700012207031,
      "volume": 197200
    },
    {
      "time": "2026-05-13",
      "open": 260.6600036621094,
      "high": 262.5799865722656,
      "low": 251.4499969482422,
      "close": 259.8699951171875,
      "volume": 198300
    },
    {
      "time": "2026-05-14",
      "open": 263.6499938964844,
      "high": 277.79998779296875,
      "low": 259.7799987792969,
      "close": 265.1400146484375,
      "volume": 126800
    },
    {
      "time": "2026-05-15",
      "open": 261.8500061035156,
      "high": 264.4200134277344,
      "low": 255.72999572753906,
      "close": 255.97000122070312,
      "volume": 84200
    },
    {
      "time": "2026-05-18",
      "open": 257.4700012207031,
      "high": 261.30999755859375,
      "low": 254.65499877929688,
      "close": 260.20001220703125,
      "volume": 123200
    },
    {
      "time": "2026-05-19",
      "open": 257.5,
      "high": 259.8999938964844,
      "low": 253.9250030517578,
      "close": 255.50999450683594,
      "volume": 127000
    },
    {
      "time": "2026-05-20",
      "open": 256.1400146484375,
      "high": 264.29998779296875,
      "low": 255.7100067138672,
      "close": 262.82000732421875,
      "volume": 84900
    },
    {
      "time": "2026-05-21",
      "open": 260.9800109863281,
      "high": 264.5799865722656,
      "low": 255.16000366210938,
      "close": 262.7200012207031,
      "volume": 107700
    },
    {
      "time": "2026-05-22",
      "open": 267.1199951171875,
      "high": 282.1199951171875,
      "low": 263.0799865722656,
      "close": 278,
      "volume": 170800
    },
    {
      "time": "2026-05-26",
      "open": 277.55999755859375,
      "high": 304.9649963378906,
      "low": 262.9700012207031,
      "close": 279.5899963378906,
      "volume": 260100
    },
    {
      "time": "2026-05-27",
      "open": 276.2799987792969,
      "high": 294.8999938964844,
      "low": 276.2799987792969,
      "close": 289.17999267578125,
      "volume": 129300
    },
    {
      "time": "2026-05-28",
      "open": 284.5,
      "high": 286.989990234375,
      "low": 279.67999267578125,
      "close": 284.2799987792969,
      "volume": 96200
    },
    {
      "time": "2026-05-29",
      "open": 279.67999267578125,
      "high": 285.82000732421875,
      "low": 276.5,
      "close": 276.9700012207031,
      "volume": 153700
    },
    {
      "time": "2026-06-01",
      "open": 275.80999755859375,
      "high": 275.80999755859375,
      "low": 263.5,
      "close": 268.2900085449219,
      "volume": 129800
    },
    {
      "time": "2026-06-02",
      "open": 269.45001220703125,
      "high": 276.1099853515625,
      "low": 269.1099853515625,
      "close": 271.6300048828125,
      "volume": 94500
    },
    {
      "time": "2026-06-03",
      "open": 273.04998779296875,
      "high": 277.510009765625,
      "low": 267.67498779296875,
      "close": 271.17999267578125,
      "volume": 118200
    },
    {
      "time": "2026-06-04",
      "open": 275.8800048828125,
      "high": 277.9949951171875,
      "low": 269.4599914550781,
      "close": 269.7200012207031,
      "volume": 80500
    },
    {
      "time": "2026-06-05",
      "open": 265.54998779296875,
      "high": 269.5400085449219,
      "low": 263.6199951171875,
      "close": 266.3699951171875,
      "volume": 122800
    },
    {
      "time": "2026-06-08",
      "open": 265.17999267578125,
      "high": 272.5,
      "low": 265.17999267578125,
      "close": 267.2900085449219,
      "volume": 92900
    },
    {
      "time": "2026-06-09",
      "open": 271.5,
      "high": 278.75,
      "low": 266.80999755859375,
      "close": 278.2099914550781,
      "volume": 148800
    },
    {
      "time": "2026-06-10",
      "open": 279.17999267578125,
      "high": 282.19000244140625,
      "low": 264.0050048828125,
      "close": 265.760009765625,
      "volume": 158400
    },
    {
      "time": "2026-06-11",
      "open": 269.1499938964844,
      "high": 276,
      "low": 265.6650085449219,
      "close": 274.6199951171875,
      "volume": 191400
    },
    {
      "time": "2026-06-12",
      "open": 276.7300109863281,
