{
  "ok": true,
  "cached": false,
  "ticker": "VRSK",
  "price": 201.34,
  "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": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "VRSK is Set to Report Q2 Earnings: Here's What Investors Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vrsk-set-report-q2-earnings-141400575.html",
      "published": "2026-07-23"
    },
    {
      "title": "Autodesk initiated, Norwegian Cruise downgrade: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/autodesk-initiated-norwegian-cruise-downgrade-135507863.html",
      "published": "2026-07-23"
    },
    {
      "title": "Here Are Thursday’s Top Wall Street Analyst Research Calls: AT&T, Applied Digital, Autodesk, Duke Energy, Exxon Mobil, JPMorgan Chase & Company, Live Nation Entertainment, and More",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/82603860-b32b-30bb-bffe-9972e9b58da0/here-are-thursday%E2%80%99s-top-wall.html",
      "published": "2026-07-23"
    },
    {
      "title": "Jefferies Upgrades Verisk Analytics to Buy From Hold, Adjusts Price Target to $235 From $192",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-upgrades-verisk-analytics-buy-092415337.html",
      "published": "2026-07-23"
    },
    {
      "title": "BMO Capital Adjusts Price Target on Verisk Analytics to $229 From $215, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bmo-capital-adjusts-price-target-124942169.html",
      "published": "2026-07-17"
    },
    {
      "title": "2 Services Stocks to Target This Week and 1 We Brush Off",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-services-stocks-target-week-104922113.html",
      "published": "2026-07-16"
    },
    {
      "title": "Evercore ISI Adjusts Verisk Analytics' PT to $222 From $216, Maintains In Line Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/evercore-isi-adjusts-verisk-analytics-143708378.html",
      "published": "2026-07-15"
    },
    {
      "title": "2 Reasons to Avoid VRSK and 1 Stock to Buy Instead",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-reasons-avoid-vrsk-1-154311893.html",
      "published": "2026-07-14"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 297,
      "high": 299.760009765625,
      "low": 295.9200134277344,
      "close": 297.9599914550781,
      "volume": 612400
    },
    {
      "time": "2025-07-28",
      "open": 296.6199951171875,
      "high": 297.5899963378906,
      "low": 294.0799865722656,
      "close": 294.42999267578125,
      "volume": 635500
    },
    {
      "time": "2025-07-29",
      "open": 295.5,
      "high": 295.57000732421875,
      "low": 292.5,
      "close": 294.04998779296875,
      "volume": 1066400
    },
    {
      "time": "2025-07-30",
      "open": 295.7900085449219,
      "high": 300.94000244140625,
      "low": 274.3299865722656,
      "close": 275.4700012207031,
      "volume": 2417200
    },
    {
      "time": "2025-07-31",
      "open": 271.260009765625,
      "high": 279.5400085449219,
      "low": 270.3599853515625,
      "close": 278.7099914550781,
      "volume": 2403200
    },
    {
      "time": "2025-08-01",
      "open": 280.92999267578125,
      "high": 281.82000732421875,
      "low": 271.7099914550781,
      "close": 271.8900146484375,
      "volume": 1544000
    },
    {
      "time": "2025-08-04",
      "open": 272.0299987792969,
      "high": 273.5,
      "low": 267.54998779296875,
      "close": 268,
      "volume": 1527200
    },
    {
      "time": "2025-08-05",
      "open": 267.3999938964844,
      "high": 268.4100036621094,
      "low": 262.1199951171875,
      "close": 264.7200012207031,
      "volume": 1557700
    },
    {
      "time": "2025-08-06",
      "open": 264.7200012207031,
      "high": 266.260009765625,
      "low": 261.3599853515625,
      "close": 264.9800109863281,
      "volume": 874500
    },
    {
      "time": "2025-08-07",
      "open": 265.9100036621094,
      "high": 268.19000244140625,
      "low": 263.70001220703125,
      "close": 264.5199890136719,
      "volume": 1130000
    },
    {
      "time": "2025-08-08",
      "open": 263.94000244140625,
      "high": 266.760009765625,
      "low": 263.94000244140625,
      "close": 265.0400085449219,
      "volume": 830100
    },
    {
      "time": "2025-08-11",
      "open": 265.2799987792969,
      "high": 267.9200134277344,
      "low": 264.0199890136719,
      "close": 267.4200134277344,
      "volume": 1405700
    },
    {
      "time": "2025-08-12",
      "open": 267.0899963378906,
      "high": 267.0899963378906,
      "low": 259.7699890136719,
      "close": 260,
      "volume": 1350600
    },
    {
      "time": "2025-08-13",
      "open": 260.19000244140625,
      "high": 264.5400085449219,
      "low": 259.010009765625,
      "close": 264.19000244140625,
      "volume": 900600
    },
    {
      "time": "2025-08-14",
      "open": 264.9200134277344,
      "high": 269.8999938964844,
      "low": 263.0899963378906,
      "close": 267.70001220703125,
      "volume": 1483000
    },
    {
      "time": "2025-08-15",
      "open": 268,
      "high": 269.4200134277344,
      "low": 265.3699951171875,
      "close": 267.8599853515625,
      "volume": 940300
    },
    {
      "time": "2025-08-18",
      "open": 268.010009765625,
      "high": 268.9800109863281,
      "low": 264.6700134277344,
      "close": 265.69000244140625,
      "volume": 1033100
    },
    {
      "time": "2025-08-19",
      "open": 265.8800048828125,
      "high": 271.6600036621094,
      "low": 263.7099914550781,
      "close": 271.010009765625,
      "volume": 1043900
    },
    {
      "time": "2025-08-20",
      "open": 273.010009765625,
      "high": 276.19000244140625,
      "low": 270.7200012207031,
      "close": 270.8500061035156,
      "volume": 1368600
    },
    {
      "time": "2025-08-21",
      "open": 269.6099853515625,
      "high": 273.489990234375,
      "low": 269.04998779296875,
      "close": 271.9100036621094,
      "volume": 871900
    },
    {
      "time": "2025-08-22",
      "open": 273.4800109863281,
      "high": 274.7799987792969,
      "low": 269.6499938964844,
      "close": 271.05999755859375,
      "volume": 830200
    },
    {
      "time": "2025-08-25",
      "open": 270.7699890136719,
      "high": 271.20001220703125,
      "low": 266.3800048828125,
      "close": 267.07000732421875,
      "volume": 937400
    },
    {
      "time": "2025-08-26",
      "open": 266.8299865722656,
      "high": 268.760009765625,
      "low": 264.9599914550781,
      "close": 268.30999755859375,
      "volume": 1101100
    },
    {
      "time": "2025-08-27",
      "open": 267.7200012207031,
      "high": 268.7300109863281,
      "low": 266.6000061035156,
      "close": 267.70001220703125,
      "volume": 840100
    },
    {
      "time": "2025-08-28",
      "open": 266.5400085449219,
      "high": 267.3399963378906,
      "low": 265.1400146484375,
      "close": 266.19000244140625,
      "volume": 763200
    },
    {
      "time": "2025-08-29",
      "open": 266.760009765625,
      "high": 268.44000244140625,
      "low": 266.1499938964844,
      "close": 268.1199951171875,
      "volume": 652600
    },
    {
      "time": "2025-09-02",
      "open": 268.30999755859375,
      "high": 268.5400085449219,
      "low": 263.2900085449219,
      "close": 265,
      "volume": 1116300
    },
    {
      "time": "2025-09-03",
      "open": 265,
      "high": 268.5400085449219,
      "low": 265,
      "close": 268.44000244140625,
      "volume": 933500
    },
    {
      "time": "2025-09-04",
      "open": 268.7900085449219,
      "high": 270.8399963378906,
      "low": 267.17999267578125,
      "close": 270.04998779296875,
      "volume": 1103500
    },
    {
      "time": "2025-09-05",
      "open": 271.0400085449219,
      "high": 273.7200012207031,
      "low": 268.1099853515625,
      "close": 270.30999755859375,
      "volume": 1005000
    },
    {
      "time": "2025-09-08",
      "open": 270.5,
      "high": 273.20001220703125,
      "low": 268.32000732421875,
      "close": 273.0299987792969,
      "volume": 1240400
    },
    {
      "time": "2025-09-09",
      "open": 272.8399963378906,
      "high": 273.8299865722656,
      "low": 268.2200012207031,
      "close": 268.6600036621094,
      "volume": 902700
