{
  "ok": true,
  "cached": false,
  "ticker": "VRSN",
  "price": 298.755,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Armstrong Courtney D",
      "title": "Director",
      "is_csuite": 0,
      "value": 5671,
      "avg_price": 293.68,
      "filing_date": "2026-08-31"
    }
  ],
  "insider_sells_last_30d": [
    {
      "owner": "Indelicarto Thomas C",
      "title": "EVP, Gen Counsel & Secretary",
      "is_csuite": 0,
      "value": 144580,
      "avg_price": 289.16,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "BIDZOS D JAMES",
      "title": "Exec. Chairman, Pres, & CEO",
      "is_csuite": 1,
      "value": 938525,
      "avg_price": 284.4,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Indelicarto Thomas C",
      "title": "EVP, Gen Counsel & Secretary",
      "is_csuite": 0,
      "value": 145390,
      "avg_price": 290.78,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "BIDZOS D JAMES",
      "title": "Exec. Chairman, Pres, & CEO",
      "is_csuite": 1,
      "value": 960592,
      "avg_price": 291.09,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "BIDZOS D JAMES",
      "title": "Exec. Chairman, Pres, & CEO",
      "is_csuite": 1,
      "value": 960812,
      "avg_price": 291.16,
      "filing_date": "2026-08-26"
    },
    {
      "owner": "BIDZOS D JAMES",
      "title": "Exec. Chairman, Pres, & CEO",
      "is_csuite": 1,
      "value": 916910,
      "avg_price": 277.85,
      "filing_date": "2026-08-19"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-13",
      "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": "P",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-10-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-10-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "VeriSign Seen With Multiple Catalysts Into 2027, Wedbush Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/verisign-seen-multiple-catalysts-2027-155056880.html",
      "published": "2026-09-01"
    },
    {
      "title": "Wedbush Raises Price Target on VeriSign to $341 From $324, Keeps Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wedbush-raises-price-target-verisign-110418913.html",
      "published": "2026-09-01"
    },
    {
      "title": "Are Wall Street Analysts Bullish on VeriSign Stock?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/fafe0695-a516-32bd-8be2-23e50c0b0a4d/are-wall-street-analysts.html",
      "published": "2026-08-24"
    },
    {
      "title": "Verisign Insider Sold Shares Worth $916,910, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/verisign-insider-sold-shares-worth-205301177.html",
      "published": "2026-08-19"
    },
    {
      "title": "Zacks Industry Outlook Highlights Verisign and Donnelley Financial",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-industry-outlook-highlights-verisign-101000349.html",
      "published": "2026-08-17"
    },
    {
      "title": "Software & Services: Buy Verisign, Hold Donnelley Financial",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/articles/software-services-buy-verisign-hold-173600144.html",
      "published": "2026-08-14"
    },
    {
      "title": "VeriSign CEO James Bidzos Sells 3,300 Shares for $979,000",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/54fb8975-0e31-3751-85ef-224a1652a210/verisign-ceo-james-bidzos.html",
      "published": "2026-08-13"
    },
    {
      "title": "Verisign Insider Sold Shares Worth $927,964, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/verisign-insider-sold-shares-worth-210945369.html",
      "published": "2026-07-29"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 286.55999755859375,
      "high": 290.79998779296875,
      "low": 286.3900146484375,
      "close": 287.9599914550781,
      "volume": 745200
    },
    {
      "time": "2025-09-16",
      "open": 287.4599914550781,
      "high": 288.6400146484375,
      "low": 285.45001220703125,
      "close": 287.4700012207031,
      "volume": 458600
    },
    {
      "time": "2025-09-17",
      "open": 287.4599914550781,
      "high": 290.6199951171875,
      "low": 286.7099914550781,
      "close": 287.7699890136719,
      "volume": 521500
    },
    {
      "time": "2025-09-18",
      "open": 286.2099914550781,
      "high": 290.04998779296875,
      "low": 285.82000732421875,
      "close": 285.8800048828125,
      "volume": 639700
    },
    {
      "time": "2025-09-19",
      "open": 287.1099853515625,
      "high": 288.54998779296875,
      "low": 282.0400085449219,
      "close": 282.2799987792969,
      "volume": 1478500
    },
    {
      "time": "2025-09-22",
      "open": 280.69000244140625,
      "high": 284.0199890136719,
      "low": 280.25,
      "close": 282.739990234375,
      "volume": 1001600
    },
    {
      "time": "2025-09-23",
      "open": 282.30999755859375,
      "high": 287.3299865722656,
      "low": 280.7200012207031,
      "close": 286.6400146484375,
      "volume": 752700
    },
    {
      "time": "2025-09-24",
      "open": 287.4700012207031,
      "high": 287.7699890136719,
      "low": 283.92999267578125,
      "close": 285.260009765625,
      "volume": 366200
    },
    {
      "time": "2025-09-25",
      "open": 285.1499938964844,
      "high": 286.5199890136719,
      "low": 282.8999938964844,
      "close": 283.69000244140625,
      "volume": 534100
    },
    {
      "time": "2025-09-26",
      "open": 284.3500061035156,
      "high": 285.6300048828125,
      "low": 282.7300109863281,
      "close": 284.4200134277344,
      "volume": 466200
    },
    {
      "time": "2025-09-29",
      "open": 284.5,
      "high": 288.1199951171875,
      "low": 284.1099853515625,
      "close": 284.30999755859375,
      "volume": 1119000
    },
    {
      "time": "2025-09-30",
      "open": 284.30999755859375,
      "high": 285.07000732421875,
      "low": 273.7200012207031,
      "close": 279.57000732421875,
      "volume": 1055600
    },
    {
      "time": "2025-10-01",
      "open": 278.42999267578125,
      "high": 279.8699951171875,
      "low": 272.55999755859375,
      "close": 274.9200134277344,
      "volume": 851500
    },
    {
      "time": "2025-10-02",
      "open": 274.80999755859375,
      "high": 276.0899963378906,
      "low": 272.2900085449219,
      "close": 275.44000244140625,
      "volume": 609600
    },
    {
      "time": "2025-10-03",
      "open": 274.05999755859375,
      "high": 274.6400146484375,
      "low": 271.0400085449219,
      "close": 272.9800109863281,
      "volume": 502600
    },
    {
      "time": "2025-10-06",
      "open": 273.6099853515625,
      "high": 274.0799865722656,
      "low": 268.3900146484375,
      "close": 270.7799987792969,
      "volume": 528400
    },
    {
      "time": "2025-10-07",
      "open": 270.8699951171875,
      "high": 272.04998779296875,
      "low": 268.29998779296875,
      "close": 270.2900085449219,
      "volume": 497600
    },
    {
      "time": "2025-10-08",
      "open": 270.44000244140625,
      "high": 270.9800109863281,
      "low": 265.4100036621094,
      "close": 267.8800048828125,
      "volume": 578800
    },
    {
      "time": "2025-10-09",
      "open": 267.94000244140625,
      "high": 267.94000244140625,
      "low": 261.010009765625,
      "close": 261.95001220703125,
      "volume": 668800
    },
    {
      "time": "2025-10-10",
      "open": 261.79998779296875,
      "high": 263.30999755859375,
      "low": 260.0299987792969,
      "close": 260.82000732421875,
      "volume": 588200
    },
    {
      "time": "2025-10-13",
      "open": 260.6300048828125,
      "high": 264.3599853515625,
      "low": 258.2799987792969,
      "close": 264.05999755859375,
      "volume": 554100
    },
    {
      "time": "2025-10-14",
      "open": 262.9200134277344,
      "high": 267.67999267578125,
      "low": 262.7699890136719,
      "close": 265.010009765625,
      "volume": 724300
    },
