{
  "ok": true,
  "ticker": "CSX",
  "price": 48.768,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "This Corner of the Market Is Outperforming the Benchmark—And It's Not AI",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/4c02bd0e-b7f8-3616-8669-f1181b80092b/this-corner-of-the-market-is.html",
      "published": "2026-09-10"
    },
    {
      "title": "Steady Volumes and Pricing Lift CSX Corp (CSX)",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/steady-volumes-pricing-lift-csx-131615008.html",
      "published": "2026-09-10"
    },
    {
      "title": "CSX Corporation Stock: Is CSX Outperforming the Industrial Sector?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/da3a661f-75ba-3643-a87a-719582e98a08/csx-corporation-stock%3A-is-csx.html",
      "published": "2026-09-04"
    },
    {
      "title": "CSX Corp's Dividend Analysis",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/csx-corps-dividend-analysis-110108397.html",
      "published": "2026-08-31"
    },
    {
      "title": "Q2 Earnings Outperformers: CSX (NASDAQ:CSX) And The Rest Of The Transportation and Logistics Stocks",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/q2-earnings-outperformers-csx-nasdaq-000907562.html",
      "published": "2026-08-28"
    },
    {
      "title": "CSX Honors 55 Customers for Chemical Safety Excellence",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/economy/articles/csx-honors-55-customers-chemical-130000994.html",
      "published": "2026-08-27"
    },
    {
      "title": "Here's Why Investors Should Add CSX Stock to Their Portfolio",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-investors-add-csx-125600141.html",
      "published": "2026-08-27"
    },
    {
      "title": "Rail consultant returns to lead South Carolina short line",
      "publisher": "FreightWaves",
      "link": "https://finance.yahoo.com/economy/articles/rail-consultant-returns-lead-south-160240147.html",
      "published": "2026-08-24"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 32.560001373291016,
      "high": 32.709999084472656,
      "low": 32.18000030517578,
      "close": 32.5,
      "volume": 7725100
    },
    {
      "time": "2025-09-16",
      "open": 32.59000015258789,
      "high": 32.810001373291016,
      "low": 32.40999984741211,
      "close": 32.470001220703125,
      "volume": 12186400
    },
    {
      "time": "2025-09-17",
      "open": 32.540000915527344,
      "high": 33.06999969482422,
      "low": 32.47999954223633,
      "close": 32.77000045776367,
      "volume": 11842700
    },
    {
      "time": "2025-09-18",
      "open": 33.11000061035156,
      "high": 33.56999969482422,
      "low": 32.709999084472656,
      "close": 33.43000030517578,
      "volume": 14664500
    },
    {
      "time": "2025-09-19",
      "open": 33.5099983215332,
      "high": 33.59000015258789,
      "low": 32.88999938964844,
      "close": 32.97999954223633,
      "volume": 27076300
    },
    {
      "time": "2025-09-22",
      "open": 32.97999954223633,
      "high": 33.459999084472656,
      "low": 32.84000015258789,
      "close": 33.20000076293945,
      "volume": 22445000
    },
    {
      "time": "2025-09-23",
      "open": 33.349998474121094,
      "high": 34.31999969482422,
      "low": 33.29999923706055,
      "close": 34.06999969482422,
      "volume": 27739500
    },
    {
      "time": "2025-09-24",
      "open": 33.90999984741211,
      "high": 34.29999923706055,
      "low": 33.459999084472656,
      "close": 33.81999969482422,
      "volume": 13993500
    },
    {
      "time": "2025-09-25",
      "open": 34.040000915527344,
      "high": 34.220001220703125,
      "low": 33.709999084472656,
      "close": 33.779998779296875,
      "volume": 20535900
    },
    {
      "time": "2025-09-26",
      "open": 33.779998779296875,
      "high": 34.11000061035156,
      "low": 33.58000183105469,
      "close": 34.0099983215332,
      "volume": 12939900
    },
    {
      "time": "2025-09-29",
      "open": 34.93000030517578,
      "high": 35.91999816894531,
      "low": 34.849998474121094,
      "close": 35.83000183105469,
      "volume": 34268100
    },
    {
      "time": "2025-09-30",
      "open": 35.7400016784668,
      "high": 35.75,
      "low": 35.2599983215332,
      "close": 35.5099983215332,
      "volume": 17212000
    },
    {
      "time": "2025-10-01",
      "open": 34.91999816894531,
      "high": 35.16999816894531,
      "low": 34.459999084472656,
      "close": 35,
      "volume": 19306400
    },
    {
      "time": "2025-10-02",
      "open": 34.84000015258789,
      "high": 35.59000015258789,
      "low": 34.84000015258789,
      "close": 35.56999969482422,
      "volume": 15787500
    },
    {
      "time": "2025-10-03",
      "open": 35.59000015258789,
      "high": 36.060001373291016,
      "low": 35.40999984741211,
      "close": 36.0099983215332,
      "volume": 13726800
    },
    {
      "time": "2025-10-06",
      "open": 36.04999923706055,
      "high": 36.27000045776367,
      "low": 35.88999938964844,
      "close": 36.25,
      "volume": 13126100
    },
    {
      "time": "2025-10-07",
      "open": 36.209999084472656,
      "high": 36.470001220703125,
      "low": 35.72999954223633,
      "close": 35.9900016784668,
      "volume": 13839300
    },
    {
      "time": "2025-10-08",
      "open": 35.779998779296875,
      "high": 36.060001373291016,
      "low": 35.599998474121094,
      "close": 35.95000076293945,
      "volume": 13221500
    },
    {
      "time": "2025-10-09",
      "open": 36,
      "high": 36.560001373291016,
      "low": 35.810001373291016,
      "close": 36.04999923706055,
      "volume": 14202000
    },
    {
      "time": "2025-10-10",
      "open": 36.22999954223633,
      "high": 36.43000030517578,
      "low": 35.43000030517578,
      "close": 35.4900016784668,
      "volume": 18129400
    },
    {
      "time": "2025-10-13",
      "open": 35.5,
      "high": 35.84000015258789,
      "low": 35.400001525878906,
      "close": 35.56999969482422,
      "volume": 10040000
    },
    {
      "time": "2025-10-14",
      "open": 35.31999969482422,
      "high": 36.16999816894531,
      "low": 35.18000030517578,
      "close": 36.130001068115234,
      "volume": 12399300
    },
    {
      "time": "2025-10-15",
      "open": 36.209999084472656,
      "high": 36.34000015258789,
      "low": 35.88999938964844,
      "close": 36.2400016784668,
      "volume": 10636400
    },
    {
      "time": "2025-10-16",
      "open": 36.66999816894531,
      "high": 36.66999816894531,
      "low": 35.93000030517578,
      "close": 35.9900016784668,
      "volume": 19802300
    },
    {
      "time": "2025-10-17",
      "open": 36.880001068115234,
      "high": 37.189998626708984,
      "low": 36.43000030517578,
      "close": 36.599998474121094,
      "volume": 24137300
    },
    {
      "time": "2025-10-20",
      "open": 36.86000061035156,
      "high": 36.95000076293945,
      "low": 36.529998779296875,
      "close": 36.66999816894531,
      "volume": 14729300
    },
    {
      "time": "2025-10-21",
      "open": 36.619998931884766,
      "high": 36.650001525878906,
      "low": 35.70000076293945,
      "close": 35.72999954223633,
      "volume": 20938200
    },
    {
      "time": "2025-10-22",
      "open": 36.04999923706055,
      "high": 36.439998626708984,
      "low": 35.84000015258789,
      "close": 35.91999816894531,
      "volume": 12466300
    },
    {
      "time": "2025-10-23",
      "open": 35.869998931884766,
      "high": 35.95000076293945,
      "low": 35.40999984741211,
      "close": 35.529998779296875,
      "volume": 10268100
    },
    {
      "time": "2025-10-24",
      "open": 35.630001068115234,
      "high": 36.20000076293945,
      "low": 35.529998779296875,
      "close": 36.130001068115234,
      "volume": 11235200
    },
    {
      "time": "2025-10-27",
      "open": 36.33000183105469,
      "high": 36.34000015258789,
      "low": 35.65999984741211,
      "close": 36,
      "volume": 10314700
    },
    {
      "time": "2025-10-28",
      "open": 35.939998626708984,
      "high": 35.97999954223633,
      "low": 35.369998931884766,
      "close": 35.68000030517578,
      "volume": 9642600
    },
    {
      "time": "2025-10-29",
      "open": 35.439998626708984,
      "high": 35.630001068115234,
      "low": 35.060001373291016,
      "close": 35.29999923706055,