    },
    {
      "time": "2025-09-10",
      "open": 266.70001220703125,
      "high": 268.19000244140625,
      "low": 261.4200134277344,
      "close": 262.7699890136719,
      "volume": 954200
    },
    {
      "time": "2025-09-11",
      "open": 262.739990234375,
      "high": 267.260009765625,
      "low": 262.739990234375,
      "close": 266.239990234375,
      "volume": 1083400
    },
    {
      "time": "2025-09-12",
      "open": 266.57000732421875,
      "high": 267.07000732421875,
      "low": 262.0299987792969,
      "close": 262.20001220703125,
      "volume": 895500
    },
    {
      "time": "2025-09-15",
      "open": 261.8500061035156,
      "high": 263.6700134277344,
      "low": 254.66000366210938,
      "close": 255.0800018310547,
      "volume": 1402000
    },
    {
      "time": "2025-09-16",
      "open": 254.72000122070312,
      "high": 256.94000244140625,
      "low": 251.1300048828125,
      "close": 251.8300018310547,
      "volume": 1697100
    },
    {
      "time": "2025-09-17",
      "open": 250.67999267578125,
      "high": 255.22999572753906,
      "low": 248.97999572753906,
      "close": 249.69000244140625,
      "volume": 1515400
    },
    {
      "time": "2025-09-18",
      "open": 248.5500030517578,
      "high": 251.1999969482422,
      "low": 245.0399932861328,
      "close": 245.3300018310547,
      "volume": 1669900
    },
    {
      "time": "2025-09-19",
      "open": 246.1300048828125,
      "high": 246.17999267578125,
      "low": 242.57000732421875,
      "close": 243.47000122070312,
      "volume": 2380600
    },
    {
      "time": "2025-09-22",
      "open": 241.82000732421875,
      "high": 244.39999389648438,
      "low": 239.8300018310547,
      "close": 244.17999267578125,
      "volume": 1549600
    },
    {
      "time": "2025-09-23",
      "open": 243.3800048828125,
      "high": 245.86000061035156,
      "low": 240.1699981689453,
      "close": 242.3000030517578,
      "volume": 1077600
    },
    {
      "time": "2025-09-24",
      "open": 241.9499969482422,
      "high": 245.83999633789062,
      "low": 240.9199981689453,
      "close": 242.9499969482422,
      "volume": 1179600
    },
    {
      "time": "2025-09-25",
      "open": 244,
      "high": 246.02999877929688,
      "low": 240.88999938964844,
      "close": 244.05999755859375,
      "volume": 1615700
    },
    {
      "time": "2025-09-26",
      "open": 244.1199951171875,
      "high": 248.82000732421875,
      "low": 242.60000610351562,
      "close": 247.07000732421875,
      "volume": 1120600
    },
    {
      "time": "2025-09-29",
      "open": 245.91000366210938,
      "high": 250.3800048828125,
      "low": 245.35000610351562,
      "close": 248.77999877929688,
      "volume": 1376500
    },
    {
      "time": "2025-09-30",
      "open": 247.00999450683594,
      "high": 253.35000610351562,
      "low": 246.3800048828125,
      "close": 251.50999450683594,
      "volume": 1451900
    },
    {
      "time": "2025-10-01",
      "open": 252.8000030517578,
      "high": 252.8000030517578,
      "low": 247.85000610351562,
      "close": 249.5500030517578,
      "volume": 1099100
    },
    {
      "time": "2025-10-02",
      "open": 249.5500030517578,
      "high": 251.9600067138672,
      "low": 246.83999633789062,
      "close": 247.42999267578125,
      "volume": 1303800
    },
    {
      "time": "2025-10-03",
      "open": 247.05999755859375,
      "high": 250.1999969482422,
      "low": 245.99000549316406,
      "close": 249.0399932861328,
      "volume": 861800
    },
    {
      "time": "2025-10-06",
      "open": 249.25999450683594,
      "high": 249.25999450683594,
      "low": 242.89999389648438,
      "close": 245.07000732421875,
      "volume": 1096400
    },
    {
      "time": "2025-10-07",
      "open": 244.3800048828125,
      "high": 246.1199951171875,
      "low": 242.67999267578125,
      "close": 246.08999633789062,
      "volume": 824100
    },
    {
      "time": "2025-10-08",
      "open": 245.94000244140625,
      "high": 245.94000244140625,
      "low": 241.6699981689453,
      "close": 243.47999572753906,
      "volume": 1004400
    },
    {
      "time": "2025-10-09",
      "open": 243.47999572753906,
      "high": 243.47999572753906,
      "low": 240.42999267578125,
      "close": 241.27000427246094,
      "volume": 765500
    },
    {
      "time": "2025-10-10",
      "open": 241.72999572753906,
      "high": 248.22000122070312,
      "low": 241.1199951171875,
      "close": 243.05999755859375,
      "volume": 1143400
    },
    {
      "time": "2025-10-13",
      "open": 241.42999267578125,
      "high": 244.49000549316406,
      "low": 239.77999877929688,
      "close": 242.0800018310547,
      "volume": 739200
    },
    {
      "time": "2025-10-14",
      "open": 242.88999938964844,
      "high": 245.69000244140625,
      "low": 241.89999389648438,
      "close": 243.36000061035156,
      "volume": 904900
    },
    {
      "time": "2025-10-15",
      "open": 242.22999572753906,
      "high": 244.41000366210938,
      "low": 240.36000061035156,
      "close": 243.97999572753906,
      "volume": 1349100
    },
    {
      "time": "2025-10-16",
      "open": 240.0500030517578,
      "high": 242.10000610351562,
      "low": 228.08999633789062,
      "close": 229.05999755859375,
      "volume": 1891700
    },
    {
      "time": "2025-10-17",
      "open": 231.02999877929688,
      "high": 234.3800048828125,
      "low": 229.2899932861328,
      "close": 232.33999633789062,
      "volume": 2256000
    },
    {
      "time": "2025-10-20",
      "open": 232.88999938964844,
      "high": 235.5399932861328,
      "low": 232.10000610351562,
      "close": 235.2899932861328,
      "volume": 953400
    },
    {
      "time": "2025-10-21",
      "open": 235.02999877929688,
      "high": 238.22000122070312,
      "low": 234.6300048828125,
      "close": 237.02999877929688,
      "volume": 954500
    },
    {
      "time": "2025-10-22",
      "open": 237.19000244140625,
      "high": 239.47000122070312,
      "low": 235.85000610351562,
      "close": 237.47000122070312,
      "volume": 1006900
    },
    {
      "time": "2025-10-23",
      "open": 237.2100067138672,
      "high": 237.85000610351562,
      "low": 234.10000610351562,
      "close": 234.7899932861328,
      "volume": 1045200
    },
    {
      "time": "2025-10-24",
      "open": 236.5399932861328,
      "high": 236.5399932861328,
      "low": 233.80999755859375,
      "close": 234.94000244140625,
      "volume": 943600
    },
    {
      "time": "2025-10-27",
      "open": 234.05999755859375,
      "high": 235.3699951171875,
      "low": 232.66000366210938,
      "close": 233.67999267578125,
      "volume": 1193400
    },
    {
      "time": "2025-10-28",
      "open": 233.44000244140625,
      "high": 235.88999938964844,
      "low": 231.83999633789062,
      "close": 232.1300048828125,
      "volume": 1752500
    },
    {
      "time": "2025-10-29",
      "open": 208.5,
      "high": 212,
      "low": 197,
      "close": 208,
      "volume": 5108500
    },
    {
      "time": "2025-10-30",
      "open": 210.74000549316406,
      "high": 217.64999389648438,
      "low": 210.00999450683594,
      "close": 217.60000610351562,
      "volume": 3877500
    },
    {
      "time": "2025-10-31",
      "open": 218.02000427246094,
      "high": 219.00999450683594,
      "low": 215.33999633789062,
      "close": 218.75999450683594,
      "volume": 2619200
    },
    {
      "time": "2025-11-03",
      "open": 217.3699951171875,
      "high": 217.8300018310547,
      "low": 210.94000244140625,
      "close": 215.39999389648438,
      "volume": 2270000
    },
    {
      "time": "2025-11-04",
      "open": 219.10000610351562,
      "high": 221.6999969482422,
      "low": 214.88999938964844,
      "close": 220,
      "volume": 1938400
    },
    {
      "time": "2025-11-05",
      "open": 218.42999267578125,
      "high": 222.02999877929688,
      "low": 213.57000732421875,
      "close": 214.0500030517578,
      "volume": 1700100
    },
    {
      "time": "2025-11-06",
      "open": 212.74000549316406,
      "high": 214.17999267578125,
      "low": 210.02000427246094,
      "close": 212.8699951171875,
      "volume": 1266600
    },
    {