      "high": 278.8599853515625,
      "low": 272.0199890136719,
      "close": 272.07000732421875,
      "volume": 140800
    },
    {
      "time": "2026-06-15",
      "open": 278.1400146484375,
      "high": 288.3680114746094,
      "low": 272.2099914550781,
      "close": 272.6600036621094,
      "volume": 166700
    },
    {
      "time": "2026-06-16",
      "open": 274.8900146484375,
      "high": 282.04998779296875,
      "low": 274.260009765625,
      "close": 275.260009765625,
      "volume": 108300
    },
    {
      "time": "2026-06-17",
      "open": 273.5899963378906,
      "high": 281,
      "low": 269.760009765625,
      "close": 270.70001220703125,
      "volume": 162300
    },
    {
      "time": "2026-06-18",
      "open": 273.6300048828125,
      "high": 283.3299865722656,
      "low": 273.6300048828125,
      "close": 279.94000244140625,
      "volume": 281700
    },
    {
      "time": "2026-06-22",
      "open": 278.70001220703125,
      "high": 279.6400146484375,
      "low": 272.7300109863281,
      "close": 274.3599853515625,
      "volume": 82500
    },
    {
      "time": "2026-06-23",
      "open": 273.3999938964844,
      "high": 277.17999267578125,
      "low": 268.4800109863281,
      "close": 268.760009765625,
      "volume": 102000
    },
    {
      "time": "2026-06-24",
      "open": 271.1000061035156,
      "high": 284.4949951171875,
      "low": 266.260009765625,
      "close": 280.4599914550781,
      "volume": 159800
    },
    {
      "time": "2026-06-25",
      "open": 283.4700012207031,
      "high": 295,
      "low": 282.614990234375,
      "close": 288.19000244140625,
      "volume": 96600
    },
    {
      "time": "2026-06-26",
      "open": 286.8399963378906,
      "high": 287.468994140625,
      "low": 280.8399963378906,
      "close": 282.6099853515625,
      "volume": 318700
    },
    {
      "time": "2026-06-29",
      "open": 278.7300109863281,
      "high": 280.32000732421875,
      "low": 266.92999267578125,
      "close": 270.2200012207031,
      "volume": 165200
    },
    {
      "time": "2026-06-30",
      "open": 272.3399963378906,
      "high": 279.1499938964844,
      "low": 269.2300109863281,
      "close": 278.29998779296875,
      "volume": 117000
    },
    {
      "time": "2026-07-01",
      "open": 278.07000732421875,
      "high": 281.9700012207031,
      "low": 273,
      "close": 273.260009765625,
      "volume": 157500
    },
    {
      "time": "2026-07-02",
      "open": 275.1499938964844,
      "high": 278.2300109863281,
      "low": 270.8949890136719,
      "close": 276.1199951171875,
      "volume": 105100
    },
    {
      "time": "2026-07-06",
      "open": 276.0799865722656,
      "high": 280.9700012207031,
      "low": 272.95001220703125,
      "close": 280.04998779296875,
      "volume": 92600
    },
    {
      "time": "2026-07-07",
      "open": 278.010009765625,
      "high": 278.739990234375,
      "low": 269.6000061035156,
      "close": 271.5299987792969,
      "volume": 95400
    },
    {
      "time": "2026-07-08",
      "open": 268.7099914550781,
      "high": 272.3800048828125,
      "low": 265.8699951171875,
      "close": 271.3900146484375,
      "volume": 255200
    },
    {
      "time": "2026-07-09",
      "open": 273.75,
      "high": 274.8699951171875,
      "low": 269.6600036621094,
      "close": 272.1099853515625,
      "volume": 100400
    },
    {
      "time": "2026-07-10",
      "open": 271.3500061035156,
      "high": 282.9599914550781,
      "low": 271.3500061035156,
      "close": 280.94000244140625,
      "volume": 109800
    },
    {
      "time": "2026-07-13",
      "open": 282.7900085449219,
      "high": 289.2049865722656,
      "low": 276.6199951171875,
      "close": 283.05999755859375,
      "volume": 151900
    },
    {
      "time": "2026-07-14",
      "open": 292.1300048828125,
      "high": 294.3599853515625,
      "low": 287.80999755859375,
      "close": 292.8500061035156,
      "volume": 152900
    },
    {
      "time": "2026-07-15",
      "open": 291.95001220703125,
      "high": 301.3599853515625,