      "volume": 9817200
    },
    {
      "time": "2025-10-30",
      "open": 35.369998931884766,
      "high": 35.880001068115234,
      "low": 35.13999938964844,
      "close": 35.63999938964844,
      "volume": 8405100
    },
    {
      "time": "2025-10-31",
      "open": 35.529998779296875,
      "high": 36.119998931884766,
      "low": 35.310001373291016,
      "close": 36.02000045776367,
      "volume": 13209400
    },
    {
      "time": "2025-11-03",
      "open": 35.880001068115234,
      "high": 35.939998626708984,
      "low": 35.40999984741211,
      "close": 35.83000183105469,
      "volume": 13064700
    },
    {
      "time": "2025-11-04",
      "open": 35.619998931884766,
      "high": 35.90999984741211,
      "low": 35.20000076293945,
      "close": 35.84000015258789,
      "volume": 12453900
    },
    {
      "time": "2025-11-05",
      "open": 35.72999954223633,
      "high": 35.9900016784668,
      "low": 35.25,
      "close": 35.31999969482422,
      "volume": 13966400
    },
    {
      "time": "2025-11-06",
      "open": 35.279998779296875,
      "high": 35.40999984741211,
      "low": 35.099998474121094,
      "close": 35.15999984741211,
      "volume": 9007000
    },
    {
      "time": "2025-11-07",
      "open": 35.15999984741211,
      "high": 35.349998474121094,
      "low": 34.91999816894531,
      "close": 35.34000015258789,
      "volume": 11267300
    },
    {
      "time": "2025-11-10",
      "open": 35.20000076293945,
      "high": 35.47999954223633,
      "low": 34.779998779296875,
      "close": 35.119998931884766,
      "volume": 13101100
    },
    {
      "time": "2025-11-11",
      "open": 35.18000030517578,
      "high": 35.29999923706055,
      "low": 34.88999938964844,
      "close": 34.97999954223633,
      "volume": 8099000
    },
    {
      "time": "2025-11-12",
      "open": 34.97999954223633,
      "high": 35.45000076293945,
      "low": 34.900001525878906,
      "close": 35.38999938964844,
      "volume": 11818400
    },
    {
      "time": "2025-11-13",
      "open": 35.310001373291016,
      "high": 35.41999816894531,
      "low": 34.7400016784668,
      "close": 34.880001068115234,
      "volume": 13447000
    },
    {
      "time": "2025-11-14",
      "open": 34.88999938964844,
      "high": 35.04999923706055,
      "low": 34.52000045776367,
      "close": 34.900001525878906,
      "volume": 12120700
    },
    {
      "time": "2025-11-17",
      "open": 34.900001525878906,
      "high": 34.91999816894531,
      "low": 33.97999954223633,
      "close": 34.0099983215332,
      "volume": 17850900
    },
    {
      "time": "2025-11-18",
      "open": 34.0099983215332,
      "high": 34.459999084472656,
      "low": 33.91999816894531,
      "close": 33.9900016784668,
      "volume": 21187100
    },
    {
      "time": "2025-11-19",
      "open": 34.02000045776367,
      "high": 34.31999969482422,
      "low": 33.91999816894531,
      "close": 33.959999084472656,
      "volume": 15198900
    },
    {
      "time": "2025-11-20",
      "open": 34.22999954223633,
      "high": 34.56999969482422,
      "low": 33.630001068115234,
      "close": 33.68000030517578,
      "volume": 14228000
    },
    {
      "time": "2025-11-21",
      "open": 33.7599983215332,
      "high": 34.5099983215332,
      "low": 33.7400016784668,
      "close": 34.279998779296875,
      "volume": 17220900
    },
    {
      "time": "2025-11-24",
      "open": 34.2599983215332,
      "high": 34.439998626708984,
      "low": 33.970001220703125,
      "close": 34.38999938964844,
      "volume": 19363300
    },
    {
      "time": "2025-11-25",
      "open": 34.45000076293945,
      "high": 34.9900016784668,
      "low": 34.33000183105469,
      "close": 34.900001525878906,
      "volume": 12472600
    },
    {
      "time": "2025-11-26",
      "open": 34.88999938964844,
      "high": 35.54999923706055,
      "low": 34.810001373291016,
      "close": 35.29999923706055,
      "volume": 10105700
    },
    {
      "time": "2025-11-28",
      "open": 35.13999938964844,
      "high": 35.41999816894531,
      "low": 35.04999923706055,
      "close": 35.36000061035156,
      "volume": 4953300
    },
    {
      "time": "2025-12-01",
      "open": 35.099998474121094,
      "high": 35.34000015258789,
      "low": 34.790000915527344,
      "close": 34.849998474121094,
      "volume": 15959400
    },
    {
      "time": "2025-12-02",
      "open": 34.630001068115234,
      "high": 35.0099983215332,
      "low": 34.33000183105469,
      "close": 34.970001220703125,
      "volume": 11803400
    },
    {
      "time": "2025-12-03",
      "open": 35.0099983215332,
      "high": 35.959999084472656,
      "low": 34.970001220703125,
      "close": 35.95000076293945,
      "volume": 14605900
    },
    {
      "time": "2025-12-04",
      "open": 36,
      "high": 36.33000183105469,
      "low": 35.849998474121094,
      "close": 36.18000030517578,
      "volume": 15587300
    },
    {
      "time": "2025-12-05",
      "open": 36.130001068115234,
      "high": 36.560001373291016,
      "low": 36.09000015258789,
      "close": 36.29999923706055,
      "volume": 10499800
    },
    {
      "time": "2025-12-08",
      "open": 36.31999969482422,
      "high": 36.849998474121094,
      "low": 36.290000915527344,
      "close": 36.349998474121094,
      "volume": 9128100
    },
    {
      "time": "2025-12-09",
      "open": 36.22999954223633,
      "high": 36.47999954223633,
      "low": 36.150001525878906,
      "close": 36.369998931884766,
      "volume": 8389400
    },
    {
      "time": "2025-12-10",
      "open": 36.38999938964844,
      "high": 37.279998779296875,
      "low": 36.369998931884766,
      "close": 37.09000015258789,
      "volume": 11325700
    },
    {
      "time": "2025-12-11",
      "open": 37.11000061035156,
      "high": 37.18000030517578,
      "low": 36.72999954223633,
      "close": 37.150001525878906,
      "volume": 10058400
    },
    {
      "time": "2025-12-12",
      "open": 37.380001068115234,
      "high": 37.38999938964844,
      "low": 37.040000915527344,
      "close": 37.38999938964844,
      "volume": 9394700
    },
    {
      "time": "2025-12-15",
      "open": 37.52000045776367,
      "high": 37.540000915527344,
      "low": 36.81999969482422,
      "close": 37.18000030517578,
      "volume": 19986600
    },
    {
      "time": "2025-12-16",
      "open": 37.290000915527344,
      "high": 37.36000061035156,
      "low": 36.779998779296875,
      "close": 36.79999923706055,
      "volume": 9268400
    },
    {
      "time": "2025-12-17",
      "open": 36.68000030517578,
      "high": 36.86000061035156,
      "low": 36.31999969482422,
      "close": 36.5,
      "volume": 12040600
    },
    {
      "time": "2025-12-18",
      "open": 36.61000061035156,
      "high": 36.79999923706055,
      "low": 36.439998626708984,
      "close": 36.61000061035156,
      "volume": 13115300
    },
    {
      "time": "2025-12-19",
      "open": 36.630001068115234,
      "high": 36.75,
      "low": 36.41999816894531,
      "close": 36.5,
      "volume": 27163100
    },
    {
      "time": "2025-12-22",
      "open": 36.66999816894531,
      "high": 36.77000045776367,
      "low": 36.20000076293945,
      "close": 36.540000915527344,
      "volume": 11488100
    },
    {
      "time": "2025-12-23",
      "open": 36.540000915527344,
      "high": 36.619998931884766,
      "low": 36.349998474121094,
      "close": 36.59000015258789,
      "volume": 7413000
    },
    {
      "time": "2025-12-24",
      "open": 36.58000183105469,
      "high": 36.849998474121094,
      "low": 36.529998779296875,
      "close": 36.779998779296875,
      "volume": 5294800
    },
    {
      "time": "2025-12-26",
      "open": 36.779998779296875,
      "high": 36.86000061035156,
      "low": 36.56999969482422,
      "close": 36.619998931884766,
      "volume": 5008400
    },
    {
      "time": "2025-12-29",
      "open": 36.650001525878906,
      "high": 36.7599983215332,
      "low": 36.529998779296875,
      "close": 36.720001220703125,
      "volume": 7667000
    },
    {
      "time": "2025-12-30",
      "open": 36.619998931884766,
      "high": 36.709999084472656,
      "low": 36.08000183105469,
      "close": 36.41999816894531,
      "volume": 9548700
    },
    {
      "time": "2025-12-31",
      "open": 36.459999084472656,
      "high": 36.52000045776367,