    {
      "time": "2025-10-15",
      "open": 265.010009765625,
      "high": 266.9200134277344,
      "low": 261.4800109863281,
      "close": 265.739990234375,
      "volume": 814100
    },
    {
      "time": "2025-10-16",
      "open": 265.70001220703125,
      "high": 266.55999755859375,
      "low": 259.4599914550781,
      "close": 259.7900085449219,
      "volume": 712700
    },
    {
      "time": "2025-10-17",
      "open": 261.0799865722656,
      "high": 265.32000732421875,
      "low": 260.3399963378906,
      "close": 264.7900085449219,
      "volume": 653900
    },
    {
      "time": "2025-10-20",
      "open": 265.1000061035156,
      "high": 267.57000732421875,
      "low": 264.7099914550781,
      "close": 266.9200134277344,
      "volume": 467600
    },
    {
      "time": "2025-10-21",
      "open": 266.6400146484375,
      "high": 269.4700012207031,
      "low": 265.45001220703125,
      "close": 266.4599914550781,
      "volume": 605700
    },
    {
      "time": "2025-10-22",
      "open": 266.4599914550781,
      "high": 268.3299865722656,
      "low": 249.75,
      "close": 251.94000244140625,
      "volume": 1582600
    },
    {
      "time": "2025-10-23",
      "open": 252.7899932861328,
      "high": 252.7899932861328,
      "low": 245.25,
      "close": 250.5800018310547,
      "volume": 1384700
    },
    {
      "time": "2025-10-24",
      "open": 254.30999755859375,
      "high": 256.989990234375,
      "low": 225.41000366210938,
      "close": 247.0800018310547,
      "volume": 3768900
    },
    {
      "time": "2025-10-27",
      "open": 245.11000061035156,
      "high": 251.4199981689453,
      "low": 241.3000030517578,
      "close": 247.22000122070312,
      "volume": 1419800
    },
    {
      "time": "2025-10-28",
      "open": 245.17999267578125,
      "high": 247.22000122070312,
      "low": 239.30999755859375,
      "close": 240.3699951171875,
      "volume": 1114700
    },
    {
      "time": "2025-10-29",
      "open": 238.55999755859375,
      "high": 240.3699951171875,
      "low": 231.8300018310547,
      "close": 232.82000732421875,
      "volume": 1571300
    },
    {
      "time": "2025-10-30",
      "open": 233.2899932861328,
      "high": 239.64999389648438,
      "low": 231,
      "close": 235.60000610351562,
      "volume": 1192300
    },
    {
      "time": "2025-10-31",
      "open": 235.8699951171875,
      "high": 240.4199981689453,
      "low": 233.82000732421875,
      "close": 239.8000030517578,
      "volume": 946200
    },
    {
      "time": "2025-11-03",
      "open": 240.85000610351562,
      "high": 245.14999389648438,
      "low": 236.47000122070312,
      "close": 244.55999755859375,
      "volume": 1170400
    },
    {
      "time": "2025-11-04",
      "open": 244.52000427246094,
      "high": 245.0500030517578,
      "low": 237.86000061035156,
      "close": 240.17999267578125,
      "volume": 863100
    },
    {
      "time": "2025-11-05",
      "open": 240.57000732421875,
      "high": 245.5800018310547,
      "low": 239.5399932861328,
      "close": 244.02999877929688,
      "volume": 1026700
    },
    {
      "time": "2025-11-06",
      "open": 241.52999877929688,
      "high": 243.5399932861328,
      "low": 237.33999633789062,
      "close": 239.60000610351562,
      "volume": 807400
    },
    {
      "time": "2025-11-07",
      "open": 239.60000610351562,
      "high": 243.17999267578125,
      "low": 238.75,
      "close": 241.97000122070312,
      "volume": 613000
    },
    {
      "time": "2025-11-10",
      "open": 242.9600067138672,
      "high": 247.97000122070312,
      "low": 242.11000061035156,
      "close": 247.64999389648438,
      "volume": 740900
    },
    {
      "time": "2025-11-11",
      "open": 246.47000122070312,
      "high": 249.9199981689453,
      "low": 246.02000427246094,
      "close": 248.67999267578125,
      "volume": 535200
    },
    {
      "time": "2025-11-12",
      "open": 247.08999633789062,
      "high": 252.82000732421875,
      "low": 247.08999633789062,
      "close": 250.49000549316406,
      "volume": 991600
    },
    {
      "time": "2025-11-13",
      "open": 250.82000732421875,
      "high": 255.67999267578125,
      "low": 250.11000061035156,
      "close": 251.50999450683594,
      "volume": 1033000
    },
    {
      "time": "2025-11-14",
      "open": 250.89999389648438,
      "high": 254.86000061035156,
      "low": 247.4499969482422,
      "close": 252.8800048828125,
      "volume": 670600
    },
    {
      "time": "2025-11-17",
      "open": 253.05999755859375,
      "high": 255.3000030517578,
      "low": 247.72000122070312,
      "close": 250.19000244140625,
      "volume": 779200
    },
    {
      "time": "2025-11-18",
      "open": 249.39999389648438,
      "high": 252.9199981689453,
      "low": 247.92999267578125,
      "close": 249.6300048828125,
      "volume": 896600
    },
    {
      "time": "2025-11-19",
      "open": 247.75,
      "high": 248.74000549316406,
      "low": 244.1300048828125,
      "close": 245.75999450683594,
      "volume": 952300
    },
    {
      "time": "2025-11-20",
      "open": 248.4499969482422,
      "high": 249.74000549316406,
      "low": 246.47999572753906,
      "close": 248.4199981689453,
      "volume": 2417900
    },
    {
      "time": "2025-11-21",
      "open": 248.58999633789062,
      "high": 254.74000549316406,
      "low": 246.07000732421875,
      "close": 251.4199981689453,
      "volume": 1221000
    },
    {
      "time": "2025-11-24",
      "open": 251.5399932861328,
      "high": 253.0500030517578,
      "low": 248.10000610351562,
      "close": 249.57000732421875,
      "volume": 1428700
    },
    {
      "time": "2025-11-25",
      "open": 250.22000122070312,
      "high": 257.0899963378906,
      "low": 248.22000122070312,
      "close": 255.67999267578125,
      "volume": 701400
    },
    {
      "time": "2025-11-26",
      "open": 255.3000030517578,
      "high": 255.99000549316406,
      "low": 251.7899932861328,
      "close": 252.6699981689453,
      "volume": 680500
    },
    {
      "time": "2025-11-28",
      "open": 252.6699981689453,
      "high": 254.55999755859375,
      "low": 251.52999877929688,
      "close": 251.99000549316406,
      "volume": 1847300
    },
    {
      "time": "2025-12-01",
      "open": 251.07000732421875,
      "high": 254.14999389648438,
      "low": 249.8800048828125,
      "close": 251.02000427246094,
      "volume": 970000
    },
    {
      "time": "2025-12-02",
      "open": 252.6199951171875,
      "high": 256.3599853515625,
      "low": 251.0800018310547,
      "close": 253.6699981689453,
      "volume": 642300
    },
    {
      "time": "2025-12-03",
      "open": 253.61000061035156,
      "high": 255.9199981689453,
      "low": 248.85000610351562,
      "close": 249.94000244140625,
      "volume": 1410800
    },
    {
      "time": "2025-12-04",
      "open": 249.94000244140625,
      "high": 252.47000122070312,
      "low": 247.57000732421875,
      "close": 248.63999938964844,
      "volume": 752500
    },
    {
      "time": "2025-12-05",
      "open": 248.72999572753906,
      "high": 250.8800048828125,
      "low": 247.6999969482422,
      "close": 249.5399932861328,
      "volume": 513900
    },
    {
      "time": "2025-12-08",
      "open": 249,
      "high": 251.00999450683594,
      "low": 247.05999755859375,
      "close": 250.9499969482422,
      "volume": 629300
    },
    {
      "time": "2025-12-09",
      "open": 250.07000732421875,
      "high": 251.4499969482422,
      "low": 238.8800048828125,
      "close": 242.57000732421875,
      "volume": 824900
    },
    {
      "time": "2025-12-10",
      "open": 242.82000732421875,
      "high": 244.44000244140625,
      "low": 240.47000122070312,
      "close": 242.32000732421875,
      "volume": 1633100
    },
    {
      "time": "2025-12-11",