      "time": "2025-11-07",
      "open": 213.83999633789062,
      "high": 216.08999633789062,
      "low": 211.6300048828125,
      "close": 214.66000366210938,
      "volume": 1292800
    },
    {
      "time": "2025-11-10",
      "open": 211.9499969482422,
      "high": 213.60000610351562,
      "low": 209.35000610351562,
      "close": 212.94000244140625,
      "volume": 1249000
    },
    {
      "time": "2025-11-11",
      "open": 214,
      "high": 215.75,
      "low": 212.63999938964844,
      "close": 215.27000427246094,
      "volume": 891300
    },
    {
      "time": "2025-11-12",
      "open": 215.25999450683594,
      "high": 215.63999938964844,
      "low": 210.02999877929688,
      "close": 212.91000366210938,
      "volume": 1195300
    },
    {
      "time": "2025-11-13",
      "open": 212.63999938964844,
      "high": 221.64999389648438,
      "low": 211.0500030517578,
      "close": 217.67999267578125,
      "volume": 2046700
    },
    {
      "time": "2025-11-14",
      "open": 218,
      "high": 219.1199951171875,
      "low": 214.3699951171875,
      "close": 215.83999633789062,
      "volume": 1086600
    },
    {
      "time": "2025-11-17",
      "open": 216.99000549316406,
      "high": 219.7899932861328,
      "low": 215.35000610351562,
      "close": 219.10000610351562,
      "volume": 1373200
    },
    {
      "time": "2025-11-18",
      "open": 220.07000732421875,
      "high": 223.92999267578125,
      "low": 218.25999450683594,
      "close": 222.9600067138672,
      "volume": 1885700
    },
    {
      "time": "2025-11-19",
      "open": 222.10000610351562,
      "high": 225.85000610351562,
      "low": 219.9499969482422,
      "close": 224.8699951171875,
      "volume": 2169000
    },
    {
      "time": "2025-11-20",
      "open": 224.8000030517578,
      "high": 225.9199981689453,
      "low": 220.97000122070312,
      "close": 221.8800048828125,
      "volume": 1628300
    },
    {
      "time": "2025-11-21",
      "open": 222.49000549316406,
      "high": 226.08999633789062,
      "low": 221.1999969482422,
      "close": 223.16000366210938,
      "volume": 1866800
    },
    {
      "time": "2025-11-24",
      "open": 221.52999877929688,
      "high": 222.36000061035156,
      "low": 218.57000732421875,
      "close": 219.83999633789062,
      "volume": 2132000
    },
    {
      "time": "2025-11-25",
      "open": 221.97999572753906,
      "high": 224.7899932861328,
      "low": 220.36000061035156,
      "close": 223.02000427246094,
      "volume": 1073200
    },
    {
      "time": "2025-11-26",
      "open": 222.61000061035156,
      "high": 224.72999572753906,
      "low": 221.6300048828125,
      "close": 223.88999938964844,
      "volume": 967500
    },
    {
      "time": "2025-11-28",
      "open": 223.82000732421875,
      "high": 226.14999389648438,
      "low": 223.1699981689453,
      "close": 225.07000732421875,
      "volume": 550900
    },
    {
      "time": "2025-12-01",
      "open": 224.1999969482422,
      "high": 226.39999389648438,
      "low": 222.7899932861328,
      "close": 224.00999450683594,
      "volume": 1152500
    },
    {
      "time": "2025-12-02",
      "open": 224.50999450683594,
      "high": 226.2100067138672,
      "low": 222.6699981689453,
      "close": 224.85000610351562,
      "volume": 1142000
    },
    {
      "time": "2025-12-03",
      "open": 224.86000061035156,
      "high": 227.16000366210938,
      "low": 224.0800018310547,
      "close": 224.47999572753906,
      "volume": 1420100
    },
    {
      "time": "2025-12-04",
      "open": 225.52000427246094,
      "high": 226.44000244140625,
      "low": 221.13999938964844,
      "close": 222.08999633789062,
      "volume": 1227000
    },
    {
      "time": "2025-12-05",
      "open": 221.72999572753906,
      "high": 223.1999969482422,
      "low": 220.3800048828125,
      "close": 221.24000549316406,
      "volume": 1194800
    },
    {
      "time": "2025-12-08",
      "open": 220.60000610351562,
      "high": 221.1300048828125,
      "low": 216.13999938964844,
      "close": 218.9600067138672,
      "volume": 1482700
    },
    {
      "time": "2025-12-09",
      "open": 219.4199981689453,
      "high": 220.64999389648438,
      "low": 215.72000122070312,
      "close": 216.02999877929688,
      "volume": 1222300
    },
    {
      "time": "2025-12-10",
      "open": 216.24000549316406,
      "high": 218.1300048828125,
      "low": 213.72000122070312,
      "close": 214.47999572753906,
      "volume": 1303200
    },
    {
      "time": "2025-12-11",
      "open": 215.97999572753906,
      "high": 219.10000610351562,
      "low": 215.32000732421875,
      "close": 216.2899932861328,
      "volume": 850500
    },
    {
      "time": "2025-12-12",
      "open": 217.36000061035156,
      "high": 219.1300048828125,
      "low": 216.1199951171875,
      "close": 217.13999938964844,
      "volume": 1113900
    },
    {
      "time": "2025-12-15",
      "open": 218.52999877929688,
      "high": 220.27000427246094,
      "low": 217.02000427246094,
      "close": 218.22999572753906,
      "volume": 1402300
    },
    {
      "time": "2025-12-16",
      "open": 219.5399932861328,
      "high": 219.8800048828125,
      "low": 216,
      "close": 217.63999938964844,
      "volume": 1346700
    },
    {
      "time": "2025-12-17",
      "open": 216.97999572753906,
      "high": 220.77999877929688,
      "low": 216.8800048828125,
      "close": 219.1699981689453,
      "volume": 2027300
    },
    {
      "time": "2025-12-18",
      "open": 219.89999389648438,
      "high": 220.3000030517578,
      "low": 217.52999877929688,
      "close": 218.57000732421875,
      "volume": 1262200
    },
    {
      "time": "2025-12-19",
      "open": 218.00999450683594,
      "high": 220.25,
      "low": 216.60000610351562,
      "close": 218.02999877929688,
      "volume": 3083000
    },
    {
      "time": "2025-12-22",
      "open": 217.52999877929688,
      "high": 220.9499969482422,
      "low": 217.47999572753906,
      "close": 220.44000244140625,
      "volume": 1500200
    },
    {
      "time": "2025-12-23",
      "open": 220.33999633789062,
      "high": 220.8699951171875,
      "low": 217.72000122070312,
      "close": 218.4600067138672,
      "volume": 1440900
    },
    {
      "time": "2025-12-24",
      "open": 217.8000030517578,
      "high": 220.1699981689453,
      "low": 217.77999877929688,
      "close": 218.85000610351562,
      "volume": 483800
    },
    {
      "time": "2025-12-26",
      "open": 219.25999450683594,
      "high": 220.5800018310547,
      "low": 219.0399932861328,
      "close": 220.33999633789062,
      "volume": 733400
    },
    {
      "time": "2025-12-29",
      "open": 221.52999877929688,
      "high": 225.7899932861328,
      "low": 220.3699951171875,
      "close": 224.74000549316406,
      "volume": 1283600
    },
    {
      "time": "2025-12-30",
      "open": 224.74000549316406,
      "high": 225.02999877929688,
      "low": 223.27999877929688,
      "close": 224.36000061035156,
      "volume": 932500
    },
    {
      "time": "2025-12-31",
      "open": 223.63999938964844,
      "high": 225.22999572753906,
      "low": 223.22999572753906,
      "close": 223.69000244140625,
      "volume": 1068200
    },
    {
      "time": "2026-01-02",
      "open": 221.94000244140625,
      "high": 223.74000549316406,
      "low": 217.85000610351562,
      "close": 221.02000427246094,
      "volume": 1866000
    },
    {
      "time": "2026-01-05",
      "open": 220.3800048828125,
      "high": 224.88999938964844,
      "low": 218.2899932861328,
      "close": 220.6999969482422,
      "volume": 1355500
    },
    {
      "time": "2026-01-06",
      "open": 218.25,
      "high": 222.3000030517578,
      "low": 217.7100067138672,
      "close": 221.22999572753906,
      "volume": 1476400
    },
    {
      "time": "2026-01-07",
      "open": 221.9600067138672,
      "high": 223.02000427246094,
      "low": 219.2100067138672,
      "close": 219.61000061035156,
      "volume": 1053000
    },
    {
      "time": "2026-01-08",
      "open": 218.6300048828125,
      "high": 223.88999938964844,
      "low": 217.75,
      "close": 222.85000610351562,
      "volume": 874500
    },
    {