      "low": 36.2400016784668,
      "close": 36.25,
      "volume": 7161400
    },
    {
      "time": "2026-01-02",
      "open": 36.400001525878906,
      "high": 36.439998626708984,
      "low": 35.939998626708984,
      "close": 36.27000045776367,
      "volume": 10167400
    },
    {
      "time": "2026-01-05",
      "open": 36.09000015258789,
      "high": 36.36000061035156,
      "low": 35.61000061035156,
      "close": 35.90999984741211,
      "volume": 18680200
    },
    {
      "time": "2026-01-06",
      "open": 35.77000045776367,
      "high": 36.13999938964844,
      "low": 35.63999938964844,
      "close": 36.06999969482422,
      "volume": 18494800
    },
    {
      "time": "2026-01-07",
      "open": 36.0099983215332,
      "high": 36.18000030517578,
      "low": 34.869998931884766,
      "close": 35.04999923706055,
      "volume": 16600200
    },
    {
      "time": "2026-01-08",
      "open": 34.84000015258789,
      "high": 35.58000183105469,
      "low": 34.810001373291016,
      "close": 35.31999969482422,
      "volume": 15216600
    },
    {
      "time": "2026-01-09",
      "open": 35.15999984741211,
      "high": 35.369998931884766,
      "low": 34.970001220703125,
      "close": 35.20000076293945,
      "volume": 14253700
    },
    {
      "time": "2026-01-12",
      "open": 34.880001068115234,
      "high": 35.2400016784668,
      "low": 34.790000915527344,
      "close": 35.220001220703125,
      "volume": 12812400
    },
    {
      "time": "2026-01-13",
      "open": 35.18000030517578,
      "high": 35.720001220703125,
      "low": 35.15999984741211,
      "close": 35.630001068115234,
      "volume": 11479000
    },
    {
      "time": "2026-01-14",
      "open": 35.540000915527344,
      "high": 36.2400016784668,
      "low": 35.369998931884766,
      "close": 36.18000030517578,
      "volume": 20338900
    },
    {
      "time": "2026-01-15",
      "open": 36.2599983215332,
      "high": 36.5,
      "low": 36.15999984741211,
      "close": 36.29999923706055,
      "volume": 11667400
    },
    {
      "time": "2026-01-16",
      "open": 36.34000015258789,
      "high": 36.45000076293945,
      "low": 36.029998779296875,
      "close": 36.25,
      "volume": 18018200
    },
    {
      "time": "2026-01-20",
      "open": 35.61000061035156,
      "high": 35.84000015258789,
      "low": 35.209999084472656,
      "close": 35.5099983215332,
      "volume": 17309300
    },
    {
      "time": "2026-01-21",
      "open": 35.63999938964844,
      "high": 36.849998474121094,
      "low": 35.5099983215332,
      "close": 36.529998779296875,
      "volume": 13440900
    },
    {
      "time": "2026-01-22",
      "open": 36.599998474121094,
      "high": 36.77000045776367,
      "low": 35.630001068115234,
      "close": 35.779998779296875,
      "volume": 23645200
    },
    {
      "time": "2026-01-23",
      "open": 36.959999084472656,
      "high": 37.54999923706055,
      "low": 36.61000061035156,
      "close": 36.63999938964844,
      "volume": 24041300
    },
    {
      "time": "2026-01-26",
      "open": 36.65999984741211,
      "high": 37.66999816894531,
      "low": 36.560001373291016,
      "close": 37.470001220703125,
      "volume": 17339900
    },
    {
      "time": "2026-01-27",
      "open": 37.470001220703125,
      "high": 38.11000061035156,
      "low": 37.33000183105469,
      "close": 37.66999816894531,
      "volume": 12329400
    },
    {
      "time": "2026-01-28",
      "open": 37.650001525878906,
      "high": 37.79999923706055,
      "low": 37.33000183105469,
      "close": 37.380001068115234,
      "volume": 13056800
    },
    {
      "time": "2026-01-29",
      "open": 37.5,
      "high": 37.90999984741211,
      "low": 37.22999954223633,
      "close": 37.869998931884766,
      "volume": 12084300
    },
    {
      "time": "2026-01-30",
      "open": 37.61000061035156,
      "high": 37.779998779296875,
      "low": 37.22999954223633,
      "close": 37.7599983215332,
      "volume": 11117500
    },
    {
      "time": "2026-02-02",
      "open": 37.689998626708984,
      "high": 38.5,
      "low": 37.380001068115234,
      "close": 38.38999938964844,
      "volume": 11492000
    },
    {
      "time": "2026-02-03",
      "open": 38.369998931884766,
      "high": 39.45000076293945,
      "low": 38.25,
      "close": 39.150001525878906,
      "volume": 16071200
    },
    {
      "time": "2026-02-04",
      "open": 39.36000061035156,
      "high": 40.0099983215332,
      "low": 39.36000061035156,
      "close": 39.849998474121094,
      "volume": 17477900
    },
    {
      "time": "2026-02-05",
      "open": 39.90999984741211,
      "high": 40.220001220703125,
      "low": 39.61000061035156,
      "close": 39.869998931884766,
      "volume": 14302300
    },
    {
      "time": "2026-02-06",
      "open": 40.119998931884766,
      "high": 40.709999084472656,
      "low": 39.77000045776367,
      "close": 40.61000061035156,
      "volume": 13555500
    },
    {
      "time": "2026-02-09",
      "open": 40.209999084472656,
      "high": 40.88999938964844,
      "low": 39.939998626708984,
      "close": 40.720001220703125,
      "volume": 11659200
    },
    {
      "time": "2026-02-10",
      "open": 40.5,
      "high": 41.29999923706055,
      "low": 40.349998474121094,
      "close": 40.900001525878906,
      "volume": 13866200
    },
    {
      "time": "2026-02-11",
      "open": 40.93000030517578,
      "high": 41.5099983215332,
      "low": 40.869998931884766,
      "close": 41.34000015258789,
      "volume": 15645300
    },
    {
      "time": "2026-02-12",
      "open": 41.54999923706055,
      "high": 41.790000915527344,
      "low": 40.4900016784668,
      "close": 40.70000076293945,
      "volume": 16611200
    },
    {
      "time": "2026-02-13",
      "open": 40.220001220703125,
      "high": 41.11000061035156,
      "low": 40.02000045776367,
      "close": 40.869998931884766,
      "volume": 10547500
    },
    {
      "time": "2026-02-17",
      "open": 40.56999969482422,
      "high": 41.09000015258789,
      "low": 40.52000045776367,
      "close": 41.029998779296875,
      "volume": 12159400
    },
    {
      "time": "2026-02-18",
      "open": 40.9900016784668,
      "high": 41.43000030517578,
      "low": 40.84000015258789,
      "close": 41.36000061035156,
      "volume": 10626500
    },
    {
      "time": "2026-02-19",
      "open": 41.27000045776367,
      "high": 41.779998779296875,
      "low": 41.02000045776367,
      "close": 41.68000030517578,
      "volume": 10274000
    },
    {
      "time": "2026-02-20",
      "open": 41.31999969482422,
      "high": 42.349998474121094,
      "low": 41.31999969482422,
      "close": 42.310001373291016,
      "volume": 14163000
    },
    {
      "time": "2026-02-23",
      "open": 42.18000030517578,
      "high": 42.52000045776367,
      "low": 41.54999923706055,
      "close": 41.970001220703125,
      "volume": 11093200
    },
    {
      "time": "2026-02-24",
      "open": 41.869998931884766,
      "high": 42.59000015258789,
      "low": 41.79999923706055,
      "close": 42.470001220703125,
      "volume": 10184400
    },
    {
      "time": "2026-02-25",
      "open": 42.43000030517578,
      "high": 42.689998626708984,
      "low": 42.04999923706055,
      "close": 42.220001220703125,
      "volume": 10098400
    },
    {
      "time": "2026-02-26",
      "open": 42.220001220703125,
      "high": 42.81999969482422,
      "low": 42.11000061035156,
      "close": 42.650001525878906,
      "volume": 10894200
    },
    {
      "time": "2026-02-27",
      "open": 42.119998931884766,
      "high": 42.77000045776367,
      "low": 42.06999969482422,
      "close": 42.689998626708984,
      "volume": 17413300
    },
    {
      "time": "2026-03-02",
      "open": 42.66999816894531,
      "high": 43.349998474121094,
      "low": 42.2599983215332,
      "close": 43.16999816894531,
      "volume": 11789000
    },
    {
      "time": "2026-03-03",
      "open": 42.869998931884766,
      "high": 42.93000030517578,
      "low": 42.029998779296875,
      "close": 42.65999984741211,
      "volume": 12365900
    },
    {
      "time": "2026-03-04",
      "open": 42.91999816894531,
      "high": 42.970001220703125,
      "low": 42.5099983215332,
      "close": 42.779998779296875,
      "volume": 8559300
    },
    {
      "time": "2026-03-05",