      "low": 288.3500061035156,
      "close": 294.1000061035156,
      "volume": 132800
    },
    {
      "time": "2026-07-16",
      "open": 292.04998779296875,
      "high": 302.5249938964844,
      "low": 292.04998779296875,
      "close": 300.6700134277344,
      "volume": 132500
    },
    {
      "time": "2026-07-17",
      "open": 294.2200012207031,
      "high": 305.9549865722656,
      "low": 278.20001220703125,
      "close": 279.2699890136719,
      "volume": 314100
    },
    {
      "time": "2026-07-20",
      "open": 282.6700134277344,
      "high": 282.6700134277344,
      "low": 273.6600036621094,
      "close": 275.2099914550781,
      "volume": 140300
    },
    {
      "time": "2026-07-21",
      "open": 276.8500061035156,
      "high": 280.0379943847656,
      "low": 270.69000244140625,
      "close": 277.0299987792969,
      "volume": 182400
    },
    {
      "time": "2026-07-22",
      "open": 277.6700134277344,
      "high": 283.1199951171875,
      "low": 277.6700134277344,
      "close": 282.2900085449219,
      "volume": 125800
    },
    {
      "time": "2026-07-23",
      "open": 278.239990234375,
      "high": 292.5350036621094,
      "low": 278.239990234375,
      "close": 290.2900085449219,
      "volume": 206300
    },
    {
      "time": "2026-07-24",
      "open": 291.6600036621094,
      "high": 295.5899963378906,
      "low": 288.5950012207031,
      "close": 289.17999267578125,
      "volume": 92100
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 259.75759979248045
    },
    {
      "time": "2025-10-06",
      "value": 259.06820007324217
    },
    {
      "time": "2025-10-07",
      "value": 258.2720001220703
    },
    {
      "time": "2025-10-08",
      "value": 257.70420013427736
    },
    {
      "time": "2025-10-09",
      "value": 257.12
    },
    {
      "time": "2025-10-10",
      "value": 256.5667999267578
    },
    {
      "time": "2025-10-13",
      "value": 256.3819998168945
    },
    {
      "time": "2025-10-14",
      "value": 256.2343997192383
    },
    {
      "time": "2025-10-15",
      "value": 256.04879974365235
    },
    {
      "time": "2025-10-16",
      "value": 255.84499969482422
    },
    {
      "time": "2025-10-17",
      "value": 255.44699951171876
    },
    {
      "time": "2025-10-20",
      "value": 255.07239959716796
    },
    {
      "time": "2025-10-21",
      "value": 254.63579956054687
    },
    {
      "time": "2025-10-22",
      "value": 253.91939971923827
    },
    {
      "time": "2025-10-23",
      "value": 253.02919952392577
    },
    {
      "time": "2025-10-24",
      "value": 252.6093994140625
    },
    {
      "time": "2025-10-27",
      "value": 252.31839935302733
    },
    {
      "time": "2025-10-28",
      "value": 251.9437991333008
    },
    {
      "time": "2025-10-29",
      "value": 251.5293994140625
    },
    {
      "time": "2025-10-30",
      "value": 251.23199951171875
    },
    {
      "time": "2025-10-31",
      "value": 251.09239959716797
    },
    {
      "time": "2025-11-03",
      "value": 250.62199920654297
    },
    {
      "time": "2025-11-04",
      "value": 250.05459899902343
    },
    {
      "time": "2025-11-05",
      "value": 249.51999877929688
    },
    {
      "time": "2025-11-06",
      "value": 249.10699890136718
    },
    {
      "time": "2025-11-07",
      "value": 248.54339874267578
    },
    {
      "time": "2025-11-10",
      "value": 248.0165985107422
    },
    {
      "time": "2025-11-11",
      "value": 247.67579833984374
    },
    {
      "time": "2025-11-12",
      "value": 247.29339874267578
    },
    {
      "time": "2025-11-13",
      "value": 246.90459838867187
    },
    {
      "time": "2025-11-14",
      "value": 246.62079864501953
    },
    {
      "time": "2025-11-17",
      "value": 246.11559844970702
    },
    {
      "time": "2025-11-18",
      "value": 245.87099853515625
    },
    {
      "time": "2025-11-19",
      "value": 245.68219848632813
    },
    {
      "time": "2025-11-20",
      "value": 245.42459869384766
    },
    {
      "time": "2025-11-21",
      "value": 245.603798828125