      "open": 242.4499969482422,
      "high": 246.99000549316406,
      "low": 242.4499969482422,
      "close": 244.07000732421875,
      "volume": 646200
    },
    {
      "time": "2025-12-12",
      "open": 245.13999938964844,
      "high": 245.5500030517578,
      "low": 241.3000030517578,
      "close": 242,
      "volume": 735400
    },
    {
      "time": "2025-12-15",
      "open": 242.52999877929688,
      "high": 244.36000061035156,
      "low": 237.67999267578125,
      "close": 241.8800048828125,
      "volume": 915000
    },
    {
      "time": "2025-12-16",
      "open": 240.3300018310547,
      "high": 243.47999572753906,
      "low": 240.3300018310547,
      "close": 242.25,
      "volume": 578500
    },
    {
      "time": "2025-12-17",
      "open": 242.27999877929688,
      "high": 245.5800018310547,
      "low": 241.80999755859375,
      "close": 243.1199951171875,
      "volume": 775000
    },
    {
      "time": "2025-12-18",
      "open": 243.1999969482422,
      "high": 247.10000610351562,
      "low": 241.66000366210938,
      "close": 244.38999938964844,
      "volume": 803400
    },
    {
      "time": "2025-12-19",
      "open": 244.3800048828125,
      "high": 246.00999450683594,
      "low": 242.77999877929688,
      "close": 244.02999877929688,
      "volume": 1894800
    },
    {
      "time": "2025-12-22",
      "open": 244.5399932861328,
      "high": 247.6999969482422,
      "low": 243.57000732421875,
      "close": 246.16000366210938,
      "volume": 480200
    },
    {
      "time": "2025-12-23",
      "open": 245.05999755859375,
      "high": 246.42999267578125,
      "low": 244.3800048828125,
      "close": 245.0800018310547,
      "volume": 311600
    },
    {
      "time": "2025-12-24",
      "open": 244.32000732421875,
      "high": 247.32000732421875,
      "low": 244.32000732421875,
      "close": 245.75,
      "volume": 186200
    },
    {
      "time": "2025-12-26",
      "open": 245.05999755859375,
      "high": 246.99000549316406,
      "low": 245.00999450683594,
      "close": 246.32000732421875,
      "volume": 198800
    },
    {
      "time": "2025-12-29",
      "open": 245.4499969482422,
      "high": 247.42999267578125,
      "low": 243.33999633789062,
      "close": 245.14999389648438,
      "volume": 336700
    },
    {
      "time": "2025-12-30",
      "open": 244.61000061035156,
      "high": 246.16000366210938,
      "low": 243.91000366210938,
      "close": 245.9199981689453,
      "volume": 365200
    },
    {
      "time": "2025-12-31",
      "open": 245.22000122070312,
      "high": 245.8699951171875,
      "low": 242.5800018310547,
      "close": 242.9499969482422,
      "volume": 513400
    },
    {
      "time": "2026-01-02",
      "open": 243.0800018310547,
      "high": 244.1199951171875,
      "low": 238.3300018310547,
      "close": 240.52999877929688,
      "volume": 605800
    },
    {
      "time": "2026-01-05",
      "open": 239.1300048828125,
      "high": 240.97000122070312,
      "low": 236.25999450683594,
      "close": 239.25,
      "volume": 649900
    },
    {
      "time": "2026-01-06",
      "open": 240.8300018310547,
      "high": 247.82000732421875,
      "low": 239.32000732421875,
      "close": 246.1999969482422,
      "volume": 581600
    },
    {
      "time": "2026-01-07",
      "open": 246.57000732421875,
      "high": 247.19000244140625,
      "low": 242.75999450683594,
      "close": 243.77999877929688,
      "volume": 588600
    },
    {
      "time": "2026-01-08",
      "open": 243.77000427246094,
      "high": 247.5399932861328,
      "low": 242.4199981689453,
      "close": 247.1300048828125,
      "volume": 511200
    },
    {
      "time": "2026-01-09",
      "open": 247.02000427246094,
      "high": 250.2100067138672,
      "low": 246.4499969482422,
      "close": 248.94000244140625,
      "volume": 373000
    },
    {
      "time": "2026-01-12",
      "open": 247.77999877929688,
      "high": 249.4600067138672,
      "low": 246.49000549316406,
      "close": 248.66000366210938,
      "volume": 480000
    },
    {
      "time": "2026-01-13",
      "open": 248.07000732421875,
      "high": 250.4499969482422,
      "low": 245.4199981689453,
      "close": 246.33999633789062,
      "volume": 862400
    },
    {
      "time": "2026-01-14",
      "open": 246.36000061035156,
      "high": 250.8699951171875,
      "low": 246.19000244140625,
      "close": 249.30999755859375,
      "volume": 496600
    },
    {
      "time": "2026-01-15",
      "open": 248.92999267578125,
      "high": 252,
      "low": 245.16000366210938,
      "close": 249.22000122070312,
      "volume": 540200
    },
    {
      "time": "2026-01-16",
      "open": 248.30999755859375,
      "high": 250.1300048828125,
      "low": 246.4600067138672,
      "close": 249.47000122070312,
      "volume": 580900
    },
    {
      "time": "2026-01-20",
      "open": 246.94000244140625,
      "high": 251.52000427246094,
      "low": 245.58999633789062,
      "close": 248.1199951171875,
      "volume": 834100
    },
    {
      "time": "2026-01-21",
      "open": 247.8699951171875,
      "high": 255.63999938964844,
      "low": 247.8699951171875,
      "close": 252.77000427246094,
      "volume": 965700
    },
    {
      "time": "2026-01-22",
      "open": 252.97999572753906,
      "high": 254.82000732421875,
      "low": 250.00999450683594,
      "close": 251.5,
      "volume": 695600
    },
    {
      "time": "2026-01-23",
      "open": 251.61000061035156,
      "high": 253.8000030517578,
      "low": 249.44000244140625,
      "close": 250.60000610351562,
      "volume": 412200
    },
    {
      "time": "2026-01-26",
      "open": 251.1300048828125,
      "high": 253.58999633789062,
      "low": 250.16000366210938,
      "close": 251.5399932861328,
      "volume": 442200
    },
    {
      "time": "2026-01-27",
      "open": 251.6199951171875,
      "high": 252.3699951171875,
      "low": 248.74000549316406,
      "close": 249.6300048828125,
      "volume": 571000
    },
    {
      "time": "2026-01-28",
      "open": 249.6300048828125,
      "high": 254.10000610351562,
      "low": 249.13999938964844,
      "close": 253.5,
      "volume": 562100
    },
    {
      "time": "2026-01-29",
      "open": 253.2899932861328,
      "high": 253.75999450683594,
      "low": 242.4199981689453,
      "close": 244.2100067138672,
      "volume": 789400
    },
    {
      "time": "2026-01-30",
      "open": 244.2100067138672,
      "high": 246.1300048828125,
      "low": 242.97999572753906,
      "close": 244.22999572753906,
      "volume": 876800
    },
    {
      "time": "2026-02-02",
      "open": 244.00999450683594,
      "high": 251.9199981689453,
      "low": 243.4499969482422,
      "close": 251,
      "volume": 729500
    },
    {
      "time": "2026-02-03",
      "open": 248.6199951171875,
      "high": 251.6699981689453,
      "low": 242.77000427246094,
      "close": 243.57000732421875,
      "volume": 1023100
    },
    {
      "time": "2026-02-04",
      "open": 242.75999450683594,
      "high": 246.8699951171875,
      "low": 240.16000366210938,
      "close": 240.97000122070312,
      "volume": 1265400
    },
    {
      "time": "2026-02-05",
      "open": 242.63999938964844,
      "high": 248.39999389648438,
      "low": 241.41000366210938,
      "close": 242.6199951171875,
      "volume": 1234700
    },
    {
      "time": "2026-02-06",
      "open": 244.60000610351562,
      "high": 248.64999389648438,
      "low": 208.86000061035156,
      "close": 224.1699981689453,
      "volume": 2561500
    },
    {
      "time": "2026-02-09",
      "open": 222.85000610351562,
      "high": 223.77999877929688,
      "low": 217.35000610351562,
      "close": 219.8699951171875,
      "volume": 1203900
    },
    {
      "time": "2026-02-10",
      "open": 219.24000549316406,