      "open": 42.34000015258789,
      "high": 42.47999954223633,
      "low": 40.83000183105469,
      "close": 41.150001525878906,
      "volume": 19519700
    },
    {
      "time": "2026-03-06",
      "open": 40.45000076293945,
      "high": 40.560001373291016,
      "low": 39.75,
      "close": 39.95000076293945,
      "volume": 14453500
    },
    {
      "time": "2026-03-09",
      "open": 39.95000076293945,
      "high": 40.84000015258789,
      "low": 39.34000015258789,
      "close": 40.599998474121094,
      "volume": 13194200
    },
    {
      "time": "2026-03-10",
      "open": 40.529998779296875,
      "high": 41.459999084472656,
      "low": 40.40999984741211,
      "close": 40.90999984741211,
      "volume": 12622400
    },
    {
      "time": "2026-03-11",
      "open": 40.77000045776367,
      "high": 40.86000061035156,
      "low": 40.189998626708984,
      "close": 40.34000015258789,
      "volume": 13543100
    },
    {
      "time": "2026-03-12",
      "open": 39.56999969482422,
      "high": 39.88999938964844,
      "low": 39.16999816894531,
      "close": 39.220001220703125,
      "volume": 12850100
    },
    {
      "time": "2026-03-13",
      "open": 39.310001373291016,
      "high": 39.63999938964844,
      "low": 38.970001220703125,
      "close": 39.29999923706055,
      "volume": 11890300
    },
    {
      "time": "2026-03-16",
      "open": 39.59000015258789,
      "high": 39.9900016784668,
      "low": 39.439998626708984,
      "close": 39.779998779296875,
      "volume": 11235900
    },
    {
      "time": "2026-03-17",
      "open": 40.18000030517578,
      "high": 40.459999084472656,
      "low": 39.790000915527344,
      "close": 40.310001373291016,
      "volume": 9241400
    },
    {
      "time": "2026-03-18",
      "open": 40.119998931884766,
      "high": 40.33000183105469,
      "low": 39.43000030517578,
      "close": 39.63999938964844,
      "volume": 10255500
    },
    {
      "time": "2026-03-19",
      "open": 39.18000030517578,
      "high": 39.2599983215332,
      "low": 38.36000061035156,
      "close": 38.4900016784668,
      "volume": 16646900
    },
    {
      "time": "2026-03-20",
      "open": 38.47999954223633,
      "high": 38.63999938964844,
      "low": 37.880001068115234,
      "close": 38.16999816894531,
      "volume": 20249100
    },
    {
      "time": "2026-03-23",
      "open": 38.81999969482422,
      "high": 39.29999923706055,
      "low": 38.709999084472656,
      "close": 38.939998626708984,
      "volume": 13744300
    },
    {
      "time": "2026-03-24",
      "open": 38.650001525878906,
      "high": 39.2599983215332,
      "low": 38.5099983215332,
      "close": 38.869998931884766,
      "volume": 6489900
    },
    {
      "time": "2026-03-25",
      "open": 39.220001220703125,
      "high": 39.720001220703125,
      "low": 39.029998779296875,
      "close": 39.56999969482422,
      "volume": 13698000
    },
    {
      "time": "2026-03-26",
      "open": 39.40999984741211,
      "high": 39.90999984741211,
      "low": 39.38999938964844,
      "close": 39.54999923706055,
      "volume": 11140200
    },
    {
      "time": "2026-03-27",
      "open": 39.290000915527344,
      "high": 39.939998626708984,
      "low": 39.189998626708984,
      "close": 39.66999816894531,
      "volume": 13127000
    },
    {
      "time": "2026-03-30",
      "open": 40.20000076293945,
      "high": 40.45000076293945,
      "low": 39.650001525878906,
      "close": 39.77000045776367,
      "volume": 19504400
    },
    {
      "time": "2026-03-31",
      "open": 40.11000061035156,
      "high": 41.13999938964844,
      "low": 39.93000030517578,
      "close": 41.04999923706055,
      "volume": 19809500
    },
    {
      "time": "2026-04-01",
      "open": 41.33000183105469,
      "high": 42,
      "low": 41.27000045776367,
      "close": 41.439998626708984,
      "volume": 15697000
    },
    {
      "time": "2026-04-02",
      "open": 40.36000061035156,
      "high": 41.31999969482422,
      "low": 40.34000015258789,
      "close": 41.220001220703125,
      "volume": 13641200
    },
    {
      "time": "2026-04-06",
      "open": 41,
      "high": 41.5099983215332,
      "low": 40.81999969482422,
      "close": 41.47999954223633,
      "volume": 7475200
    },
    {
      "time": "2026-04-07",
      "open": 41.02000045776367,
      "high": 41.5099983215332,
      "low": 41.02000045776367,
      "close": 41.41999816894531,
      "volume": 13208300
    },
    {
      "time": "2026-04-08",
      "open": 41.689998626708984,
      "high": 42.18000030517578,
      "low": 41.380001068115234,
      "close": 42.13999938964844,
      "volume": 16988000
    },
    {
      "time": "2026-04-09",
      "open": 42.150001525878906,
      "high": 43.0099983215332,
      "low": 42.099998474121094,
      "close": 42.4900016784668,
      "volume": 12394700
    },
    {
      "time": "2026-04-10",
      "open": 42.5099983215332,
      "high": 42.720001220703125,
      "low": 42,
      "close": 42.2400016784668,
      "volume": 8941300
    },
    {
      "time": "2026-04-13",
      "open": 42.099998474121094,
      "high": 42.400001525878906,
      "low": 41.939998626708984,
      "close": 42.349998474121094,
      "volume": 7474400
    },
    {
      "time": "2026-04-14",
      "open": 42.34000015258789,
      "high": 42.61000061035156,
      "low": 41.88999938964844,
      "close": 42.5099983215332,
      "volume": 9372300
    },
    {
      "time": "2026-04-15",
      "open": 42.5099983215332,
      "high": 42.5099983215332,
      "low": 41.77000045776367,
      "close": 42.099998474121094,
      "volume": 9339500
    },
    {
      "time": "2026-04-16",
      "open": 42.119998931884766,
      "high": 42.88999938964844,
      "low": 42.09000015258789,
      "close": 42.720001220703125,
      "volume": 11641100
    },
    {
      "time": "2026-04-17",
      "open": 43.220001220703125,
      "high": 43.61000061035156,
      "low": 42.779998779296875,
      "close": 43.31999969482422,
      "volume": 12917600
    },
    {
      "time": "2026-04-20",
      "open": 43.290000915527344,
      "high": 43.79999923706055,
      "low": 42.95000076293945,
      "close": 43.709999084472656,
      "volume": 7852700
    },
    {
      "time": "2026-04-21",
      "open": 43.63999938964844,
      "high": 43.79999923706055,
      "low": 43.22999954223633,
      "close": 43.369998931884766,
      "volume": 11445600
    },
    {
      "time": "2026-04-22",
      "open": 43.77000045776367,
      "high": 43.79999923706055,
      "low": 42.880001068115234,
      "close": 43.18000030517578,
      "volume": 14731200
    },
    {
      "time": "2026-04-23",
      "open": 45.470001220703125,
      "high": 46.54999923706055,
      "low": 44.810001373291016,
      "close": 46.18000030517578,
      "volume": 26657000
    },
    {
      "time": "2026-04-24",
      "open": 45.86000061035156,
      "high": 46.36000061035156,
      "low": 45.34000015258789,
      "close": 45.40999984741211,
      "volume": 18891200
    },
    {
      "time": "2026-04-27",
      "open": 45.33000183105469,
      "high": 45.77000045776367,
      "low": 45.060001373291016,
      "close": 45.459999084472656,
      "volume": 10648200
    },
    {
      "time": "2026-04-28",
      "open": 45.70000076293945,
      "high": 45.77000045776367,
      "low": 44.97999954223633,
      "close": 45.22999954223633,
      "volume": 10822700
    },
    {
      "time": "2026-04-29",
      "open": 45.06999969482422,
      "high": 45.41999816894531,
      "low": 44.56999969482422,
      "close": 44.68000030517578,
      "volume": 10060000
    },
    {
      "time": "2026-04-30",
      "open": 44.88999938964844,
      "high": 45.540000915527344,
      "low": 44.77000045776367,
      "close": 45.43000030517578,
      "volume": 13271200
    },
    {
      "time": "2026-05-01",
      "open": 45.47999954223633,
      "high": 45.540000915527344,
      "low": 45.029998779296875,
      "close": 45.09000015258789,
      "volume": 6244700
    },
    {
      "time": "2026-05-04",
      "open": 44.77000045776367,
      "high": 45.33000183105469,
      "low": 44.470001220703125,
      "close": 44.720001220703125,
      "volume": 12078400
    },
    {
      "time": "2026-05-05",
      "open": 44.95000076293945,
      "high": 45.2400016784668,
      "low": 44.619998931884766,
      "close": 45.029998779296875,