      "time": "2026-01-09",
      "open": 222.85000610351562,
      "high": 226.38999938964844,
      "low": 221.3000030517578,
      "close": 224.8699951171875,
      "volume": 969800
    },
    {
      "time": "2026-01-12",
      "open": 224.8699951171875,
      "high": 226.1699981689453,
      "low": 223.77000427246094,
      "close": 224.82000732421875,
      "volume": 961700
    },
    {
      "time": "2026-01-13",
      "open": 224.02999877929688,
      "high": 224.6699981689453,
      "low": 220.30999755859375,
      "close": 222.08999633789062,
      "volume": 806900
    },
    {
      "time": "2026-01-14",
      "open": 220.9600067138672,
      "high": 224.63999938964844,
      "low": 220.30999755859375,
      "close": 224.16000366210938,
      "volume": 1141800
    },
    {
      "time": "2026-01-15",
      "open": 224,
      "high": 226.3699951171875,
      "low": 221.5,
      "close": 222.0500030517578,
      "volume": 1225700
    },
    {
      "time": "2026-01-16",
      "open": 222.36000061035156,
      "high": 223.52000427246094,
      "low": 219.5399932861328,
      "close": 220.41000366210938,
      "volume": 1749800
    },
    {
      "time": "2026-01-20",
      "open": 220.16000366210938,
      "high": 220.60000610351562,
      "low": 216.89999389648438,
      "close": 218.49000549316406,
      "volume": 1910000
    },
    {
      "time": "2026-01-21",
      "open": 218.49000549316406,
      "high": 220.39999389648438,
      "low": 215.57000732421875,
      "close": 216.58999633789062,
      "volume": 1069900
    },
    {
      "time": "2026-01-22",
      "open": 216.85000610351562,
      "high": 219.44000244140625,
      "low": 215.99000549316406,
      "close": 218.5,
      "volume": 1125500
    },
    {
      "time": "2026-01-23",
      "open": 217.1699981689453,
      "high": 219.24000549316406,
      "low": 216.75999450683594,
      "close": 218.0399932861328,
      "volume": 1045000
    },
    {
      "time": "2026-01-26",
      "open": 218.22999572753906,
      "high": 220.1300048828125,
      "low": 217.47000122070312,
      "close": 219.74000549316406,
      "volume": 882900
    },
    {
      "time": "2026-01-27",
      "open": 218.35000610351562,
      "high": 219.6300048828125,
      "low": 215.8800048828125,
      "close": 216.27999877929688,
      "volume": 1460000
    },
    {
      "time": "2026-01-28",
      "open": 215.2899932861328,
      "high": 220.19000244140625,
      "low": 213.85000610351562,
      "close": 219.02999877929688,
      "volume": 1190800
    },
    {
      "time": "2026-01-29",
      "open": 218.1699981689453,
      "high": 219.22999572753906,
      "low": 214.5500030517578,
      "close": 216.58999633789062,
      "volume": 1218900
    },
    {
      "time": "2026-01-30",
      "open": 216.58999633789062,
      "high": 217.66000366210938,
      "low": 213.88999938964844,
      "close": 217.4600067138672,
      "volume": 977500
    },
    {
      "time": "2026-02-02",
      "open": 217.4600067138672,
      "high": 218.47000122070312,
      "low": 213.82000732421875,
      "close": 214.14999389648438,
      "volume": 796000
    },
    {
      "time": "2026-02-03",
      "open": 203.72000122070312,
      "high": 203.72000122070312,
      "low": 191.1199951171875,
      "close": 192.49000549316406,
      "volume": 3008900
    },
    {
      "time": "2026-02-04",
      "open": 193.17999267578125,
      "high": 194.08999633789062,
      "low": 187.0500030517578,
      "close": 189.50999450683594,
      "volume": 3712900
    },
    {
      "time": "2026-02-05",
      "open": 193.02000427246094,
      "high": 197.27000427246094,
      "low": 181.72000122070312,
      "close": 184.67999267578125,
      "volume": 2735500
    },
    {
      "time": "2026-02-06",
      "open": 183.2100067138672,
      "high": 184.41000366210938,
      "low": 177.74000549316406,
      "close": 179.10000610351562,
      "volume": 3856200
    },
    {
      "time": "2026-02-09",
      "open": 178.64999389648438,
      "high": 180,
      "low": 174.64999389648438,
      "close": 178.1999969482422,
      "volume": 3526100
    },
    {
      "time": "2026-02-10",
      "open": 174.89999389648438,
      "high": 177.3800048828125,
      "low": 169.24000549316406,
      "close": 169.47000122070312,
      "volume": 2644600
    },
    {
      "time": "2026-02-11",
      "open": 167.77000427246094,
      "high": 174,
      "low": 164.8800048828125,
      "close": 173.77000427246094,
      "volume": 4253700
    },
    {
      "time": "2026-02-12",
      "open": 172.85000610351562,
      "high": 179.52000427246094,
      "low": 164.60000610351562,
      "close": 179,
      "volume": 6357000
    },
    {
      "time": "2026-02-13",
      "open": 179.8800048828125,
      "high": 181.89999389648438,
      "low": 176.25,
      "close": 181.2100067138672,
      "volume": 2738400
    },
    {
      "time": "2026-02-17",
      "open": 180.02000427246094,
      "high": 183.6199951171875,
      "low": 176.9600067138672,
      "close": 177.3000030517578,
      "volume": 2587900
    },
    {
      "time": "2026-02-18",
      "open": 194.4199981689453,
      "high": 194.4199981689453,
      "low": 178.2899932861328,
      "close": 184.07000732421875,
      "volume": 3417800
    },
    {
      "time": "2026-02-19",
      "open": 184.69000244140625,
      "high": 186.44000244140625,
      "low": 181.41000366210938,
      "close": 183.88999938964844,
      "volume": 1829300
    },
    {
      "time": "2026-02-20",
      "open": 184.08999633789062,
      "high": 185.19000244140625,
      "low": 179.05999755859375,
      "close": 182.5,
      "volume": 1584000
    },
    {
      "time": "2026-02-23",
      "open": 184.36000061035156,
      "high": 186.0800018310547,
      "low": 179.4199981689453,
      "close": 181.60000610351562,
      "volume": 2789900
    },
    {
      "time": "2026-02-24",
      "open": 181.60000610351562,
      "high": 191.39999389648438,
      "low": 181.60000610351562,
      "close": 191.1699981689453,
      "volume": 3379900
    },
    {
      "time": "2026-02-25",
      "open": 194.55999755859375,
      "high": 197.3800048828125,
      "low": 194.02000427246094,
      "close": 195.82000732421875,
      "volume": 2888100
    },
    {
      "time": "2026-02-26",
      "open": 198.3300018310547,
      "high": 204.02999877929688,
      "low": 197.89999389648438,
      "close": 202.63999938964844,
      "volume": 2325600
    },
    {
      "time": "2026-02-27",
      "open": 201.88999938964844,
      "high": 209.49000549316406,
      "low": 200.3800048828125,
      "close": 207.57000732421875,
      "volume": 3469200
    },
    {
      "time": "2026-03-02",
      "open": 210,
      "high": 215.86000061035156,
      "low": 208.4499969482422,
      "close": 214.7899932861328,
      "volume": 3060000
    },
    {
      "time": "2026-03-03",
      "open": 212.5500030517578,
      "high": 216.19000244140625,
      "low": 209.80999755859375,
      "close": 214.75,
      "volume": 2171200
    },
    {
      "time": "2026-03-04",
      "open": 213.13999938964844,
      "high": 216.33999633789062,
      "low": 211.41000366210938,
      "close": 215.5800018310547,
      "volume": 2017200
    },
    {
      "time": "2026-03-05",
      "open": 216.11000061035156,
      "high": 216.64999389648438,
      "low": 205.8699951171875,
      "close": 211.22000122070312,
      "volume": 2242800
    },
    {
      "time": "2026-03-06",
      "open": 211.22000122070312,
      "high": 215.7100067138672,
      "low": 206.6999969482422,
      "close": 214.83999633789062,
      "volume": 2073900
    },
    {
      "time": "2026-03-09",
      "open": 213.75,
      "high": 214.60000610351562,
      "low": 210.14999389648438,
      "close": 210.27999877929688,
      "volume": 2000100
    },
    {
      "time": "2026-03-10",
      "open": 208.5800018310547,
      "high": 212.0399932861328,
      "low": 200.10000610351562,
      "close": 202.66000366210938,
      "volume": 1706600
    },
    {
      "time": "2026-03-11",
      "open": 203.3800048828125,
      "high": 204.92999267578125,
      "low": 199.77999877929688,
      "close": 203.1300048828125,
      "volume": 1406400
    },
    {
      "time": "2026-03-12",
      "open": 203.39999389648438,