      "high": 220.61000061035156,
      "low": 216.6999969482422,
      "close": 220.0800018310547,
      "volume": 911000
    },
    {
      "time": "2026-02-11",
      "open": 220.1300048828125,
      "high": 220.72999572753906,
      "low": 212.8800048828125,
      "close": 215.67999267578125,
      "volume": 695800
    },
    {
      "time": "2026-02-12",
      "open": 215.00999450683594,
      "high": 219.25999450683594,
      "low": 212.88999938964844,
      "close": 218.14999389648438,
      "volume": 1182100
    },
    {
      "time": "2026-02-13",
      "open": 216.67999267578125,
      "high": 220.47999572753906,
      "low": 214.9199981689453,
      "close": 219.02999877929688,
      "volume": 760800
    },
    {
      "time": "2026-02-17",
      "open": 219.08999633789062,
      "high": 221.92999267578125,
      "low": 212.83999633789062,
      "close": 216.25,
      "volume": 619400
    },
    {
      "time": "2026-02-18",
      "open": 216.25,
      "high": 219.4199981689453,
      "low": 214.1300048828125,
      "close": 218.5500030517578,
      "volume": 703900
    },
    {
      "time": "2026-02-19",
      "open": 217.3000030517578,
      "high": 218.77000427246094,
      "low": 214.35000610351562,
      "close": 216.6199951171875,
      "volume": 719700
    },
    {
      "time": "2026-02-20",
      "open": 216.33999633789062,
      "high": 219.5500030517578,
      "low": 214.67999267578125,
      "close": 215.91000366210938,
      "volume": 504100
    },
    {
      "time": "2026-02-23",
      "open": 214.02000427246094,
      "high": 214.02000427246094,
      "low": 210.2100067138672,
      "close": 211.49000549316406,
      "volume": 1081100
    },
    {
      "time": "2026-02-24",
      "open": 210.74000549316406,
      "high": 214.97000122070312,
      "low": 209.5399932861328,
      "close": 213.4499969482422,
      "volume": 701600
    },
    {
      "time": "2026-02-25",
      "open": 212.64999389648438,
      "high": 214.72000122070312,
      "low": 209.67999267578125,
      "close": 214.5,
      "volume": 797100
    },
    {
      "time": "2026-02-26",
      "open": 215.25,
      "high": 225.83999633789062,
      "low": 215,
      "close": 225.2899932861328,
      "volume": 948500
    },
    {
      "time": "2026-02-27",
      "open": 223.60000610351562,
      "high": 228.25999450683594,
      "low": 222.1999969482422,
      "close": 227.94000244140625,
      "volume": 1161400
    },
    {
      "time": "2026-03-02",
      "open": 226.1999969482422,
      "high": 230.7899932861328,
      "low": 225.36000061035156,
      "close": 228.0500030517578,
      "volume": 721900
    },
    {
      "time": "2026-03-03",
      "open": 225.33999633789062,
      "high": 235.99000549316406,
      "low": 225.33999633789062,
      "close": 235.4199981689453,
      "volume": 903400
    },
    {
      "time": "2026-03-04",
      "open": 233.52999877929688,
      "high": 239,
      "low": 232.83999633789062,
      "close": 238.8300018310547,
      "volume": 673800
    },
    {
      "time": "2026-03-05",
      "open": 238.22000122070312,
      "high": 241.86000061035156,
      "low": 236.22999572753906,
      "close": 238.6999969482422,
      "volume": 984800
    },
    {
      "time": "2026-03-06",
      "open": 238.77000427246094,
      "high": 243.91000366210938,
      "low": 234.94000244140625,
      "close": 243.77999877929688,
      "volume": 553000
    },
    {
      "time": "2026-03-09",
      "open": 242.75,
      "high": 243.58999633789062,
      "low": 239.0800018310547,
      "close": 242.3800048828125,
      "volume": 663400
    },
    {
      "time": "2026-03-10",
      "open": 240.6199951171875,
      "high": 242.3800048828125,
      "low": 236.0800018310547,
      "close": 238.61000061035156,
      "volume": 579400
    },
    {
      "time": "2026-03-11",
      "open": 238.77000427246094,
      "high": 240.82000732421875,
      "low": 234.27999877929688,
      "close": 235.72999572753906,
      "volume": 500400
    },
    {
      "time": "2026-03-12",
      "open": 236.75,
      "high": 240.4600067138672,
      "low": 235.02000427246094,
      "close": 235.14999389648438,
      "volume": 788400
    },
    {
      "time": "2026-03-13",
      "open": 235.97999572753906,
      "high": 238.9600067138672,
      "low": 234.1999969482422,
      "close": 238.60000610351562,
      "volume": 478100
    },
    {
      "time": "2026-03-16",
      "open": 238.7899932861328,
      "high": 241.39999389648438,
      "low": 238.35000610351562,
      "close": 241.25999450683594,
      "volume": 474200
    },
    {
      "time": "2026-03-17",
      "open": 241.02000427246094,
      "high": 245.6699981689453,
      "low": 240.67999267578125,
      "close": 242.14999389648438,
      "volume": 520800
    },
    {
      "time": "2026-03-18",
      "open": 239.8699951171875,
      "high": 242.3000030517578,
      "low": 238.02000427246094,
      "close": 238.88999938964844,
      "volume": 634700
    },
    {
      "time": "2026-03-19",
      "open": 239.97000122070312,
      "high": 244.49000549316406,
      "low": 238.32000732421875,
      "close": 239.64999389648438,
      "volume": 653700
    },
    {
      "time": "2026-03-20",
      "open": 239.36000061035156,
      "high": 241.52000427246094,
      "low": 237,
      "close": 240.77999877929688,
      "volume": 1905000
    },
    {
      "time": "2026-03-23",
      "open": 240.3000030517578,
      "high": 243,
      "low": 238.2100067138672,
      "close": 240.9199981689453,
      "volume": 546900
    },
    {
      "time": "2026-03-24",
      "open": 241.6699981689453,
      "high": 243.60000610351562,
      "low": 239.5,
      "close": 241.13999938964844,
      "volume": 626800
    },
    {
      "time": "2026-03-25",
      "open": 245.61000061035156,
      "high": 252.47999572753906,
      "low": 242.66000366210938,
      "close": 251.6999969482422,
      "volume": 1297600
    },
    {
      "time": "2026-03-26",
      "open": 251.72000122070312,
      "high": 255,
      "low": 249.02000427246094,
      "close": 250.8000030517578,
      "volume": 823300
    },
    {
      "time": "2026-03-27",
      "open": 249.61000061035156,
      "high": 249.61000061035156,
      "low": 245.75,
      "close": 247.47999572753906,
      "volume": 714600
    },
    {
      "time": "2026-03-30",
      "open": 250.47999572753906,
      "high": 253.86000061035156,
      "low": 248.39999389648438,
      "close": 249.6699981689453,
      "volume": 820900
    },
    {
      "time": "2026-03-31",
      "open": 250.57000732421875,
      "high": 252.39999389648438,
      "low": 246.52999877929688,
      "close": 248.36000061035156,
      "volume": 1095700
    },
    {
      "time": "2026-04-01",
      "open": 248.19000244140625,
      "high": 252,
      "low": 245.47999572753906,
      "close": 250.77000427246094,
      "volume": 762300
    },
    {
      "time": "2026-04-02",
      "open": 254.3300018310547,
      "high": 260.4800109863281,
      "low": 251.72999572753906,
      "close": 259.8500061035156,
      "volume": 1086900
    },
    {
      "time": "2026-04-06",
      "open": 259.4100036621094,
      "high": 274.9200134277344,
      "low": 258.9100036621094,
      "close": 274.510009765625,
      "volume": 1062600
    },
    {
      "time": "2026-04-07",
      "open": 274,
      "high": 282.5299987792969,
      "low": 273.3999938964844,
      "close": 274.75,
      "volume": 1332500
    },
    {
      "time": "2026-04-08",
      "open": 271.3299865722656,
      "high": 273.1400146484375,
      "low": 266.9100036621094,
      "close": 270.8999938964844,
      "volume": 853400
    },
    {
      "time": "2026-04-09",
      "open": 271.69000244140625,
      "high": 272.30999755859375,
      "low": 267.6700134277344,
      "close": 269.8800048828125,
      "volume": 736500
    },
    {
      "time": "2026-04-10",