    },
    {
      "time": "2025-11-24",
      "value": 245.83339904785157
    },
    {
      "time": "2025-11-25",
      "value": 246.31699920654296
    },
    {
      "time": "2025-11-26",
      "value": 246.8327993774414
    },
    {
      "time": "2025-11-28",
      "value": 247.15479919433594
    },
    {
      "time": "2025-12-01",
      "value": 247.48379943847655
    },
    {
      "time": "2025-12-02",
      "value": 247.92119934082032
    },
    {
      "time": "2025-12-03",
      "value": 248.90219909667968
    },
    {
      "time": "2025-12-04",
      "value": 249.98199920654298
    },
    {
      "time": "2025-12-05",
      "value": 251.2155990600586
    },
    {
      "time": "2025-12-08",
      "value": 252.27779907226562
    },
    {
      "time": "2025-12-09",
      "value": 253.47679931640624
    },
    {
      "time": "2025-12-10",
      "value": 254.84079956054688
    },
    {
      "time": "2025-12-11",
      "value": 256.1613998413086
    },
    {
      "time": "2025-12-12",
      "value": 257.39439971923827
    },
    {
      "time": "2025-12-15",
      "value": 258.73
    },
    {
      "time": "2025-12-16",
      "value": 259.97680023193357
    },
    {
      "time": "2025-12-17",
      "value": 261.32840057373045
    },
    {
      "time": "2025-12-18",
      "value": 262.44800048828125
    },
    {
      "time": "2025-12-19",
      "value": 263.77180084228513
    },
    {
      "time": "2025-12-22",
      "value": 265.3722006225586
    },
    {
      "time": "2025-12-23",
      "value": 266.7948007202148
    },
    {
      "time": "2025-12-24",
      "value": 268.1420004272461
    },
    {
      "time": "2025-12-26",
      "value": 269.4452005004883
    },
    {
      "time": "2025-12-29",
      "value": 270.73040069580077
    },
    {
      "time": "2025-12-30",
      "value": 272.00680053710937
    },
    {
      "time": "2025-12-31",
      "value": 273.0208004760742
    },
    {
      "time": "2026-01-02",
      "value": 274.0480004882813
    },
    {
      "time": "2026-01-05",
      "value": 275.39380035400393
    },
    {
      "time": "2026-01-06",
      "value": 276.8572006225586
    },
    {
      "time": "2026-01-07",
      "value": 278.10840087890625
    },
    {
      "time": "2026-01-08",
      "value": 279.61680084228516
    },
    {
      "time": "2026-01-09",
      "value": 281.1682009887695
    },
    {
      "time": "2026-01-12",
      "value": 282.6832006835937
    },
    {
      "time": "2026-01-13",
      "value": 284.1136004638672
    },
    {
      "time": "2026-01-14",
      "value": 285.53260040283203
    },
    {
      "time": "2026-01-15",
      "value": 287.12840057373046
    },
    {
      "time": "2026-01-16",
      "value": 288.9880004882813
    },
    {
      "time": "2026-01-20",
      "value": 290.5048004150391
    },
    {
      "time": "2026-01-21",
      "value": 292.1196002197266
    },
    {
      "time": "2026-01-22",
      "value": 293.92440032958984
    },
    {
      "time": "2026-01-23",
      "value": 295.37120056152344
    },
    {
      "time": "2026-01-26",
      "value": 296.69920043945314
    },
    {
      "time": "2026-01-27",
      "value": 298.10180023193357
    },
    {
      "time": "2026-01-28",
      "value": 299.1708001708984
    },
    {
      "time": "2026-01-29",
      "value": 299.63019989013674
    },
    {
      "time": "2026-01-30",
      "value": 300.2036001586914
    },
    {
      "time": "2026-02-02",
      "value": 300.6
    },
    {
      "time": "2026-02-03",
      "value": 300.9663998413086
    },
    {
      "time": "2026-02-04",
      "value": 301.61079956054687
    },
    {
      "time": "2026-02-05",
      "value": 301.93219970703126
    },
    {
      "time": "2026-02-06",
      "value": 302.51759948730466
    },
    {
      "time": "2026-02-09",
      "value": 303.1653991699219
    },
    {
      "time": "2026-02-10",
      "value": 304.0239990234375
    },
    {
      "time": "2026-02-11",
      "value": 305.02679931640625
    },
    {
      "time": "2026-02-12",
      "value": 305.8311993408203
    },
    {
      "time": "2026-02-13",