      "volume": 9604800
    },
    {
      "time": "2026-05-06",
      "open": 45.02000045776367,
      "high": 45.810001373291016,
      "low": 45.02000045776367,
      "close": 45.599998474121094,
      "volume": 9802400
    },
    {
      "time": "2026-05-07",
      "open": 45.4900016784668,
      "high": 45.619998931884766,
      "low": 44.380001068115234,
      "close": 44.459999084472656,
      "volume": 14880400
    },
    {
      "time": "2026-05-08",
      "open": 44.4900016784668,
      "high": 44.9900016784668,
      "low": 44.45000076293945,
      "close": 44.83000183105469,
      "volume": 9501100
    },
    {
      "time": "2026-05-11",
      "open": 44.70000076293945,
      "high": 45.15999984741211,
      "low": 44.599998474121094,
      "close": 44.7400016784668,
      "volume": 10583900
    },
    {
      "time": "2026-05-12",
      "open": 44.7400016784668,
      "high": 44.880001068115234,
      "low": 44.22999954223633,
      "close": 44.529998779296875,
      "volume": 21916200
    },
    {
      "time": "2026-05-13",
      "open": 44.380001068115234,
      "high": 45.11000061035156,
      "low": 44.2400016784668,
      "close": 44.400001525878906,
      "volume": 13360700
    },
    {
      "time": "2026-05-14",
      "open": 44.5,
      "high": 45.93000030517578,
      "low": 44.2599983215332,
      "close": 45.91999816894531,
      "volume": 15599400
    },
    {
      "time": "2026-05-15",
      "open": 45.79999923706055,
      "high": 45.88999938964844,
      "low": 45.25,
      "close": 45.65999984741211,
      "volume": 12868200
    },
    {
      "time": "2026-05-18",
      "open": 45.7599983215332,
      "high": 46.310001373291016,
      "low": 45.689998626708984,
      "close": 46.20000076293945,
      "volume": 7560500
    },
    {
      "time": "2026-05-19",
      "open": 45.939998626708984,
      "high": 46.529998779296875,
      "low": 45.709999084472656,
      "close": 46.08000183105469,
      "volume": 8785700
    },
    {
      "time": "2026-05-20",
      "open": 46.209999084472656,
      "high": 46.7400016784668,
      "low": 45.869998931884766,
      "close": 45.939998626708984,
      "volume": 13304800
    },
    {
      "time": "2026-05-21",
      "open": 45.83000183105469,
      "high": 46.2599983215332,
      "low": 45.63999938964844,
      "close": 45.900001525878906,
      "volume": 12087400
    },
    {
      "time": "2026-05-22",
      "open": 46.0099983215332,
      "high": 46.189998626708984,
      "low": 45.459999084472656,
      "close": 45.52000045776367,
      "volume": 10760800
    },
    {
      "time": "2026-05-26",
      "open": 45.470001220703125,
      "high": 46.66999816894531,
      "low": 45.470001220703125,
      "close": 46.61000061035156,
      "volume": 12670500
    },
    {
      "time": "2026-05-27",
      "open": 46.689998626708984,
      "high": 47.18000030517578,
      "low": 46.63999938964844,
      "close": 47.13999938964844,
      "volume": 10071700
    },
    {
      "time": "2026-05-28",
      "open": 46.79999923706055,
      "high": 46.939998626708984,
      "low": 45.33000183105469,
      "close": 45.810001373291016,
      "volume": 15804700
    },
    {
      "time": "2026-05-29",
      "open": 45.5,
      "high": 45.91999816894531,
      "low": 44.90999984741211,
      "close": 45.2599983215332,
      "volume": 26469300
    },
    {
      "time": "2026-06-01",
      "open": 44.86000061035156,
      "high": 46.0099983215332,
      "low": 44.790000915527344,
      "close": 45.86000061035156,
      "volume": 15184700
    },
    {
      "time": "2026-06-02",
      "open": 45.970001220703125,
      "high": 46.25,
      "low": 45.41999816894531,
      "close": 46.13999938964844,
      "volume": 10663600
    },
    {
      "time": "2026-06-03",
      "open": 46.099998474121094,
      "high": 46.86000061035156,
      "low": 45.900001525878906,
      "close": 46.439998626708984,
      "volume": 12529500
    },
    {
      "time": "2026-06-04",
      "open": 47.25,
      "high": 47.25,
      "low": 45.86000061035156,
      "close": 46.22999954223633,
      "volume": 11095300
    },
    {
      "time": "2026-06-05",
      "open": 46.369998931884766,
      "high": 47.209999084472656,
      "low": 46.20000076293945,
      "close": 46.9900016784668,
      "volume": 13615300
    },
    {
      "time": "2026-06-08",
      "open": 46.90999984741211,
      "high": 47.400001525878906,
      "low": 46.86000061035156,
      "close": 47.11000061035156,
      "volume": 9096400
    },
    {
      "time": "2026-06-09",
      "open": 47.2599983215332,
      "high": 47.54999923706055,
      "low": 46.720001220703125,
      "close": 47.279998779296875,
      "volume": 10091500
    },
    {
      "time": "2026-06-10",
      "open": 47.02000045776367,
      "high": 47.34000015258789,
      "low": 46.380001068115234,
      "close": 46.40999984741211,
      "volume": 9500700
    },
    {
      "time": "2026-06-11",
      "open": 46.75,
      "high": 47.65999984741211,
      "low": 46.540000915527344,
      "close": 47.369998931884766,
      "volume": 11141400
    },
    {
      "time": "2026-06-12",
      "open": 47.79999923706055,
      "high": 48.029998779296875,
      "low": 47.439998626708984,
      "close": 47.56999969482422,
      "volume": 11393700
    },
    {
      "time": "2026-06-15",
      "open": 47.68000030517578,
      "high": 47.7400016784668,
      "low": 46.81999969482422,
      "close": 47.38999938964844,
      "volume": 13764800
    },
    {
      "time": "2026-06-16",
      "open": 47.630001068115234,
      "high": 47.83000183105469,
      "low": 46.790000915527344,
      "close": 46.900001525878906,
      "volume": 10392800
    },
    {
      "time": "2026-06-17",
      "open": 46.90999984741211,
      "high": 46.959999084472656,
      "low": 45.150001525878906,
      "close": 45.56999969482422,
      "volume": 14051800
    },
    {
      "time": "2026-06-18",
      "open": 45.90999984741211,
      "high": 46.61000061035156,
      "low": 45.43000030517578,
      "close": 45.630001068115234,
      "volume": 22557900
    },
    {
      "time": "2026-06-22",
      "open": 45.66999816894531,
      "high": 46.34000015258789,
      "low": 45.5099983215332,
      "close": 46.20000076293945,
      "volume": 8668600
    },
    {
      "time": "2026-06-23",
      "open": 46.2400016784668,
      "high": 46.52000045776367,
      "low": 46.02000045776367,
      "close": 46.15999984741211,
      "volume": 13016600
    },
    {
      "time": "2026-06-24",
      "open": 46.15999984741211,
      "high": 46.900001525878906,
      "low": 45.93000030517578,
      "close": 46.060001373291016,
      "volume": 12564700
    },
    {
      "time": "2026-06-25",
      "open": 46.2599983215332,
      "high": 47.59000015258789,
      "low": 46.0099983215332,
      "close": 47.439998626708984,
      "volume": 11378800
    },
    {
      "time": "2026-06-26",
      "open": 47.79999923706055,
      "high": 47.939998626708984,
      "low": 47.189998626708984,
      "close": 47.65999984741211,
      "volume": 19419600
    },
    {
      "time": "2026-06-29",
      "open": 47.81999969482422,
      "high": 48.41999816894531,
      "low": 47.619998931884766,
      "close": 48.0099983215332,
      "volume": 10033200
    },
    {
      "time": "2026-06-30",
      "open": 47.91999816894531,
      "high": 47.91999816894531,
      "low": 47.16999816894531,
      "close": 47.529998779296875,
      "volume": 11563000
    },
    {
      "time": "2026-07-01",
      "open": 47.869998931884766,
      "high": 48.58000183105469,
      "low": 47.4900016784668,
      "close": 48.33000183105469,
      "volume": 12746800
    },
    {
      "time": "2026-07-02",
      "open": 48.59000015258789,
      "high": 49.209999084472656,
      "low": 48.529998779296875,
      "close": 48.88999938964844,
      "volume": 13746500
    },
    {
      "time": "2026-07-06",
      "open": 49.2599983215332,
      "high": 49.290000915527344,
      "low": 48.709999084472656,
      "close": 48.810001373291016,
      "volume": 9837800
    },
    {
      "time": "2026-07-07",
      "open": 49.02000045776367,
      "high": 49.09000015258789,
      "low": 48.099998474121094,
      "close": 48.5099983215332,
      "volume": 11434200
    },
    {
      "time": "2026-07-08",
      "open": 48.83000183105469,
      "high": 48.959999084472656,
      "low": 48.06999969482422,