      "open": 269.8500061035156,
      "high": 270.1000061035156,
      "low": 258.7799987792969,
      "close": 259.7799987792969,
      "volume": 855200
    },
    {
      "time": "2026-04-13",
      "open": 262.0299987792969,
      "high": 271.69000244140625,
      "low": 261.54998779296875,
      "close": 271.44000244140625,
      "volume": 861700
    },
    {
      "time": "2026-04-14",
      "open": 270.05999755859375,
      "high": 272,
      "low": 264.239990234375,
      "close": 268.3399963378906,
      "volume": 1007600
    },
    {
      "time": "2026-04-15",
      "open": 268.6600036621094,
      "high": 276.760009765625,
      "low": 268.1000061035156,
      "close": 275.260009765625,
      "volume": 1054300
    },
    {
      "time": "2026-04-16",
      "open": 275.2699890136719,
      "high": 278.19000244140625,
      "low": 273.0299987792969,
      "close": 273.8500061035156,
      "volume": 761500
    },
    {
      "time": "2026-04-17",
      "open": 274.7900085449219,
      "high": 276.1300048828125,
      "low": 272.4700012207031,
      "close": 274.04998779296875,
      "volume": 805400
    },
    {
      "time": "2026-04-20",
      "open": 274.239990234375,
      "high": 278.69000244140625,
      "low": 273.2699890136719,
      "close": 275.80999755859375,
      "volume": 621300
    },
    {
      "time": "2026-04-21",
      "open": 275.80999755859375,
      "high": 276.2900085449219,
      "low": 266.20001220703125,
      "close": 269.7799987792969,
      "volume": 1121700
    },
    {
      "time": "2026-04-22",
      "open": 270.6600036621094,
      "high": 271.3500061035156,
      "low": 267.80999755859375,
      "close": 269.8299865722656,
      "volume": 747500
    },
    {
      "time": "2026-04-23",
      "open": 269.70001220703125,
      "high": 277.20001220703125,
      "low": 265.7699890136719,
      "close": 276.95001220703125,
      "volume": 1036700
    },
    {
      "time": "2026-04-24",
      "open": 276.5299987792969,
      "high": 276.95001220703125,
      "low": 253.50999450683594,
      "close": 269.20001220703125,
      "volume": 1713800
    },
    {
      "time": "2026-04-27",
      "open": 267.3900146484375,
      "high": 271.9700012207031,
      "low": 264.3599853515625,
      "close": 267.8999938964844,
      "volume": 916700
    },
    {
      "time": "2026-04-28",
      "open": 270.8599853515625,
      "high": 274.260009765625,
      "low": 269.1199951171875,
      "close": 270.3999938964844,
      "volume": 771300
    },
    {
      "time": "2026-04-29",
      "open": 269.6300048828125,
      "high": 272.6600036621094,
      "low": 268.8399963378906,
      "close": 272.6000061035156,
      "volume": 461600
    },
    {
      "time": "2026-04-30",
      "open": 272.1099853515625,
      "high": 272.1099853515625,
      "low": 265.989990234375,
      "close": 268.6600036621094,
      "volume": 801600
    },
    {
      "time": "2026-05-01",
      "open": 271.0899963378906,
      "high": 273.7799987792969,
      "low": 269.7300109863281,
      "close": 272.44000244140625,
      "volume": 589500
    },
    {
      "time": "2026-05-04",
      "open": 270.8399963378906,
      "high": 276.57000732421875,
      "low": 270.8399963378906,
      "close": 274.1499938964844,
      "volume": 499200
    },
    {
      "time": "2026-05-05",
      "open": 272.17999267578125,
      "high": 276.2799987792969,
      "low": 271.0400085449219,
      "close": 275.7699890136719,
      "volume": 528800
    },
    {
      "time": "2026-05-06",
      "open": 272.4700012207031,
      "high": 277.9700012207031,
      "low": 270.2699890136719,
      "close": 275.760009765625,
      "volume": 1025700
    },
    {
      "time": "2026-05-07",
      "open": 274.7200012207031,
      "high": 280.70001220703125,
      "low": 274.7200012207031,
      "close": 278.4700012207031,
      "volume": 1029800
    },
    {
      "time": "2026-05-08",
      "open": 276.760009765625,
      "high": 288.8900146484375,
      "low": 273.510009765625,
      "close": 288.2099914550781,
      "volume": 907400
    },
    {
      "time": "2026-05-11",
      "open": 286.67999267578125,
      "high": 288.5400085449219,
      "low": 283.75,
      "close": 286.4700012207031,
      "volume": 1001200
    },
    {
      "time": "2026-05-12",
      "open": 287.6000061035156,
      "high": 287.6000061035156,
      "low": 281.94000244140625,
      "close": 285.79998779296875,
      "volume": 849800
    },
    {
      "time": "2026-05-13",
      "open": 285.6000061035156,
      "high": 296.010009765625,
      "low": 284.2900085449219,
      "close": 295.1400146484375,
      "volume": 812200
    },
    {
      "time": "2026-05-14",
      "open": 294.4599914550781,
      "high": 297.8299865722656,
      "low": 292,
      "close": 292.95001220703125,
      "volume": 600500
    },
    {
      "time": "2026-05-15",
      "open": 293.1199951171875,
      "high": 298.1099853515625,
      "low": 293.0199890136719,
      "close": 297.57000732421875,
      "volume": 684500
    },
    {
      "time": "2026-05-18",
      "open": 297.9100036621094,
      "high": 307.79998779296875,
      "low": 295.6300048828125,
      "close": 305.30999755859375,
      "volume": 755300
    },
    {
      "time": "2026-05-19",
      "open": 303.8299865722656,
      "high": 308.3999938964844,
      "low": 301.8999938964844,
      "close": 302.6300048828125,
      "volume": 797800
    },
    {
      "time": "2026-05-20",
      "open": 300.0899963378906,
      "high": 305.55999755859375,
      "low": 298.0199890136719,
      "close": 303,
      "volume": 686300
    },
    {
      "time": "2026-05-21",
      "open": 300.1000061035156,
      "high": 308.7900085449219,
      "low": 296.8299865722656,
      "close": 305.92999267578125,
      "volume": 1015300
    },
    {
      "time": "2026-05-22",
      "open": 305.9200134277344,
      "high": 312.4800109863281,
      "low": 304.9100036621094,
      "close": 310,
      "volume": 896500
    },
    {
      "time": "2026-05-26",
      "open": 310.1199951171875,
      "high": 311.4100036621094,
      "low": 305.95001220703125,
      "close": 306.8599853515625,
      "volume": 773100
    },
    {
      "time": "2026-05-27",
      "open": 305.29998779296875,
      "high": 305.5199890136719,
      "low": 295.010009765625,
      "close": 295.6499938964844,
      "volume": 877800
    },
    {
      "time": "2026-05-28",
      "open": 296.239990234375,
      "high": 298.57000732421875,
      "low": 294.8999938964844,
      "close": 296.1400146484375,
      "volume": 547000
    },
    {
      "time": "2026-05-29",
      "open": 296.5899963378906,
      "high": 296.5899963378906,
      "low": 281.989990234375,
      "close": 285.3800048828125,
      "volume": 1819700
    },
    {
      "time": "2026-06-01",
      "open": 286.1099853515625,
      "high": 299.489990234375,
      "low": 285.4200134277344,
      "close": 296.5899963378906,
      "volume": 888600
    },
    {
      "time": "2026-06-02",
      "open": 293.45001220703125,
      "high": 302.9700012207031,
      "low": 292.4800109863281,
      "close": 297.4100036621094,
      "volume": 933900
    },
    {
      "time": "2026-06-03",
      "open": 296.94000244140625,
      "high": 299.0799865722656,
      "low": 292.6700134277344,
      "close": 297.0799865722656,
      "volume": 492400
    },
    {
      "time": "2026-06-04",
      "open": 299.989990234375,
      "high": 300.19000244140625,
      "low": 293.6199951171875,
      "close": 293.7900085449219,
      "volume": 475000
    },
    {
      "time": "2026-06-05",
      "open": 292.9700012207031,
      "high": 295.8299865722656,
      "low": 291.05999755859375,
      "close": 294.9200134277344,
      "volume": 516700
    },
    {
      "time": "2026-06-08",
      "open": 290.20001220703125,
      "high": 292.510009765625,
      "low": 283.04998779296875,