      "high": 207.52000427246094,
      "low": 197.92999267578125,
      "close": 198.0399932861328,
      "volume": 1288800
    },
    {
      "time": "2026-03-13",
      "open": 199.33999633789062,
      "high": 201.52000427246094,
      "low": 197.58999633789062,
      "close": 201.22000122070312,
      "volume": 1108700
    },
    {
      "time": "2026-03-16",
      "open": 200.9199981689453,
      "high": 206.47999572753906,
      "low": 200.41000366210938,
      "close": 204.74000549316406,
      "volume": 2038100
    },
    {
      "time": "2026-03-17",
      "open": 204.7100067138672,
      "high": 206.9199981689453,
      "low": 203.02999877929688,
      "close": 203.7899932861328,
      "volume": 1317300
    },
    {
      "time": "2026-03-18",
      "open": 201.41000366210938,
      "high": 206.7100067138672,
      "low": 199.49000549316406,
      "close": 204.38999938964844,
      "volume": 1456800
    },
    {
      "time": "2026-03-19",
      "open": 204.6999969482422,
      "high": 207.49000549316406,
      "low": 198.6999969482422,
      "close": 201.69000244140625,
      "volume": 1629700
    },
    {
      "time": "2026-03-20",
      "open": 201.10000610351562,
      "high": 204.27999877929688,
      "low": 200.11000061035156,
      "close": 201.75,
      "volume": 2004200
    },
    {
      "time": "2026-03-23",
      "open": 202.05999755859375,
      "high": 203.2899932861328,
      "low": 197.99000549316406,
      "close": 199.85000610351562,
      "volume": 1559600
    },
    {
      "time": "2026-03-24",
      "open": 198.13999938964844,
      "high": 198.50999450683594,
      "low": 193.35000610351562,
      "close": 194.72999572753906,
      "volume": 1496100
    },
    {
      "time": "2026-03-25",
      "open": 195.61000061035156,
      "high": 198.6699981689453,
      "low": 182.5,
      "close": 185.0500030517578,
      "volume": 2727200
    },
    {
      "time": "2026-03-26",
      "open": 185.39999389648438,
      "high": 188.97000122070312,
      "low": 184.50999450683594,
      "close": 185.75,
      "volume": 1855200
    },
    {
      "time": "2026-03-27",
      "open": 185.50999450683594,
      "high": 185.83999633789062,
      "low": 182.00999450683594,
      "close": 182.75,
      "volume": 1946800
    },
    {
      "time": "2026-03-30",
      "open": 184.8699951171875,
      "high": 190.07000732421875,
      "low": 184.1199951171875,
      "close": 187.36000061035156,
      "volume": 1553400
    },
    {
      "time": "2026-03-31",
      "open": 188.30999755859375,
      "high": 192.42999267578125,
      "low": 187.72999572753906,
      "close": 189.75,
      "volume": 1620400
    },
    {
      "time": "2026-04-01",
      "open": 187.69000244140625,
      "high": 188.85000610351562,
      "low": 183.25999450683594,
      "close": 183.5,
      "volume": 1715300
    },
    {
      "time": "2026-04-02",
      "open": 182.9499969482422,
      "high": 186.3699951171875,
      "low": 180.97000122070312,
      "close": 185.0800018310547,
      "volume": 1396400
    },
    {
      "time": "2026-04-06",
      "open": 184.74000549316406,
      "high": 186.77999877929688,
      "low": 183.1999969482422,
      "close": 184.7100067138672,
      "volume": 1278400
    },
    {
      "time": "2026-04-07",
      "open": 185.25,
      "high": 186.83999633789062,
      "low": 180.67999267578125,
      "close": 181,
      "volume": 1596800
    },
    {
      "time": "2026-04-08",
      "open": 181.4199981689453,
      "high": 181.82000732421875,
      "low": 174.61000061035156,
      "close": 175.42999267578125,
      "volume": 2351300
    },
    {
      "time": "2026-04-09",
      "open": 173.8699951171875,
      "high": 174.5800018310547,
      "low": 167.47999572753906,
      "close": 169.41000366210938,
      "volume": 3588500
    },
    {
      "time": "2026-04-10",
      "open": 168.86000061035156,
      "high": 169.8800048828125,
      "low": 161.6999969482422,
      "close": 164.27999877929688,
      "volume": 2308000
    },
    {
      "time": "2026-04-13",
      "open": 164.85000610351562,
      "high": 168.3300018310547,
      "low": 164.52999877929688,
      "close": 167.8699951171875,
      "volume": 1804800
    },
    {
      "time": "2026-04-14",
      "open": 167.02999877929688,
      "high": 170.8800048828125,
      "low": 166.24000549316406,
      "close": 170.6300048828125,
      "volume": 1902400
    },
    {
      "time": "2026-04-15",
      "open": 171.57000732421875,
      "high": 179.50999450683594,
      "low": 170.83999633789062,
      "close": 176.83999633789062,
      "volume": 2253300
    },
    {
      "time": "2026-04-16",
      "open": 178.88999938964844,
      "high": 181.77000427246094,
      "low": 177.97999572753906,
      "close": 178.30999755859375,
      "volume": 1672200
    },
    {
      "time": "2026-04-17",
      "open": 178.6999969482422,
      "high": 179.4499969482422,
      "low": 176.33999633789062,
      "close": 178.07000732421875,
      "volume": 1616700
    },
    {
      "time": "2026-04-20",
      "open": 178.61000061035156,
      "high": 181.47999572753906,
      "low": 178.30999755859375,
      "close": 179.75,
      "volume": 2003500
    },
    {
      "time": "2026-04-21",
      "open": 180.5,
      "high": 184.13999938964844,
      "low": 178.91000366210938,
      "close": 182.08999633789062,
      "volume": 1472800
    },
    {
      "time": "2026-04-22",
      "open": 182.39999389648438,
      "high": 183.4499969482422,
      "low": 177.77000427246094,
      "close": 178.88999938964844,
      "volume": 2027700
    },
    {
      "time": "2026-04-23",
      "open": 177.97999572753906,
      "high": 178.75,
      "low": 173.13999938964844,
      "close": 177.13999938964844,
      "volume": 1721500
    },
    {
      "time": "2026-04-24",
      "open": 176.25999450683594,
      "high": 178.57000732421875,
      "low": 175.44000244140625,
      "close": 177.58999633789062,
      "volume": 1891100
    },
    {
      "time": "2026-04-27",
      "open": 176.74000549316406,
      "high": 180.22000122070312,
      "low": 174.42999267578125,
      "close": 174.89999389648438,
      "volume": 2000300
    },
    {
      "time": "2026-04-28",
      "open": 178.2899932861328,
      "high": 180.41000366210938,
      "low": 175.25,
      "close": 176.66000366210938,
      "volume": 2483600
    },
    {
      "time": "2026-04-29",
      "open": 185.49000549316406,
      "high": 191.50999450683594,
      "low": 177.8300018310547,
      "close": 188.19000244140625,
      "volume": 3954800
    },
    {
      "time": "2026-04-30",
      "open": 185.75,
      "high": 188.07000732421875,
      "low": 181.17999267578125,
      "close": 184.49000549316406,
      "volume": 2429300
    },
    {
      "time": "2026-05-01",
      "open": 187.36000061035156,
      "high": 188.9199981689453,
      "low": 180.8699951171875,
      "close": 181.11000061035156,
      "volume": 1534600
    },
    {
      "time": "2026-05-04",
      "open": 181.11000061035156,
      "high": 182.2100067138672,
      "low": 175.89999389648438,
      "close": 178.67999267578125,
      "volume": 1774100
    },
    {
      "time": "2026-05-05",
      "open": 176.27000427246094,
      "high": 183.02000427246094,
      "low": 174.6300048828125,
      "close": 180.4499969482422,
      "volume": 2145400
    },
    {
      "time": "2026-05-06",
      "open": 177.9600067138672,
      "high": 179.60000610351562,
      "low": 170.82000732421875,
      "close": 170.94000244140625,
      "volume": 2205700
    },
    {
      "time": "2026-05-07",
      "open": 170.67999267578125,
      "high": 176.64999389648438,
      "low": 170.58999633789062,
      "close": 174.69000244140625,
      "volume": 1623500
    },
    {
      "time": "2026-05-08",
      "open": 173.41000366210938,
      "high": 174.67999267578125,
      "low": 169.05999755859375,
      "close": 171.8699951171875,
      "volume": 1578500
    },
    {
      "time": "2026-05-11",
      "open": 170.63999938964844,
      "high": 171.8699951171875,
      "low": 166.67999267578125,
      "close": 168.57000732421875,
      "volume": 1422200
    },
    {
      "time": "2026-05-12",
      "open": 168.8300018310547,
      "high": 170.5,
      "low": 165.38999938964844,