      "close": 48.689998626708984,
      "volume": 9683500
    },
    {
      "time": "2026-07-09",
      "open": 48.84000015258789,
      "high": 49.54999923706055,
      "low": 48.79999923706055,
      "close": 49.349998474121094,
      "volume": 9821100
    },
    {
      "time": "2026-07-10",
      "open": 49.380001068115234,
      "high": 49.66999816894531,
      "low": 49.209999084472656,
      "close": 49.40999984741211,
      "volume": 7753400
    },
    {
      "time": "2026-07-13",
      "open": 49.58000183105469,
      "high": 49.900001525878906,
      "low": 49.43000030517578,
      "close": 49.63999938964844,
      "volume": 8526100
    },
    {
      "time": "2026-07-14",
      "open": 49.91999816894531,
      "high": 50.310001373291016,
      "low": 49.650001525878906,
      "close": 49.91999816894531,
      "volume": 11198400
    },
    {
      "time": "2026-07-15",
      "open": 49.86000061035156,
      "high": 49.959999084472656,
      "low": 48.90999984741211,
      "close": 49.43000030517578,
      "volume": 8881500
    },
    {
      "time": "2026-07-16",
      "open": 49.869998931884766,
      "high": 50.9900016784668,
      "low": 49.52000045776367,
      "close": 50.88999938964844,
      "volume": 15678200
    },
    {
      "time": "2026-07-17",
      "open": 51,
      "high": 51.290000915527344,
      "low": 50.310001373291016,
      "close": 50.75,
      "volume": 17452900
    },
    {
      "time": "2026-07-20",
      "open": 50.880001068115234,
      "high": 50.959999084472656,
      "low": 49.83000183105469,
      "close": 50.11000061035156,
      "volume": 13199200
    },
    {
      "time": "2026-07-21",
      "open": 50.349998474121094,
      "high": 50.349998474121094,
      "low": 49.36000061035156,
      "close": 49.88999938964844,
      "volume": 12668400
    },
    {
      "time": "2026-07-22",
      "open": 50.029998779296875,
      "high": 50.20000076293945,
      "low": 49.540000915527344,
      "close": 49.93000030517578,
      "volume": 17181100
    },
    {
      "time": "2026-07-23",
      "open": 51.959999084472656,
      "high": 53.310001373291016,
      "low": 51.619998931884766,
      "close": 52.810001373291016,
      "volume": 29160900
    },
    {
      "time": "2026-07-24",
      "open": 52.77000045776367,
      "high": 53.40999984741211,
      "low": 52.59000015258789,
      "close": 53.22999954223633,
      "volume": 14305600
    },
    {
      "time": "2026-07-27",
      "open": 53.599998474121094,
      "high": 53.599998474121094,
      "low": 51.34000015258789,
      "close": 51.79999923706055,
      "volume": 17853300
    },
    {
      "time": "2026-07-28",
      "open": 52.040000915527344,
      "high": 52.41999816894531,
      "low": 50.810001373291016,
      "close": 50.84000015258789,
      "volume": 15414500
    },
    {
      "time": "2026-07-29",
      "open": 50.65999984741211,
      "high": 51,
      "low": 50.29999923706055,
      "close": 50.7400016784668,
      "volume": 14674100
    },
    {
      "time": "2026-07-30",
      "open": 51.529998779296875,
      "high": 51.529998779296875,
      "low": 49.779998779296875,
      "close": 50.189998626708984,
      "volume": 13341400
    },
    {
      "time": "2026-07-31",
      "open": 50.29999923706055,
      "high": 50.56999969482422,
      "low": 49.849998474121094,
      "close": 50.400001525878906,
      "volume": 17243400
    },
    {
      "time": "2026-08-03",
      "open": 50.630001068115234,
      "high": 50.7400016784668,
      "low": 49.599998474121094,
      "close": 49.83000183105469,
      "volume": 12822800
    },
    {
      "time": "2026-08-04",
      "open": 49.72999954223633,
      "high": 51.09000015258789,
      "low": 49.41999816894531,
      "close": 51.029998779296875,
      "volume": 14455800
    },
    {
      "time": "2026-08-05",
      "open": 51.029998779296875,
      "high": 51.220001220703125,
      "low": 50.66999816894531,
      "close": 51.119998931884766,
      "volume": 9884200
    },
    {
      "time": "2026-08-06",
      "open": 51.5,
      "high": 51.59000015258789,
      "low": 50.61000061035156,
      "close": 50.70000076293945,
      "volume": 11464500
    },
    {
      "time": "2026-08-07",
      "open": 50.380001068115234,
      "high": 50.880001068115234,
      "low": 50.060001373291016,
      "close": 50.27000045776367,
      "volume": 7239100
    },
    {
      "time": "2026-08-10",
      "open": 50,
      "high": 50.45000076293945,
      "low": 49.93000030517578,
      "close": 50.119998931884766,
      "volume": 9207100
    },
    {
      "time": "2026-08-11",
      "open": 50.15999984741211,
      "high": 50.66999816894531,
      "low": 49.779998779296875,
      "close": 49.939998626708984,
      "volume": 8394100
    },
    {
      "time": "2026-08-12",
      "open": 50.040000915527344,
      "high": 50.27000045776367,
      "low": 49.709999084472656,
      "close": 50.08000183105469,
      "volume": 10919000
    },
    {
      "time": "2026-08-13",
      "open": 50.439998626708984,
      "high": 50.68000030517578,
      "low": 50.11000061035156,
      "close": 50.13999938964844,
      "volume": 10769000
    },
    {
      "time": "2026-08-14",
      "open": 50.04999923706055,
      "high": 50.77000045776367,
      "low": 50.029998779296875,
      "close": 50.15999984741211,
      "volume": 5625300
    },
    {
      "time": "2026-08-17",
      "open": 50.13999938964844,
      "high": 50.9900016784668,
      "low": 50,
      "close": 50.58000183105469,
      "volume": 7751400
    },
    {
      "time": "2026-08-18",
      "open": 50.97999954223633,
      "high": 51,
      "low": 50.189998626708984,
      "close": 50.2400016784668,
      "volume": 8956500
    },
    {
      "time": "2026-08-19",
      "open": 50.369998931884766,
      "high": 51.560001373291016,
      "low": 50.369998931884766,
      "close": 50.68000030517578,
      "volume": 9325100
    },
    {
      "time": "2026-08-20",
      "open": 50.45000076293945,
      "high": 51.459999084472656,
      "low": 50.33000183105469,
      "close": 50.970001220703125,
      "volume": 7754500
    },
    {
      "time": "2026-08-21",
      "open": 51.29999923706055,
      "high": 51.7599983215332,
      "low": 51.09000015258789,
      "close": 51.59000015258789,
      "volume": 12904800
    },
    {
      "time": "2026-08-24",
      "open": 52,
      "high": 52,
      "low": 51.22999954223633,
      "close": 51.439998626708984,
      "volume": 10378200
    },
    {
      "time": "2026-08-25",
      "open": 51.41999816894531,
      "high": 51.880001068115234,
      "low": 51.119998931884766,
      "close": 51.5099983215332,
      "volume": 6419300
    },
    {
      "time": "2026-08-26",
      "open": 51.27000045776367,
      "high": 52.150001525878906,
      "low": 51.130001068115234,
      "close": 51.7599983215332,
      "volume": 6906100
    },
    {
      "time": "2026-08-27",
      "open": 51.310001373291016,
      "high": 51.709999084472656,
      "low": 51.150001525878906,
      "close": 51.540000915527344,
      "volume": 7308400
    },
    {
      "time": "2026-08-28",
      "open": 51.81999969482422,
      "high": 51.95000076293945,
      "low": 50.97999954223633,
      "close": 51.279998779296875,
      "volume": 6722200
    },
    {
      "time": "2026-08-31",
      "open": 51.04999923706055,
      "high": 51.2400016784668,
      "low": 50.36000061035156,
      "close": 50.5099983215332,
      "volume": 11822600
    },
    {
      "time": "2026-09-01",
      "open": 50.11000061035156,
      "high": 50.4900016784668,
      "low": 47.83000183105469,
      "close": 48.70000076293945,
      "volume": 15945400
    },
    {
      "time": "2026-09-02",
      "open": 48.83000183105469,
      "high": 48.849998474121094,
      "low": 47.90999984741211,
      "close": 48.650001525878906,
      "volume": 9864400
    },
    {
      "time": "2026-09-03",
      "open": 48.75,
      "high": 49.31999969482422,
      "low": 48.310001373291016,
      "close": 48.9900016784668,
      "volume": 9896400
    },
    {
      "time": "2026-09-04",
      "open": 48.90999984741211,
      "high": 49.68000030517578,
      "low": 48.779998779296875,
      "close": 49.40999984741211,
      "volume": 7816200
    },
    {
      "time": "2026-09-08",
      "open": 48.97999954223633,
      "high": 49.54999923706055,
      "low": 48.97999954223633,
      "close": 49,