      "close": 283.4100036621094,
      "volume": 962100
    },
    {
      "time": "2026-06-09",
      "open": 283.5400085449219,
      "high": 287.6700134277344,
      "low": 280.3800048828125,
      "close": 283.8900146484375,
      "volume": 739900
    },
    {
      "time": "2026-06-10",
      "open": 283.7900085449219,
      "high": 289.6499938964844,
      "low": 281.4200134277344,
      "close": 288.0899963378906,
      "volume": 972400
    },
    {
      "time": "2026-06-11",
      "open": 287.6499938964844,
      "high": 287.6499938964844,
      "low": 278.80999755859375,
      "close": 279.57000732421875,
      "volume": 700500
    },
    {
      "time": "2026-06-12",
      "open": 280.0199890136719,
      "high": 281.739990234375,
      "low": 278.6099853515625,
      "close": 279.8900146484375,
      "volume": 513900
    },
    {
      "time": "2026-06-15",
      "open": 279.2099914550781,
      "high": 280.489990234375,
      "low": 269.4200134277344,
      "close": 272.9599914550781,
      "volume": 778100
    },
    {
      "time": "2026-06-16",
      "open": 273.3999938964844,
      "high": 276.3500061035156,
      "low": 272.2200012207031,
      "close": 273.8699951171875,
      "volume": 554700
    },
    {
      "time": "2026-06-17",
      "open": 270.45001220703125,
      "high": 271.19000244140625,
      "low": 263.79998779296875,
      "close": 264.9200134277344,
      "volume": 612700
    },
    {
      "time": "2026-06-18",
      "open": 267.44000244140625,
      "high": 267.989990234375,
      "low": 262.1300048828125,
      "close": 264.6400146484375,
      "volume": 1820900
    },
    {
      "time": "2026-06-22",
      "open": 261.05999755859375,
      "high": 264.3900146484375,
      "low": 244.74000549316406,
      "close": 247.69000244140625,
      "volume": 1691200
    },
    {
      "time": "2026-06-23",
      "open": 250,
      "high": 251.0399932861328,
      "low": 245.3699951171875,
      "close": 247.22000122070312,
      "volume": 1180300
    },
    {
      "time": "2026-06-24",
      "open": 246.74000549316406,
      "high": 254.3000030517578,
      "low": 245.7899932861328,
      "close": 252.0800018310547,
      "volume": 1133800
    },
    {
      "time": "2026-06-25",
      "open": 248.49000549316406,
      "high": 256.54998779296875,
      "low": 245.1699981689453,
      "close": 250.85000610351562,
      "volume": 744100
    },
    {
      "time": "2026-06-26",
      "open": 253.9600067138672,
      "high": 256.2099914550781,
      "low": 252.6199951171875,
      "close": 255.6199951171875,
      "volume": 1051600
    },
    {
      "time": "2026-06-29",
      "open": 257.45001220703125,
      "high": 260,
      "low": 249.3300018310547,
      "close": 252.49000549316406,
      "volume": 888600
    },
    {
      "time": "2026-06-30",
      "open": 250.2899932861328,
      "high": 253.4499969482422,
      "low": 247.25999450683594,
      "close": 251.55999755859375,
      "volume": 731600
    },
    {
      "time": "2026-07-01",
      "open": 255.8300018310547,
      "high": 259.7300109863281,
      "low": 254.30999755859375,
      "close": 255.89999389648438,
      "volume": 635700
    },
    {
      "time": "2026-07-02",
      "open": 254.7100067138672,
      "high": 259.6600036621094,
      "low": 254.30999755859375,
      "close": 256.42999267578125,
      "volume": 631000
    },
    {
      "time": "2026-07-06",
      "open": 255.13999938964844,
      "high": 259.3299865722656,
      "low": 253.9600067138672,
      "close": 259.1300048828125,
      "volume": 692100
    },
    {
      "time": "2026-07-07",
      "open": 264.67999267578125,
      "high": 269.3399963378906,
      "low": 262.1199951171875,
      "close": 266.7799987792969,
      "volume": 733200
    },
    {
      "time": "2026-07-08",
      "open": 265.5799865722656,
      "high": 272,
      "low": 265.3299865722656,
      "close": 267.5799865722656,
      "volume": 844900
    },
    {
      "time": "2026-07-09",
      "open": 264.54998779296875,
      "high": 270.05999755859375,
      "low": 262.20001220703125,
      "close": 269.9800109863281,
      "volume": 801400
    },
    {
      "time": "2026-07-10",
      "open": 271.739990234375,
      "high": 272.07000732421875,
      "low": 267.3500061035156,
      "close": 270.1099853515625,
      "volume": 369700
    },
    {
      "time": "2026-07-13",
      "open": 272,
      "high": 273.44000244140625,
      "low": 269.2699890136719,
      "close": 270.30999755859375,
      "volume": 457700
    },
    {
      "time": "2026-07-14",
      "open": 266.1700134277344,
      "high": 270.489990234375,
      "low": 265.1600036621094,
      "close": 268.8500061035156,
      "volume": 513100
    },
    {
      "time": "2026-07-15",
      "open": 268.6099853515625,
      "high": 271.7699890136719,
      "low": 266.92999267578125,
      "close": 270.5199890136719,
      "volume": 831200
    },
    {
      "time": "2026-07-16",
      "open": 275.04998779296875,
      "high": 278.510009765625,
      "low": 269.79998779296875,
      "close": 275.2200012207031,
      "volume": 710500
    },
    {
      "time": "2026-07-17",
      "open": 273.6000061035156,
      "high": 278.8999938964844,
      "low": 273.19000244140625,
      "close": 277.6600036621094,
      "volume": 648100
    },
    {
      "time": "2026-07-20",
      "open": 277.6600036621094,
      "high": 280.5899963378906,
      "low": 275.5299987792969,
      "close": 277.6099853515625,
      "volume": 680900
    },
    {
      "time": "2026-07-21",
      "open": 274.2099914550781,
      "high": 276.94000244140625,
      "low": 265.05999755859375,
      "close": 266.1499938964844,
      "volume": 1101300
    },
    {
      "time": "2026-07-22",
      "open": 269.04998779296875,
      "high": 269.04998779296875,
      "low": 260.1600036621094,
      "close": 262.5899963378906,
      "volume": 760200
    },
    {
      "time": "2026-07-23",
      "open": 263.2300109863281,
      "high": 266,
      "low": 255.2100067138672,
      "close": 261.5799865722656,
      "volume": 1111200
    },
    {
      "time": "2026-07-24",
      "open": 263.82000732421875,
      "high": 280.45001220703125,
      "low": 256.8299865722656,
      "close": 280,
      "volume": 2091400
    },
    {
      "time": "2026-07-27",
      "open": 284.7900085449219,
      "high": 284.79998779296875,
      "low": 272.9200134277344,
      "close": 274.82000732421875,
      "volume": 821900
    },
    {
      "time": "2026-07-28",
      "open": 280.7300109863281,
      "high": 284.3500061035156,
      "low": 278.1600036621094,
      "close": 281.1499938964844,
      "volume": 720100
    },
    {
      "time": "2026-07-29",
      "open": 282.9800109863281,
      "high": 295.3599853515625,
      "low": 282.9800109863281,
      "close": 290.9200134277344,
      "volume": 862800
    },
    {
      "time": "2026-07-30",
      "open": 282.260009765625,
      "high": 288.4100036621094,
      "low": 278.9599914550781,
      "close": 286.5799865722656,
      "volume": 744800
    },
    {
      "time": "2026-07-31",
      "open": 283.6600036621094,
      "high": 294.1199951171875,
      "low": 280.3500061035156,
      "close": 290.0199890136719,
      "volume": 1108600
    },
    {
      "time": "2026-08-03",
      "open": 292.20001220703125,
      "high": 303,
      "low": 289.510009765625,
      "close": 298.8900146484375,
      "volume": 861500
    },
    {
      "time": "2026-08-04",
      "open": 294.6499938964844,
      "high": 300.6199951171875,
      "low": 293.2900085449219,
      "close": 299.20001220703125,
      "volume": 821300
    },
    {
      "time": "2026-08-05",
      "open": 302.1300048828125,
      "high": 302.6000061035156,
      "low": 292.3699951171875,
      "close": 293.4100036621094,
      "volume": 1049100
    },
    {
      "time": "2026-08-06",