      "value": 306.47659973144533
    },
    {
      "time": "2026-02-17",
      "value": 306.3147998046875
    },
    {
      "time": "2026-02-18",
      "value": 306.39119995117187
    },
    {
      "time": "2026-02-19",
      "value": 306.5202001953125
    },
    {
      "time": "2026-02-20",
      "value": 306.8305999755859
    },
    {
      "time": "2026-02-23",
      "value": 306.84640014648437
    },
    {
      "time": "2026-02-24",
      "value": 306.69559997558594
    },
    {
      "time": "2026-02-25",
      "value": 306.2229998779297
    },
    {
      "time": "2026-02-26",
      "value": 305.8084002685547
    },
    {
      "time": "2026-02-27",
      "value": 305.3635998535156
    },
    {
      "time": "2026-03-02",
      "value": 305.04179931640624
    },
    {
      "time": "2026-03-03",
      "value": 304.37979919433593
    },
    {
      "time": "2026-03-04",
      "value": 303.8397991943359
    },
    {
      "time": "2026-03-05",
      "value": 303.15919921875
    },
    {
      "time": "2026-03-06",
      "value": 302.16699951171876
    },
    {
      "time": "2026-03-09",
      "value": 301.3629992675781
    },
    {
      "time": "2026-03-10",
      "value": 300.50379943847656
    },
    {
      "time": "2026-03-11",
      "value": 299.71339904785157
    },
    {
      "time": "2026-03-12",
      "value": 298.7569989013672
    },
    {
      "time": "2026-03-13",
      "value": 297.8459991455078
    },
    {
      "time": "2026-03-16",
      "value": 297.0275991821289
    },
    {
      "time": "2026-03-17",
      "value": 296.33199920654295
    },
    {
      "time": "2026-03-18",
      "value": 295.2827993774414
    },
    {
      "time": "2026-03-19",
      "value": 294.2335989379883
    },
    {
      "time": "2026-03-20",
      "value": 293.2633987426758
    },
    {
      "time": "2026-03-23",
      "value": 292.0807986450195
    },
    {
      "time": "2026-03-24",
      "value": 291.0217984008789
    },
    {
      "time": "2026-03-25",
      "value": 290.01479888916015
    },
    {
      "time": "2026-03-26",
      "value": 288.8011990356445
    },
    {
      "time": "2026-03-27",
      "value": 287.651999206543
    },
    {
      "time": "2026-03-30",
      "value": 286.26319915771484
    },
    {
      "time": "2026-03-31",
      "value": 284.85299896240235
    },
    {
      "time": "2026-04-01",
      "value": 283.70359893798826
    },
    {
      "time": "2026-04-02",
      "value": 282.36559906005857
    },
    {
      "time": "2026-04-06",
      "value": 280.97379913330076
    },
    {
      "time": "2026-04-07",
      "value": 279.91999908447264
    },
    {
      "time": "2026-04-08",
      "value": 279.151999206543
    },
    {
      "time": "2026-04-09",
      "value": 278.59519927978516
    },
    {
      "time": "2026-04-10",
      "value": 278.406799621582
    },
    {
      "time": "2026-04-13",
      "value": 278.8863998413086
    },
    {
      "time": "2026-04-14",
      "value": 279.6271994018555
    },
    {
      "time": "2026-04-15",
      "value": 280.12879974365234
    },
    {
      "time": "2026-04-16",
      "value": 280.3925997924805
    },
    {
      "time": "2026-04-17",
      "value": 280.71579986572266
    },
    {
      "time": "2026-04-20",
      "value": 281.1663998413086
    },
    {
      "time": "2026-04-21",
      "value": 281.36720001220704
    },
    {
      "time": "2026-04-22",
      "value": 281.12840057373046
    },
    {
      "time": "2026-04-23",
      "value": 280.7450009155273
    },
    {
      "time": "2026-04-24",
      "value": 280.2284005737305
    },
    {
      "time": "2026-04-27",
      "value": 279.93680084228515
    },
    {
      "time": "2026-04-28",
      "value": 279.57960052490233
    },
    {
      "time": "2026-04-29",
      "value": 279.41540069580077
    },
    {
      "time": "2026-04-30",
      "value": 279.1604006958008
    },
    {
      "time": "2026-05-01",
      "value": 278.6890005493164
    },
    {
      "time": "2026-05-04",
      "value": 278.0246005249023
    },
    {
      "time": "2026-05-05",
      "value": 277.4886001586914