      "volume": 7453400
    },
    {
      "time": "2026-09-09",
      "open": 48.630001068115234,
      "high": 48.91999816894531,
      "low": 48.27000045776367,
      "close": 48.369998931884766,
      "volume": 9038100
    },
    {
      "time": "2026-09-10",
      "open": 48.36000061035156,
      "high": 49.5,
      "low": 48.150001525878906,
      "close": 49.040000915527344,
      "volume": 10386300
    },
    {
      "time": "2026-09-11",
      "open": 49.650001525878906,
      "high": 49.650001525878906,
      "low": 48.70000076293945,
      "close": 48.95000076293945,
      "volume": 7112600
    },
    {
      "time": "2026-09-14",
      "open": 48.63999938964844,
      "high": 48.91999816894531,
      "low": 48.30500030517578,
      "close": 48.7681999206543,
      "volume": 4140870
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 35.05019996643066
    },
    {
      "time": "2025-11-24",
      "value": 35.08799995422363
    },
    {
      "time": "2025-11-25",
      "value": 35.136599960327146
    },
    {
      "time": "2025-11-26",
      "value": 35.187199935913085
    },
    {
      "time": "2025-11-28",
      "value": 35.2257999420166
    },
    {
      "time": "2025-12-01",
      "value": 35.263199920654294
    },
    {
      "time": "2025-12-02",
      "value": 35.29859992980957
    },
    {
      "time": "2025-12-03",
      "value": 35.33619995117188
    },
    {
      "time": "2025-12-04",
      "value": 35.383399963378906
    },
    {
      "time": "2025-12-05",
      "value": 35.43379997253418
    },
    {
      "time": "2025-12-08",
      "value": 35.48059997558594
    },
    {
      "time": "2025-12-09",
      "value": 35.491399917602536
    },
    {
      "time": "2025-12-10",
      "value": 35.522999954223636
    },
    {
      "time": "2025-12-11",
      "value": 35.56599998474121
    },
    {
      "time": "2025-12-12",
      "value": 35.60239997863769
    },
    {
      "time": "2025-12-15",
      "value": 35.62580001831055
    },
    {
      "time": "2025-12-16",
      "value": 35.63680000305176
    },
    {
      "time": "2025-12-17",
      "value": 35.64699996948242
    },
    {
      "time": "2025-12-18",
      "value": 35.66019996643067
    },
    {
      "time": "2025-12-19",
      "value": 35.66919998168945
    },
    {
      "time": "2025-12-22",
      "value": 35.69019996643066
    },
    {
      "time": "2025-12-23",
      "value": 35.710599975585936
    },
    {
      "time": "2025-12-24",
      "value": 35.72359992980957
    },
    {
      "time": "2025-12-26",
      "value": 35.73119987487793
    },
    {
      "time": "2025-12-29",
      "value": 35.74579986572266
    },
    {
      "time": "2025-12-30",
      "value": 35.74219985961914
    },
    {
      "time": "2025-12-31",
      "value": 35.733799896240235
    },
    {
      "time": "2026-01-02",
      "value": 35.74459991455078
    },
    {
      "time": "2026-01-05",
      "value": 35.74439994812012
    },
    {
      "time": "2026-01-06",
      "value": 35.755199966430666
    },
    {
      "time": "2026-01-07",
      "value": 35.73359992980957
    },
    {
      "time": "2026-01-08",
      "value": 35.719999923706055
    },
    {
      "time": "2026-01-09",
      "value": 35.71039993286133
    },
    {
      "time": "2026-01-12",
      "value": 35.70879997253418
    },
    {
      "time": "2026-01-13",
      "value": 35.70860000610352
    },
    {
      "time": "2026-01-14",
      "value": 35.711800003051756
    },
    {
      "time": "2026-01-15",
      "value": 35.721199951171876
    },
    {
      "time": "2026-01-16",
      "value": 35.72939994812012
    },
    {
      "time": "2026-01-20",
      "value": 35.7331999206543
    },
    {
      "time": "2026-01-21",
      "value": 35.76059989929199
    },
    {
      "time": "2026-01-22",
      "value": 35.769399871826174
    },
    {
      "time": "2026-01-23",
      "value": 35.799799880981446
    },
    {
      "time": "2026-01-26",
      "value": 35.84959991455078
    },
    {
      "time": "2026-01-27",
      "value": 35.895199890136716
    },
    {
      "time": "2026-01-28",
      "value": 35.94519989013672
    },
    {
      "time": "2026-01-29",
      "value": 36.00459983825684
    },
    {
      "time": "2026-01-30",
      "value": 36.07959983825683
    },
    {
      "time": "2026-02-02",
      "value": 36.167599792480466
    },
    {
      "time": "2026-02-03",
      "value": 36.27139984130859
    },
    {
      "time": "2026-02-04",
      "value": 36.3947998046875
    },
    {
      "time": "2026-02-05",
      "value": 36.506599807739256
    },
    {
      "time": "2026-02-06",
      "value": 36.63099983215332
    },
    {
      "time": "2026-02-09",
      "value": 36.74739982604981
    },
    {
      "time": "2026-02-10",
      "value": 36.85939987182617
    },
    {
      "time": "2026-02-11",
      "value": 36.9789998626709
    },
    {
      "time": "2026-02-12",
      "value": 37.09599990844727
    },
    {
      "time": "2026-02-13",
      "value": 37.213999862670896
    },
    {
      "time": "2026-02-17",
      "value": 37.315599822998045
    },
    {
      "time": "2026-02-18",
      "value": 37.419199829101565
    },
    {
      "time": "2026-02-19",
      "value": 37.52679985046387
    },
    {
      "time": "2026-02-20",
      "value": 37.645999908447266
    },
    {
      "time": "2026-02-23",
      "value": 37.757999954223635
    },
    {
      "time": "2026-02-24",
      "value": 37.86559997558594
    },
    {
      "time": "2026-02-25",
      "value": 37.96699996948242
    },
    {
      "time": "2026-02-26",
      "value": 38.072200012207034
    },
    {
      "time": "2026-02-27",
      "value": 38.1823999786377
    },
    {
      "time": "2026-03-02",
      "value": 38.30979995727539
    },
    {
      "time": "2026-03-03",
      "value": 38.43299995422363
    },
    {
      "time": "2026-03-04",
      "value": 38.55639991760254
    },
    {
      "time": "2026-03-05",
      "value": 38.64939994812012
    },
    {
      "time": "2026-03-06",
      "value": 38.71759994506836
    },
    {
      "time": "2026-03-09",
      "value": 38.79779991149903
    },
    {
      "time": "2026-03-10",
      "value": 38.88039993286133
    },
    {
      "time": "2026-03-11",
      "value": 38.95479995727539
    },
    {
      "time": "2026-03-12",
      "value": 39.00479995727539
    },
    {
      "time": "2026-03-13",
      "value": 39.06239997863769
    },
    {
      "time": "2026-03-16",
      "value": 39.132999954223635
    },
    {
      "time": "2026-03-17",
      "value": 39.21379997253418
    },
    {
      "time": "2026-03-18",
      "value": 39.28839996337891
    },
    {
      "time": "2026-03-19",
      "value": 39.336800003051756
    },
    {
      "time": "2026-03-20",
      "value": 39.399199981689456
    },
    {
      "time": "2026-03-23",
      "value": 39.47159996032715
    },
    {
      "time": "2026-03-24",
      "value": 39.54499992370606
    },
    {
      "time": "2026-03-25",
      "value": 39.63199989318848
    },
    {
      "time": "2026-03-26",
      "value": 39.710399856567385
    },
    {
      "time": "2026-03-27",
      "value": 39.78019981384277
    },
    {
      "time": "2026-03-30",
      "value": 39.849599838256836
    },
    {
      "time": "2026-03-31",
      "value": 39.94559982299805
    },
    {
      "time": "2026-04-01",
      "value": 40.06419982910156
    },
    {
      "time": "2026-04-02",
      "value": 40.15799987792969
    },
    {
      "time": "2026-04-06",
      "value": 40.27199989318848
    },
    {
      "time": "2026-04-07",
      "value": 40.36759986877441
    },
    {
      "time": "2026-04-08",
      "value": 40.46099983215332
    },
    {
      "time": "2026-04-09",
      "value": 40.55739990234375
    },
    {
      "time": "2026-04-10",
      "value": 40.65459991455078
    },
    {
      "time": "2026-04-13",
      "value": 40.744199905395504
    },
    {
      "time": "2026-04-14",
      "value": 40.83919990539551
    },
    {
      "time": "2026-04-15",
      "value": 40.913399887084964
    },
    {
      "time": "2026-04-16",
      "value": 40.98479988098145
    },
    {
      "time": "2026-04-17",
      "value": 41.05419990539551
    },
    {
      "time": "2026-04-20",
      "value": 41.130999908447265
    },
    {
      "time": "2026-04-21",
      "value": 41.18619987487793
    },
    {
      "time": "2026-04-22",