      "open": 293.82000732421875,
      "high": 297.9700012207031,
      "low": 289.57000732421875,
      "close": 292.5299987792969,
      "volume": 615700
    },
    {
      "time": "2026-08-07",
      "open": 294.32000732421875,
      "high": 296.1499938964844,
      "low": 291.760009765625,
      "close": 294.55999755859375,
      "volume": 556600
    },
    {
      "time": "2026-08-10",
      "open": 292.3500061035156,
      "high": 296.95001220703125,
      "low": 292.1199951171875,
      "close": 293.3399963378906,
      "volume": 1278800
    },
    {
      "time": "2026-08-11",
      "open": 291.8599853515625,
      "high": 295.8699951171875,
      "low": 287.29998779296875,
      "close": 287.6300048828125,
      "volume": 748300
    },
    {
      "time": "2026-08-12",
      "open": 283.79998779296875,
      "high": 288.9200134277344,
      "low": 281.8800048828125,
      "close": 282.94000244140625,
      "volume": 879600
    },
    {
      "time": "2026-08-13",
      "open": 285.7300109863281,
      "high": 288.05999755859375,
      "low": 281,
      "close": 287.1499938964844,
      "volume": 693100
    },
    {
      "time": "2026-08-14",
      "open": 289.0899963378906,
      "high": 290,
      "low": 282.6199951171875,
      "close": 284.239990234375,
      "volume": 466700
    },
    {
      "time": "2026-08-17",
      "open": 280.32000732421875,
      "high": 284.010009765625,
      "low": 271.6099853515625,
      "close": 272.7699890136719,
      "volume": 793800
    },
    {
      "time": "2026-08-18",
      "open": 276.4200134277344,
      "high": 280.4200134277344,
      "low": 274.5799865722656,
      "close": 276.739990234375,
      "volume": 627000
    },
    {
      "time": "2026-08-19",
      "open": 277.2300109863281,
      "high": 279.17999267578125,
      "low": 272.4599914550781,
      "close": 273.0299987792969,
      "volume": 615400
    },
    {
      "time": "2026-08-20",
      "open": 272.1300048828125,
      "high": 278.7900085449219,
      "low": 271.1000061035156,
      "close": 276.8999938964844,
      "volume": 548200
    },
    {
      "time": "2026-08-21",
      "open": 278.2099914550781,
      "high": 282.3399963378906,
      "low": 275.94000244140625,
      "close": 281.79998779296875,
      "volume": 603500
    },
    {
      "time": "2026-08-24",
      "open": 281.989990234375,
      "high": 292.4700012207031,
      "low": 281.80999755859375,
      "close": 290.7900085449219,
      "volume": 640200
    },
    {
      "time": "2026-08-25",
      "open": 289.0299987792969,
      "high": 294.7900085449219,
      "low": 287.8599853515625,
      "close": 293.75,
      "volume": 606400
    },
    {
      "time": "2026-08-26",
      "open": 292.7200012207031,
      "high": 296.07000732421875,
      "low": 292.4200134277344,
      "close": 292.989990234375,
      "volume": 558300
    },
    {
      "time": "2026-08-27",
      "open": 293.3599853515625,
      "high": 298.0899963378906,
      "low": 292.010009765625,
      "close": 294.7300109863281,
      "volume": 580300
    },
    {
      "time": "2026-08-28",
      "open": 298.5299987792969,
      "high": 300.3599853515625,
      "low": 290.95001220703125,
      "close": 291.92999267578125,
      "volume": 698800
    },
    {
      "time": "2026-08-31",
      "open": 290.010009765625,
      "high": 295.8299865722656,
      "low": 287.1099853515625,
      "close": 288.2799987792969,
      "volume": 798900
    },
    {
      "time": "2026-09-01",
      "open": 290.7799987792969,
      "high": 297.7300109863281,
      "low": 288,
      "close": 288.3699951171875,
      "volume": 736600
    },
    {
      "time": "2026-09-02",
      "open": 288.3699951171875,
      "high": 290.44000244140625,
      "low": 285.4800109863281,
      "close": 289.9599914550781,
      "volume": 766900
    },
    {
      "time": "2026-09-03",
      "open": 290.55999755859375,
      "high": 295.3900146484375,
      "low": 289.1600036621094,
      "close": 293.3500061035156,
      "volume": 560400
    },
    {
      "time": "2026-09-04",
      "open": 292.2799987792969,
      "high": 292.9100036621094,
      "low": 286.8999938964844,
      "close": 292.0799865722656,
      "volume": 494500
    },
    {
      "time": "2026-09-08",
      "open": 289.1600036621094,
      "high": 289.489990234375,
      "low": 279.0400085449219,
      "close": 282.20001220703125,
      "volume": 1174100
    },
    {
      "time": "2026-09-09",
      "open": 282.20001220703125,
      "high": 288.2099914550781,
      "low": 280.9800109863281,
      "close": 286.94000244140625,
      "volume": 743900
    },
    {
      "time": "2026-09-10",
      "open": 287.1400146484375,
      "high": 290.7200012207031,
      "low": 286.010009765625,
      "close": 288.8500061035156,
      "volume": 579400
    },
    {
      "time": "2026-09-11",
      "open": 289.8599853515625,
      "high": 293.010009765625,
      "low": 287.6199951171875,
      "close": 292.7099914550781,
      "volume": 497400
    },
    {
      "time": "2026-09-14",
      "open": 299.3699951171875,
      "high": 302.9812927246094,
      "low": 296.260009765625,
      "close": 298.7550048828125,
      "volume": 364480
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 261.56400207519533
    },
    {
      "time": "2025-11-24",
      "value": 260.79620239257815
    },
    {
      "time": "2025-11-25",
      "value": 260.1604022216797
    },
    {
      "time": "2025-11-26",
      "value": 259.45840240478515
    },
    {
      "time": "2025-11-28",
      "value": 258.78060241699217
    },
    {
      "time": "2025-12-01",
      "value": 258.1554025268555
    },
    {
      "time": "2025-12-02",
      "value": 257.5740026855469
    },
    {
      "time": "2025-12-03",
      "value": 256.8400024414062
    },
    {
      "time": "2025-12-04",
      "value": 256.1076022338867
    },
    {
      "time": "2025-12-05",
      "value": 255.42460205078126
    },
    {
      "time": "2025-12-08",
      "value": 254.7552017211914
    },
    {
      "time": "2025-12-09",
      "value": 253.92040191650392
    },
    {
      "time": "2025-12-10",
      "value": 253.17540191650392
    },
    {
      "time": "2025-12-11",
      "value": 252.5584017944336
    },
    {
      "time": "2025-12-12",
      "value": 251.88960174560546
    },
    {
      "time": "2025-12-15",
      "value": 251.26760162353514
    },
    {
      "time": "2025-12-16",
      "value": 250.6970016479492
    },
    {
      "time": "2025-12-17",
      "value": 250.15360137939453
    },
    {
      "time": "2025-12-18",
      "value": 249.68380126953124
    },
    {
      "time": "2025-12-19",
      "value": 249.32540100097657
    },
    {
      "time": "2025-12-22",
      "value": 249.03220092773438
    },
    {
      "time": "2025-12-23",
      "value": 248.65260101318358
    },
    {
      "time": "2025-12-24",
      "value": 248.2674008178711
    },
    {
      "time": "2025-12-26",
      "value": 247.87900115966798
    },
    {
      "time": "2025-12-29",
      "value": 247.58620086669922
    },
    {
      "time": "2025-12-30",
      "value": 247.2088006591797
    },
    {
      "time": "2025-12-31",
      "value": 246.72940032958985
    },
    {
      "time": "2026-01-02",
      "value": 246.2108004760742
    },
    {
      "time": "2026-01-05",
      "value": 245.9570004272461
    },
    {
      "time": "2026-01-06",
      "value": 245.86940032958984
    },
    {
      "time": "2026-01-07",
      "value": 245.8034002685547
    },
    {
      "time": "2026-01-08",
      "value": 245.80160034179687
    },
    {
      "time": "2026-01-09",
      "value": 245.97300048828126
    },
    {
      "time": "2026-01-12",
      "value": 246.28980041503905
    },
    {
      "time": "2026-01-13",
      "value": 246.50460021972657
    },
    {
      "time": "2026-01-14",
      "value": 246.69480010986328