      "close": 166.32000732421875,
      "volume": 1762300
    },
    {
      "time": "2026-05-13",
      "open": 164.9499969482422,
      "high": 165.1199951171875,
      "low": 158.75,
      "close": 161.47000122070312,
      "volume": 1838800
    },
    {
      "time": "2026-05-14",
      "open": 161.47000122070312,
      "high": 163.32000732421875,
      "low": 155.94000244140625,
      "close": 156.83999633789062,
      "volume": 2663200
    },
    {
      "time": "2026-05-15",
      "open": 159.22000122070312,
      "high": 163.61000061035156,
      "low": 156.83999633789062,
      "close": 162.5500030517578,
      "volume": 1691500
    },
    {
      "time": "2026-05-18",
      "open": 163.6300048828125,
      "high": 172.0399932861328,
      "low": 163.6300048828125,
      "close": 171.52000427246094,
      "volume": 2011000
    },
    {
      "time": "2026-05-19",
      "open": 174.63999938964844,
      "high": 178.47999572753906,
      "low": 169.72000122070312,
      "close": 170.7100067138672,
      "volume": 1909500
    },
    {
      "time": "2026-05-20",
      "open": 168.6699981689453,
      "high": 171.8000030517578,
      "low": 166.32000732421875,
      "close": 170.66000366210938,
      "volume": 1935900
    },
    {
      "time": "2026-05-21",
      "open": 169.6699981689453,
      "high": 173.52000427246094,
      "low": 166.97999572753906,
      "close": 171.60000610351562,
      "volume": 1727900
    },
    {
      "time": "2026-05-22",
      "open": 172,
      "high": 176.17999267578125,
      "low": 170.24000549316406,
      "close": 171.11000061035156,
      "volume": 1660100
    },
    {
      "time": "2026-05-26",
      "open": 170.02999877929688,
      "high": 172.14999389648438,
      "low": 167.50999450683594,
      "close": 171.58999633789062,
      "volume": 2247300
    },
    {
      "time": "2026-05-27",
      "open": 169.36000061035156,
      "high": 172.49000549316406,
      "low": 166.80999755859375,
      "close": 171.5,
      "volume": 1710500
    },
    {
      "time": "2026-05-28",
      "open": 171.69000244140625,
      "high": 174.1699981689453,
      "low": 170.1300048828125,
      "close": 172.82000732421875,
      "volume": 1272300
    },
    {
      "time": "2026-05-29",
      "open": 172.02999877929688,
      "high": 176.5800018310547,
      "low": 169.52000427246094,
      "close": 174.99000549316406,
      "volume": 2649100
    },
    {
      "time": "2026-06-01",
      "open": 174.99000549316406,
      "high": 184.4499969482422,
      "low": 174.99000549316406,
      "close": 183.97000122070312,
      "volume": 1949100
    },
    {
      "time": "2026-06-02",
      "open": 180.5500030517578,
      "high": 182.1999969482422,
      "low": 175.19000244140625,
      "close": 179.10000610351562,
      "volume": 2301600
    },
    {
      "time": "2026-06-03",
      "open": 177.24000549316406,
      "high": 178.6999969482422,
      "low": 175.1699981689453,
      "close": 178.3300018310547,
      "volume": 1654100
    },
    {
      "time": "2026-06-04",
      "open": 183.05999755859375,
      "high": 184.74000549316406,
      "low": 179.24000549316406,
      "close": 180,
      "volume": 2231100
    },
    {
      "time": "2026-06-05",
      "open": 182.97000122070312,
      "high": 184.85000610351562,
      "low": 180.5500030517578,
      "close": 181.72999572753906,
      "volume": 1901000
    },
    {
      "time": "2026-06-08",
      "open": 180.47999572753906,
      "high": 182.52999877929688,
      "low": 177.11000061035156,
      "close": 178.97000122070312,
      "volume": 1884600
    },
    {
      "time": "2026-06-09",
      "open": 178.5399932861328,
      "high": 183.94000244140625,
      "low": 177.66000366210938,
      "close": 182.5500030517578,
      "volume": 2313600
    },
    {
      "time": "2026-06-10",
      "open": 181.85000610351562,
      "high": 185.27000427246094,
      "low": 178.88999938964844,
      "close": 183.1300048828125,
      "volume": 1920100
    },
    {
      "time": "2026-06-11",
      "open": 182.27999877929688,
      "high": 185.10000610351562,
      "low": 180.66000366210938,
      "close": 182,
      "volume": 2016200
    },
    {
      "time": "2026-06-12",
      "open": 181,
      "high": 184.5,
      "low": 177.8300018310547,
      "close": 183.8000030517578,
      "volume": 2199600
    },
    {
      "time": "2026-06-15",
      "open": 179.5399932861328,
      "high": 184.5500030517578,
      "low": 179.22999572753906,
      "close": 180.4600067138672,
      "volume": 2810700
    },
    {
      "time": "2026-06-16",
      "open": 181.58999633789062,
      "high": 182.00999450683594,
      "low": 178.44000244140625,
      "close": 179.61000061035156,
      "volume": 3488200
    },
    {
      "time": "2026-06-17",
      "open": 177.57000732421875,
      "high": 181.2899932861328,
      "low": 174.44000244140625,
      "close": 175.35000610351562,
      "volume": 3489100
    },
    {
      "time": "2026-06-18",
      "open": 176.02999877929688,
      "high": 178.3300018310547,
      "low": 171.13999938964844,
      "close": 173.8000030517578,
      "volume": 18048200
    },
    {
      "time": "2026-06-22",
      "open": 170.35000610351562,
      "high": 174.5,
      "low": 168.17999267578125,
      "close": 168.99000549316406,
      "volume": 2787300
    },
    {
      "time": "2026-06-23",
      "open": 175.60000610351562,
      "high": 175.60000610351562,
      "low": 171.22000122070312,
      "close": 174.75999450683594,
      "volume": 2733700
    },
    {
      "time": "2026-06-24",
      "open": 175.80999755859375,
      "high": 180.64999389648438,
      "low": 174.2899932861328,
      "close": 180.05999755859375,
      "volume": 3002100
    },
    {
      "time": "2026-06-25",
      "open": 179.60000610351562,
      "high": 182.27999877929688,
      "low": 176.25999450683594,
      "close": 177.0399932861328,
      "volume": 1972400
    },
    {
      "time": "2026-06-26",
      "open": 177.6300048828125,
      "high": 183.80999755859375,
      "low": 177.6300048828125,
      "close": 182.17999267578125,
      "volume": 4760400
    },
    {
      "time": "2026-06-29",
      "open": 182.66000366210938,
      "high": 185,
      "low": 177.25,
      "close": 179.2100067138672,
      "volume": 2467300
    },
    {
      "time": "2026-06-30",
      "open": 177.80999755859375,
      "high": 180.5500030517578,
      "low": 177.17999267578125,
      "close": 179.52999877929688,
      "volume": 1996400
    },
    {
      "time": "2026-07-01",
      "open": 181.67999267578125,
      "high": 188.00999450683594,
      "low": 179.61000061035156,
      "close": 183.72000122070312,
      "volume": 3279600
    },
    {
      "time": "2026-07-02",
      "open": 184.6999969482422,
      "high": 190.02000427246094,
      "low": 182.4199981689453,
      "close": 188.35000610351562,
      "volume": 1979500
    },
    {
      "time": "2026-07-06",
      "open": 186.14999389648438,
      "high": 189.3699951171875,
      "low": 183.02000427246094,
      "close": 187.7899932861328,
      "volume": 1738700
    },
    {
      "time": "2026-07-07",
      "open": 192.22000122070312,
      "high": 194.7899932861328,
      "low": 190.11000061035156,
      "close": 192.25,
      "volume": 1797300
    },
    {
      "time": "2026-07-08",
      "open": 191.5,
      "high": 192.88999938964844,
      "low": 188.4499969482422,
      "close": 189.6699981689453,
      "volume": 1948400
    },
    {
      "time": "2026-07-09",
      "open": 186.75999450683594,
      "high": 188.17999267578125,
      "low": 185.4499969482422,
      "close": 187.00999450683594,
      "volume": 1787000
    },
    {
      "time": "2026-07-10",
      "open": 188.2899932861328,
      "high": 189.22000122070312,
      "low": 183.60000610351562,
      "close": 185.38999938964844,
      "volume": 1481500
    },
    {
      "time": "2026-07-13",
      "open": 188.4499969482422,
      "high": 194.30999755859375,
      "low": 188.25,
      "close": 193.72999572753906,
      "volume": 1786600
    },
    {
      "time": "2026-07-14",
      "open": 188.9199981689453,
      "high": 193.9199981689453,
      "low": 187.6300048828125,
      "close": 190.5399932861328,
      "volume": 1449200
    },
    {
      "time": "2026-07-15",