    },
    {
      "time": "2026-05-06",
      "value": 277.04300018310545
    },
    {
      "time": "2026-05-07",
      "value": 276.70620025634764
    },
    {
      "time": "2026-05-08",
      "value": 276.1689999389648
    },
    {
      "time": "2026-05-11",
      "value": 275.76420013427736
    },
    {
      "time": "2026-05-12",
      "value": 275.08760040283204
    },
    {
      "time": "2026-05-13",
      "value": 274.7336001586914
    },
    {
      "time": "2026-05-14",
      "value": 274.4670004272461
    },
    {
      "time": "2026-05-15",
      "value": 274.1474002075195
    },
    {
      "time": "2026-05-18",
      "value": 274.1068002319336
    },
    {
      "time": "2026-05-19",
      "value": 273.8810003662109
    },
    {
      "time": "2026-05-20",
      "value": 273.8350006103516
    },
    {
      "time": "2026-05-21",
      "value": 273.7340008544922
    },
    {
      "time": "2026-05-22",
      "value": 274.13900085449217
    },
    {
      "time": "2026-05-26",
      "value": 274.6000006103516
    },
    {
      "time": "2026-05-27",
      "value": 275.33140045166016
    },
    {
      "time": "2026-05-28",
      "value": 275.8120004272461
    },
    {
      "time": "2026-05-29",
      "value": 276.2464004516602
    },
    {
      "time": "2026-06-01",
      "value": 276.3562008666992
    },
    {
      "time": "2026-06-02",
      "value": 276.6094009399414
    },
    {
      "time": "2026-06-03",
      "value": 276.8070010375977
    },
    {
      "time": "2026-06-04",
      "value": 276.8696011352539
    },
    {
      "time": "2026-06-05",
      "value": 276.8074008178711
    },
    {
      "time": "2026-06-08",
      "value": 276.98880096435545
    },
    {
      "time": "2026-06-09",
      "value": 277.27480072021484
    },
    {
      "time": "2026-06-10",
      "value": 277.40000091552736
    },
    {
      "time": "2026-06-11",
      "value": 277.6808010864258
    },
    {
      "time": "2026-06-12",
      "value": 277.9154013061523
    },
    {
      "time": "2026-06-15",
      "value": 278.10440155029295
    },
    {
      "time": "2026-06-16",
      "value": 278.2976016235352
    },
    {
      "time": "2026-06-17",
      "value": 278.37460174560545
    },
    {
      "time": "2026-06-18",
      "value": 278.42080169677735
    },
    {
      "time": "2026-06-22",
      "value": 278.1630014038086
    },
    {
      "time": "2026-06-23",
      "value": 277.72740142822266
    },
    {
      "time": "2026-06-24",
      "value": 277.3698013305664
    },
    {
      "time": "2026-06-25",
      "value": 276.9932015991211
    },
    {
      "time": "2026-06-26",
      "value": 276.938401184082
    },
    {
      "time": "2026-06-29",
      "value": 276.8518014526367
    },
    {
      "time": "2026-06-30",
      "value": 276.61100128173825
    },
    {
      "time": "2026-07-01",
      "value": 276.12420135498047
    },
    {
      "time": "2026-07-02",
      "value": 275.64080108642577
    },
    {
      "time": "2026-07-06",
      "value": 275.4290005493164
    },
    {
      "time": "2026-07-07",
      "value": 274.9456002807617
    },
    {
      "time": "2026-07-08",
      "value": 274.44980072021485
    },
    {
      "time": "2026-07-09",
      "value": 273.9136001586914
    },
    {
      "time": "2026-07-10",
      "value": 273.70000030517576
    },
    {
      "time": "2026-07-13",
      "value": 273.6436001586914
    },
    {
      "time": "2026-07-14",
      "value": 273.6766000366211
    },
    {
      "time": "2026-07-15",
      "value": 273.8156002807617
    },
    {
      "time": "2026-07-16",
      "value": 274.2654006958008
    },
    {
      "time": "2026-07-17",
      "value": 274.3634005737305
    },
    {
      "time": "2026-07-20",
      "value": 274.2450003051758
    },
    {
      "time": "2026-07-21",
      "value": 274.2304000854492
    },
    {
      "time": "2026-07-22",
      "value": 274.4458004760742
    },
    {
      "time": "2026-07-23",
      "value": 274.76980072021485
    },
    {
      "time": "2026-07-24",
      "value": 275.3240005493164
    }
  ],
  "analysis": null
}