      "value": 41.23539985656738
    },
    {
      "time": "2026-04-23",
      "value": 41.34099983215332
    },
    {
      "time": "2026-04-24",
      "value": 41.422399826049805
    },
    {
      "time": "2026-04-27",
      "value": 41.51759979248047
    },
    {
      "time": "2026-04-28",
      "value": 41.6047998046875
    },
    {
      "time": "2026-04-29",
      "value": 41.67779983520508
    },
    {
      "time": "2026-04-30",
      "value": 41.75919982910156
    },
    {
      "time": "2026-05-01",
      "value": 41.827399826049806
    },
    {
      "time": "2026-05-04",
      "value": 41.87559982299805
    },
    {
      "time": "2026-05-05",
      "value": 41.93679977416992
    },
    {
      "time": "2026-05-06",
      "value": 41.99939971923828
    },
    {
      "time": "2026-05-07",
      "value": 42.04419967651367
    },
    {
      "time": "2026-05-08",
      "value": 42.08779968261719
    },
    {
      "time": "2026-05-11",
      "value": 42.128799743652344
    },
    {
      "time": "2026-05-12",
      "value": 42.155999755859376
    },
    {
      "time": "2026-05-13",
      "value": 42.19079978942871
    },
    {
      "time": "2026-05-14",
      "value": 42.25359977722168
    },
    {
      "time": "2026-05-15",
      "value": 42.34379974365234
    },
    {
      "time": "2026-05-18",
      "value": 42.46879974365234
    },
    {
      "time": "2026-05-19",
      "value": 42.57839981079101
    },
    {
      "time": "2026-05-20",
      "value": 42.678999786376956
    },
    {
      "time": "2026-05-21",
      "value": 42.790199813842776
    },
    {
      "time": "2026-05-22",
      "value": 42.91619979858398
    },
    {
      "time": "2026-05-26",
      "value": 43.062399826049806
    },
    {
      "time": "2026-05-27",
      "value": 43.209599838256835
    },
    {
      "time": "2026-05-28",
      "value": 43.319599838256835
    },
    {
      "time": "2026-05-29",
      "value": 43.43199981689453
    },
    {
      "time": "2026-06-01",
      "value": 43.579399795532225
    },
    {
      "time": "2026-06-02",
      "value": 43.73879981994629
    },
    {
      "time": "2026-06-03",
      "value": 43.888799819946286
    },
    {
      "time": "2026-06-04",
      "value": 44.03599983215332
    },
    {
      "time": "2026-06-05",
      "value": 44.18439987182617
    },
    {
      "time": "2026-06-08",
      "value": 44.33559989929199
    },
    {
      "time": "2026-06-09",
      "value": 44.487799911499025
    },
    {
      "time": "2026-06-10",
      "value": 44.62059989929199
    },
    {
      "time": "2026-06-11",
      "value": 44.74699989318847
    },
    {
      "time": "2026-06-12",
      "value": 44.86959991455078
    },
    {
      "time": "2026-06-15",
      "value": 44.99299987792969
    },
    {
      "time": "2026-06-16",
      "value": 45.10139991760254
    },
    {
      "time": "2026-06-17",
      "value": 45.18439994812012
    },
    {
      "time": "2026-06-18",
      "value": 45.25419998168945
    },
    {
      "time": "2026-06-22",
      "value": 45.32839996337891
    },
    {
      "time": "2026-06-23",
      "value": 45.40679992675781
    },
    {
      "time": "2026-06-24",
      "value": 45.48099998474121
    },
    {
      "time": "2026-06-25",
      "value": 45.57959999084473
    },
    {
      "time": "2026-06-26",
      "value": 45.69080001831055
    },
    {
      "time": "2026-06-29",
      "value": 45.79659996032715
    },
    {
      "time": "2026-06-30",
      "value": 45.8807999420166
    },
    {
      "time": "2026-07-01",
      "value": 45.97319999694824
    },
    {
      "time": "2026-07-02",
      "value": 46.08360000610352
    },
    {
      "time": "2026-07-06",
      "value": 46.19620002746582
    },
    {
      "time": "2026-07-07",
      "value": 46.24279998779297
    },
    {
      "time": "2026-07-08",
      "value": 46.3083999633789
    },
    {
      "time": "2026-07-09",
      "value": 46.386199951171875
    },
    {
      "time": "2026-07-10",
      "value": 46.46979995727539
    },
    {
      "time": "2026-07-13",
      "value": 46.56899993896484
    },
    {
      "time": "2026-07-14",
      "value": 46.65879989624023
    },
    {
      "time": "2026-07-15",
      "value": 46.74559989929199
    },
    {
      "time": "2026-07-16",
      "value": 46.8689998626709
    },
    {
      "time": "2026-07-17",
      "value": 46.983399887084964
    },
    {
      "time": "2026-07-20",
      "value": 47.07359992980957
    },
    {
      "time": "2026-07-21",
      "value": 47.18219993591308
    },
    {
      "time": "2026-07-22",
      "value": 47.28419990539551
    },
    {
      "time": "2026-07-23",
      "value": 47.44559989929199
    },
    {
      "time": "2026-07-24",
      "value": 47.61959991455078
    },
    {
      "time": "2026-07-27",
      "value": 47.76759986877441
    },
    {
      "time": "2026-07-28",
      "value": 47.865999908447264
    },
    {
      "time": "2026-07-29",
      "value": 47.96759994506836
    },
    {
      "time": "2026-07-30",
      "value": 48.04739990234375
    },
    {
      "time": "2026-07-31",
      "value": 48.133799896240234
    },
    {
      "time": "2026-08-03",
      "value": 48.21159996032715
    },
    {
      "time": "2026-08-04",
      "value": 48.314199905395505
    },
    {
      "time": "2026-08-05",
      "value": 48.42619987487793
    },
    {
      "time": "2026-08-06",
      "value": 48.507999877929684
    },
    {
      "time": "2026-08-07",
      "value": 48.57059989929199
    },
    {
      "time": "2026-08-10",
      "value": 48.65679985046387
    },
    {
      "time": "2026-08-11",
      "value": 48.750399856567384
    },
    {
      "time": "2026-08-12",
      "value": 48.83479988098144
    },
    {
      "time": "2026-08-13",
      "value": 48.91479988098145
    },
    {
      "time": "2026-08-14",
      "value": 48.98919990539551
    },
    {
      "time": "2026-08-17",
      "value": 49.07619995117187
    },
    {
      "time": "2026-08-18",
      "value": 49.14119995117188
    },
    {
      "time": "2026-08-19",
      "value": 49.21259994506836
    },
    {
      "time": "2026-08-20",
      "value": 49.28639999389648
    },
    {
      "time": "2026-08-21",
      "value": 49.39
    },
    {
      "time": "2026-08-24",
      "value": 49.47139999389648
    },
    {
      "time": "2026-08-25",
      "value": 49.55019996643066
    },
    {
      "time": "2026-08-26",
      "value": 49.63759994506836
    },
    {
      "time": "2026-08-27",
      "value": 49.73039993286133
    },
    {
      "time": "2026-08-28",
      "value": 49.844599914550784
    },
    {
      "time": "2026-08-31",
      "value": 49.94219985961914
    },
    {
      "time": "2026-09-01",
      "value": 49.99219985961914
    },
    {
      "time": "2026-09-02",
      "value": 50.041999893188475
    },
    {
      "time": "2026-09-03",
      "value": 50.10059989929199
    },
    {
      "time": "2026-09-04",
      "value": 50.13999992370606
    },
    {
      "time": "2026-09-08",
      "value": 50.16679992675781
    },
    {
      "time": "2026-09-09",
      "value": 50.17399993896484
    },
    {
      "time": "2026-09-10",
      "value": 50.204199981689456
    },
    {
      "time": "2026-09-11",
      "value": 50.21659996032715
    },
    {
      "time": "2026-09-14",
      "value": 50.21416397094727
    }
  ],
  "cached": true,
  "generated_at": "2026-09-14 16:42:24",
  "model": "nvidia/nemotron-3-ultra-550b-a55b:free",
  "analysis": "No open-market insider purchases were filed for CSX in the last 30 days; the only insider-linked activity is a congressional spouse (Dan Newhouse's spouse) selling $1K–$15K of stock on July 10. The stock trades at $48.83, below its 50-day moving average, while headlines highlight steady volumes, pricing power, and dividend strength.\n\nBull case: CSX benefits from structural rail advantages, consistent pricing, and a shareholder-friendly capital return policy; recent earnings outperformed sector peers.\n\nRed flags:\n- Zero insider buys despite stock below 50-DMA — no conviction signal to evaluate\n- Congressional spouse sale, though small, is the only insider-side transaction\n- Large-cap railroad; insider buying signals are rarer and less impactful than in small/mid-caps\n\nVerdict: AVOID — no insider buying signal exists to assess; absence of purchases at below-50-DMA levels suggests lack of near-term conviction."
}