      "open": 192.11000061035156,
      "high": 195.7100067138672,
      "low": 190.9199981689453,
      "close": 191.94000244140625,
      "volume": 1255300
    },
    {
      "time": "2026-07-16",
      "open": 194.82000732421875,
      "high": 203.02999877929688,
      "low": 194.5,
      "close": 201.49000549316406,
      "volume": 2039300
    },
    {
      "time": "2026-07-17",
      "open": 203.72000122070312,
      "high": 205.6999969482422,
      "low": 198.0399932861328,
      "close": 200.67999267578125,
      "volume": 1740700
    },
    {
      "time": "2026-07-20",
      "open": 200,
      "high": 202.2899932861328,
      "low": 197.41000366210938,
      "close": 201.7899932861328,
      "volume": 1576400
    },
    {
      "time": "2026-07-21",
      "open": 196.67999267578125,
      "high": 198.9600067138672,
      "low": 194.07000732421875,
      "close": 195.25,
      "volume": 1325800
    },
    {
      "time": "2026-07-22",
      "open": 197.69000244140625,
      "high": 197.94000244140625,
      "low": 192.00999450683594,
      "close": 192.27999877929688,
      "volume": 1515700
    },
    {
      "time": "2026-07-23",
      "open": 195.99000549316406,
      "high": 196.83999633789062,
      "low": 189.72000122070312,
      "close": 193.1699981689453,
      "volume": 1446100
    },
    {
      "time": "2026-07-24",
      "open": 195,
      "high": 201.80999755859375,
      "low": 193.07000732421875,
      "close": 201.33999633789062,
      "volume": 1357700
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 263.47640014648437
    },
    {
      "time": "2025-10-06",
      "value": 262.41860046386716
    },
    {
      "time": "2025-10-07",
      "value": 261.45180053710936
    },
    {
      "time": "2025-10-08",
      "value": 260.4404006958008
    },
    {
      "time": "2025-10-09",
      "value": 259.75640075683594
    },
    {
      "time": "2025-10-10",
      "value": 259.04340087890625
    },
    {
      "time": "2025-10-13",
      "value": 258.44720062255857
    },
    {
      "time": "2025-10-14",
      "value": 257.95440063476565
    },
    {
      "time": "2025-10-15",
      "value": 257.53960052490237
    },
    {
      "time": "2025-10-16",
      "value": 256.82120025634765
    },
    {
      "time": "2025-10-17",
      "value": 256.177600402832
    },
    {
      "time": "2025-10-20",
      "value": 255.58260009765624
    },
    {
      "time": "2025-10-21",
      "value": 254.9747998046875
    },
    {
      "time": "2025-10-22",
      "value": 254.52419982910158
    },
    {
      "time": "2025-10-23",
      "value": 253.93619964599608
    },
    {
      "time": "2025-10-24",
      "value": 253.2809994506836
    },
    {
      "time": "2025-10-27",
      "value": 252.59739959716796
    },
    {
      "time": "2025-10-28",
      "value": 251.9261996459961
    },
    {
      "time": "2025-10-29",
      "value": 250.6659994506836
    },
    {
      "time": "2025-10-30",
      "value": 249.6009994506836
    },
    {
      "time": "2025-10-31",
      "value": 248.53799926757813
    },
    {
      "time": "2025-11-03",
      "value": 247.42479919433595
    },
    {
      "time": "2025-11-04",
      "value": 246.48339904785155
    },
    {
      "time": "2025-11-05",
      "value": 245.39819915771486
    },
    {
      "time": "2025-11-06",
      "value": 244.30159881591797
    },
    {
      "time": "2025-11-07",
      "value": 243.27099884033203
    },
    {
      "time": "2025-11-10",
      "value": 242.1673989868164
    },
    {
      "time": "2025-11-11",
      "value": 241.17279907226563
    },
    {
      "time": "2025-11-12",
      "value": 240.06219909667968
    },
    {
      "time": "2025-11-13",
      "value": 239.01479919433595
    },
    {
      "time": "2025-11-14",
      "value": 237.9253991699219
    },
    {
      "time": "2025-11-17",
      "value": 236.84679931640625
    },
    {
      "time": "2025-11-18",
      "value": 235.9327993774414
    },
    {
      "time": "2025-11-19",
      "value": 235.17479949951172
    },
    {
      "time": "2025-11-20",
      "value": 234.28759979248048
    },
    {
      "time": "2025-11-21",
      "value": 233.50679962158202
    },
    {
      "time": "2025-11-24",
      "value": 232.80199951171875
    },
    {
      "time": "2025-11-25",
      "value": 232.22579956054688
    },
    {
      "time": "2025-11-26",
      "value": 231.70979949951172
    },
    {
      "time": "2025-11-28",
      "value": 231.304599609375
    },
    {
      "time": "2025-12-01",
      "value": 230.91539947509764
    },
    {
      "time": "2025-12-02",
      "value": 230.52879974365234
    },
    {
      "time": "2025-12-03",
      "value": 230.17239959716798
    },
    {
      "time": "2025-12-04",
      "value": 229.75519958496093
    },
    {
      "time": "2025-12-05",
      "value": 229.29879974365235
    },
    {
      "time": "2025-12-08",
      "value": 228.73659973144532
    },
    {
      "time": "2025-12-09",
      "value": 228.08159973144532
    },
    {
      "time": "2025-12-10",
      "value": 227.34099975585937
    },
    {
      "time": "2025-12-11",
      "value": 226.67579956054686
    },
    {
      "time": "2025-12-12",
      "value": 226.06999969482422
    },
    {
      "time": "2025-12-15",
      "value": 225.45379974365235
    },
    {
      "time": "2025-12-16",
      "value": 224.90519958496094
    },
    {
      "time": "2025-12-17",
      "value": 224.36679962158203
    },
    {
      "time": "2025-12-18",
      "value": 223.86859985351563
    },
    {
      "time": "2025-12-19",
      "value": 223.40379974365234
    },
    {
      "time": "2025-12-22",
      "value": 222.9513998413086
    },
    {
      "time": "2025-12-23",
      "value": 222.47899993896485
    },
    {
      "time": "2025-12-24",
      "value": 221.98880004882812
    },
    {
      "time": "2025-12-26",
      "value": 221.51600006103516
    },
    {
      "time": "2025-12-29",
      "value": 221.42960021972655
    },
    {
      "time": "2025-12-30",
      "value": 221.27000030517578
    },
    {
      "time": "2025-12-31",
      "value": 221.03800048828126
    },
    {
      "time": "2026-01-02",
      "value": 220.71780059814452
    },
    {
      "time": "2026-01-05",
      "value": 220.3824005126953
    },
    {
      "time": "2026-01-06",
      "value": 220.11120056152345
    },
    {
      "time": "2026-01-07",
      "value": 219.80460052490236
    },
    {
      "time": "2026-01-08",
      "value": 219.58800079345704
    },
    {
      "time": "2026-01-09",
      "value": 219.44280059814454
    },
    {
      "time": "2026-01-12",
      "value": 219.7792007446289
    },
    {
      "time": "2026-01-13",
      "value": 219.8690005493164
    },
    {
      "time": "2026-01-14",
      "value": 219.97700073242189
    },
    {
      "time": "2026-01-15",
      "value": 220.11000091552734
    },
    {
      "time": "2026-01-16",
      "value": 220.11820098876953
    },
    {
      "time": "2026-01-20",
      "value": 220.20700103759765
    },
    {
      "time": "2026-01-21",
      "value": 220.28140106201172
    },
    {
      "time": "2026-01-22",
      "value": 220.35820098876954
    },
    {
      "time": "2026-01-23",
      "value": 220.46020080566407
    },
    {
      "time": "2026-01-26",
      "value": 220.54960083007813
    },
    {
      "time": "2026-01-27",
      "value": 220.61700073242187
    },
    {
      "time": "2026-01-28",
      "value": 220.6440008544922
    },
    {
      "time": "2026-01-29",
      "value": 220.65900085449218
    },
    {
      "time": "2026-01-30",
      "value": 220.6262008666992
    },
    {
      "time": "2026-02-02",
      "value": 220.45000061035157
    },
    {
      "time": "2026-02-03",
      "value": 219.8024008178711
    },
    {
      "time": "2026-02-04",
      "value": 219.15500061035155
    },
    {
      "time": "2026-02-05",
      "value": 218.385400390625
    },
    {
      "time": "2026-02-06",
      "value": 217.5706005859375
    },
    {
      "time": "2026-02-09",
      "value": 216.67420043945313
    },
    {
      "time": "2026-02-10",
      "value": 215.5858004760742
    },
    {
      "time": "2026-02-11",
      "value": 214.55980041503906
    },
    {
      "time": "2026-02-12",
      "value": 213.65960052490234
    },
    {
      "time": "2026-02-13",
      "value": 212.78680053710937
    },
    {
      "time": "2026-02-17",
      "value": 211.84320068359375
    },
    {
      "time": "2026-02-18",
      "value": 211.0828009033203
    },
    {
      "time": "2026-02-19",
      "value": 210.33580078125
    },
    {
      "time": "2026-02-20",
      "value": 209.60660064697265
    },
    {
      "time": "2026-02-23",
      "value": 208.91800079345703
    },
    {
      "time": "2026-02-24",
      "value": 208.45180084228517
    },
    {
      "time": "2026-02-25",
      "value": 208.0424011230469
    },
    {
      "time": "2026-02-26",
      "value": 207.75240112304687
    },
    {
      "time": "2026-02-27",
      "value": 207.53920135498046
    },
    {
      "time": "2026-03-02",
      "value": 207.48220123291014
    },
    {
      "time": "2026-03-03",
      "value": 207.39380126953125
    },
    {
      "time": "2026-03-04",
      "value": 207.33400115966796
    },
    {
      "time": "2026-03-05",
      "value": 207.1978012084961
    },
    {
      "time": "2026-03-06",
      "value": 207.0858010864258
    },
    {
      "time": "2026-03-09",
      "value": 206.92220092773437
    },
    {
      "time": "2026-03-10",
      "value": 206.59840087890626
    },
    {
      "time": "2026-03-11",
      "value": 206.2542010498047
    },
    {
      "time": "2026-03-12",
      "value": 205.72020080566406
    },
    {
      "time": "2026-03-13",
      "value": 205.2574008178711
    },
    {
      "time": "2026-03-16",
      "value": 204.87840087890626
    },
    {
      "time": "2026-03-17",
      "value": 204.5338006591797
    },
    {
      "time": "2026-03-18",
      "value": 204.20760070800782
    },
    {
      "time": "2026-03-19",
      "value": 203.81680084228515
    },
    {
      "time": "2026-03-20",
      "value": 203.45960083007813
    },
    {
      "time": "2026-03-23",
      "value": 202.99960083007812
    },
    {
      "time": "2026-03-24",
      "value": 202.39680084228516
    },
    {
      "time": "2026-03-25",
      "value": 201.60140075683594
    },
    {
      "time": "2026-03-26",
      "value": 200.87460083007812
    },
    {
      "time": "2026-03-27",
      "value": 200.04640075683594
    },
    {
      "time": "2026-03-30",
      "value": 199.3526007080078
    },
    {
      "time": "2026-03-31",
      "value": 198.73940063476562
    },
    {
      "time": "2026-04-01",
      "value": 198.03960052490234
    },
    {
      "time": "2026-04-02",
      "value": 197.40940063476563
    },
    {
      "time": "2026-04-06",
      "value": 196.73360076904297
    },
    {
      "time": "2026-04-07",
      "value": 195.9928009033203
    },
    {
      "time": "2026-04-08",
      "value": 195.10660064697265
    },
    {
      "time": "2026-04-09",
      "value": 194.1692007446289
    },
    {
      "time": "2026-04-10",
      "value": 193.0742007446289
    },
    {
      "time": "2026-04-13",
      "value": 192.09980072021483
    },
    {
      "time": "2026-04-14",
      "value": 191.16320068359374
    },
    {
      "time": "2026-04-15",
      "value": 190.41700073242188
    },
    {
      "time": "2026-04-16",
      "value": 190.13340057373046
    },
    {
      "time": "2026-04-17",
      "value": 189.90460083007812
    },
    {
      "time": "2026-04-20",
      "value": 189.8060009765625
    },
    {
      "time": "2026-04-21",
      "value": 189.86580078125
    },
    {
      "time": "2026-04-22",
      "value": 189.87960083007812
    },
    {
      "time": "2026-04-23",
      "value": 190.03300079345703
    },
    {
      "time": "2026-04-24",
      "value": 190.10940063476562
    },
    {
      "time": "2026-04-27",
      "value": 190.02740051269532
    },
    {
      "time": "2026-04-28",
      "value": 189.93640045166015
    },
    {
      "time": "2026-04-29",
      "value": 190.15420043945312
    },
    {
      "time": "2026-04-30",
      "value": 190.16260040283203
    },
    {
      "time": "2026-05-01",
      "value": 190.1070004272461
    },
    {
      "time": "2026-05-04",
      "value": 190.03060028076172
    },
    {
      "time": "2026-05-05",
      "value": 190.00760009765625
    },
    {
      "time": "2026-05-06",
      "value": 189.60300018310548
    },
    {
      "time": "2026-05-07",
      "value": 189.1804000854492
    },
    {
      "time": "2026-05-08",
      "value": 188.565
    },
    {
      "time": "2026-05-11",
      "value": 187.785
    },
    {
      "time": "2026-05-12",
      "value": 186.8156002807617
    },
    {
      "time": "2026-05-13",
      "value": 185.75000030517577
    },
    {
      "time": "2026-05-14",
      "value": 184.5752001953125
    },
    {
      "time": "2026-05-15",
      "value": 183.6018002319336
    },
    {
      "time": "2026-05-18",
      "value": 182.735400390625
    },
    {
      "time": "2026-05-19",
      "value": 181.9440005493164
    },
    {
      "time": "2026-05-20",
      "value": 181.3040005493164
    },
    {
      "time": "2026-05-21",
      "value": 180.67340057373048
    },
    {
      "time": "2026-05-22",
      "value": 180.13480072021486
    },
    {
      "time": "2026-05-26",
      "value": 179.5422006225586
    },
    {
      "time": "2026-05-27",
      "value": 178.87740051269532
    },
    {
      "time": "2026-05-28",
      "value": 178.25800079345703
    },
    {
      "time": "2026-05-29",
      "value": 177.67000091552734
    },
    {
      "time": "2026-06-01",
      "value": 177.3156008911133
    },
    {
      "time": "2026-06-02",
      "value": 176.8626010131836
    },
    {
      "time": "2026-06-03",
      "value": 176.43220092773439
    },
    {
      "time": "2026-06-04",
      "value": 176.1376010131836
    },
    {
      "time": "2026-06-05",
      "value": 176.07120086669923
    },
    {
      "time": "2026-06-08",
      "value": 175.93560089111327
    },
    {
      "time": "2026-06-09",
      "value": 175.93160095214844
    },
    {
      "time": "2026-06-10",
      "value": 175.84700103759766
    },
    {
      "time": "2026-06-11",
      "value": 175.69200103759766
    },
    {
      "time": "2026-06-12",
      "value": 175.6980010986328
    },
    {
      "time": "2026-06-15",
      "value": 175.60560119628906
    },
    {
      "time": "2026-06-16",
      "value": 175.50360107421875
    },
    {
      "time": "2026-06-17",
      "value": 175.39060119628905
    },
    {
      "time": "2026-06-18",
      "value": 175.3580014038086
    },
    {
      "time": "2026-06-22",
      "value": 175.3496014404297
    },
    {
      "time": "2026-06-23",
      "value": 175.55920135498047
    },
    {
      "time": "2026-06-24",
      "value": 175.8030014038086
    },
    {
      "time": "2026-06-25",
      "value": 175.931201171875
    },
    {
      "time": "2026-06-26",
      "value": 176.0380010986328
    },
    {
      "time": "2026-06-29",
      "value": 176.05600128173828
    },
    {
      "time": "2026-06-30",
      "value": 176.08520111083985
    },
    {
      "time": "2026-07-01",
      "value": 176.16460113525392
    },
    {
      "time": "2026-07-02",
      "value": 176.2898013305664
    },
    {
      "time": "2026-07-06",
      "value": 176.4678012084961
    },
    {
      "time": "2026-07-07",
      "value": 176.77000122070314
    },
    {
      "time": "2026-07-08",
      "value": 177.01160125732423
    },
    {
      "time": "2026-07-09",
      "value": 177.25380126953124
    },
    {
      "time": "2026-07-10",
      "value": 177.42840118408202
    },
    {
      "time": "2026-07-13",
      "value": 177.5392010498047
    },
    {
      "time": "2026-07-14",
      "value": 177.66020080566406
    },
    {
      "time": "2026-07-15",
      "value": 177.87680084228515
    },
    {
      "time": "2026-07-16",
      "value": 178.33300109863282
    },
    {
      "time": "2026-07-17",
      "value": 178.7376010131836
    },
    {
      "time": "2026-07-20",
      "value": 179.3546008300781
    },
    {
      "time": "2026-07-21",
      "value": 179.76580078125
    },
    {
      "time": "2026-07-22",
      "value": 180.1740008544922
    },
    {
      "time": "2026-07-23",
      "value": 180.6660006713867
    },
    {
      "time": "2026-07-24",
      "value": 181.36640045166016
    }
  ],
  "analysis": null
}