    },
    {
      "time": "2026-01-15",
      "value": 246.78800018310548
    },
    {
      "time": "2026-01-16",
      "value": 246.9738003540039
    },
    {
      "time": "2026-01-20",
      "value": 247.05560028076172
    },
    {
      "time": "2026-01-21",
      "value": 247.31900024414062
    },
    {
      "time": "2026-01-22",
      "value": 247.50960021972656
    },
    {
      "time": "2026-01-23",
      "value": 247.5686004638672
    },
    {
      "time": "2026-01-26",
      "value": 247.62580047607423
    },
    {
      "time": "2026-01-27",
      "value": 247.6086004638672
    },
    {
      "time": "2026-01-28",
      "value": 247.64840057373047
    },
    {
      "time": "2026-01-29",
      "value": 247.47500061035157
    },
    {
      "time": "2026-01-30",
      "value": 247.35580047607422
    },
    {
      "time": "2026-02-02",
      "value": 247.38320037841797
    },
    {
      "time": "2026-02-03",
      "value": 247.33940063476564
    },
    {
      "time": "2026-02-04",
      "value": 247.19040069580078
    },
    {
      "time": "2026-02-05",
      "value": 247.01440063476562
    },
    {
      "time": "2026-02-06",
      "value": 246.50640045166017
    },
    {
      "time": "2026-02-09",
      "value": 245.79020050048828
    },
    {
      "time": "2026-02-10",
      "value": 245.13840057373048
    },
    {
      "time": "2026-02-11",
      "value": 244.41220031738283
    },
    {
      "time": "2026-02-12",
      "value": 243.75480010986328
    },
    {
      "time": "2026-02-13",
      "value": 243.06200012207032
    },
    {
      "time": "2026-02-17",
      "value": 242.3882000732422
    },
    {
      "time": "2026-02-18",
      "value": 241.78640014648437
    },
    {
      "time": "2026-02-19",
      "value": 241.12800018310546
    },
    {
      "time": "2026-02-20",
      "value": 240.4272003173828
    },
    {
      "time": "2026-02-23",
      "value": 239.80560028076172
    },
    {
      "time": "2026-02-24",
      "value": 239.2282000732422
    },
    {
      "time": "2026-02-25",
      "value": 238.63679992675782
    },
    {
      "time": "2026-02-26",
      "value": 238.30259979248046
    },
    {
      "time": "2026-02-27",
      "value": 238.02379974365235
    },
    {
      "time": "2026-03-02",
      "value": 237.7397998046875
    },
    {
      "time": "2026-03-03",
      "value": 237.58579986572266
    },
    {
      "time": "2026-03-04",
      "value": 237.4745999145508
    },
    {
      "time": "2026-03-05",
      "value": 237.3679998779297
    },
    {
      "time": "2026-03-06",
      "value": 237.32039978027345
    },
    {
      "time": "2026-03-09",
      "value": 237.26639984130858
    },
    {
      "time": "2026-03-10",
      "value": 237.12359985351563
    },
    {
      "time": "2026-03-11",
      "value": 236.91179962158202
    },
    {
      "time": "2026-03-12",
      "value": 236.71179962158203
    },
    {
      "time": "2026-03-13",
      "value": 236.56539978027342
    },
    {
      "time": "2026-03-16",
      "value": 236.5315997314453
    },
    {
      "time": "2026-03-17",
      "value": 236.56399963378905
    },
    {
      "time": "2026-03-18",
      "value": 236.55679962158203
    },
    {
      "time": "2026-03-19",
      "value": 236.42579956054686
    },
    {
      "time": "2026-03-20",
      "value": 236.36579956054686
    },
    {
      "time": "2026-03-23",
      "value": 236.24159942626954
    },
    {
      "time": "2026-03-24",
      "value": 236.08559936523437
    },
    {
      "time": "2026-03-25",
      "value": 236.14639923095703
    },
    {
      "time": "2026-03-26",
      "value": 236.23559936523438
    },
    {
      "time": "2026-03-27",
      "value": 236.19899932861327
    },
    {
      "time": "2026-03-30",
      "value": 236.20799926757812
    },
    {
      "time": "2026-03-31",
      "value": 236.18579925537108
    },
    {
      "time": "2026-04-01",
      "value": 236.23879943847658
    },
    {
      "time": "2026-04-02",
      "value": 236.38039947509765
    },
    {
      "time": "2026-04-06",
      "value": 236.84059967041014
    },
    {
      "time": "2026-04-07",
      "value": 237.32359954833984
    },
    {
      "time": "2026-04-08",
      "value": 237.7107995605469
    },
    {
      "time": "2026-04-09",
      "value": 238.11579956054686
    },
    {
      "time": "2026-04-10",
      "value": 238.2413995361328
    },
    {
      "time": "2026-04-13",
      "value": 238.7859994506836
    },
    {
      "time": "2026-04-14",
      "value": 239.26819946289064
    },
    {
      "time": "2026-04-15",
      "value": 239.75339965820314
    },
    {
      "time": "2026-04-16",
      "value": 240.35899963378907
    },
    {
      "time": "2026-04-17",
      "value": 241.02059936523438
    },
    {
      "time": "2026-04-20",
      "value": 241.6843994140625
    },
    {
      "time": "2026-04-21",
      "value": 242.59659942626953
    },
    {
      "time": "2026-04-22",
      "value": 243.5957992553711
    },
    {
      "time": "2026-04-23",
      "value": 244.73319946289064
    },
    {
      "time": "2026-04-24",
      "value": 245.80359985351564
    },
    {
      "time": "2026-04-27",
      "value": 246.7985998535156
    },
    {
      "time": "2026-04-28",
      "value": 247.82599975585939
    },
    {
      "time": "2026-04-29",
      "value": 248.9529998779297
    },
    {
      "time": "2026-04-30",
      "value": 249.95519989013673
    },
    {
      "time": "2026-05-01",
      "value": 251.0716000366211
    },
    {
      "time": "2026-05-04",
      "value": 252.23639984130858
    },
    {
      "time": "2026-05-05",
      "value": 253.52199951171875
    },
    {
      "time": "2026-05-06",
      "value": 254.7681997680664
    },
    {
      "time": "2026-05-07",
      "value": 256.04759979248047
    },
    {
      "time": "2026-05-08",
      "value": 257.3059997558594
    },
    {
      "time": "2026-05-11",
      "value": 258.47659973144533
    },
    {
      "time": "2026-05-12",
      "value": 259.63159942626953
    },
    {
      "time": "2026-05-13",
      "value": 260.82599975585936
    },
    {
      "time": "2026-05-14",
      "value": 261.9083999633789
    },
    {
      "time": "2026-05-15",
      "value": 263.08580017089844
    },
    {
      "time": "2026-05-18",
      "value": 264.3164001464844
    },
    {
      "time": "2026-05-19",
      "value": 265.5214001464844
    },
    {
      "time": "2026-05-20",
      "value": 266.8092001342773
    },
    {
      "time": "2026-05-21",
      "value": 268.2132000732422
    },
    {
      "time": "2026-05-22",
      "value": 269.7102001953125
    },
    {
      "time": "2026-05-26",
      "value": 271.0753997802734
    },
    {
      "time": "2026-05-27",
      "value": 272.1631997680664
    },
    {
      "time": "2026-05-28",
      "value": 273.2430001831055
    },
    {
      "time": "2026-05-29",
      "value": 274.17280029296876
    },
    {
      "time": "2026-06-01",
      "value": 275.31160034179686
    },
    {
      "time": "2026-06-02",
      "value": 276.44420043945314
    },
    {
      "time": "2026-06-03",
      "value": 277.56740020751954
    },
    {
      "time": "2026-06-04",
      "value": 278.620400390625
    },
    {
      "time": "2026-06-05",
      "value": 279.4848007202148
    },
    {
      "time": "2026-06-08",
      "value": 280.1370007324219
    },
    {
      "time": "2026-06-09",
      "value": 280.86520111083985
    },
    {
      "time": "2026-06-10",
      "value": 281.63360107421875
    },
    {
      "time": "2026-06-11",
      "value": 282.2578012084961
    },
    {
      "time": "2026-06-12",
      "value": 282.84020141601565
    },
    {
      "time": "2026-06-15",
      "value": 283.1024011230469
    },
    {
      "time": "2026-06-16",
      "value": 283.0896008300781
    },
    {
      "time": "2026-06-17",
      "value": 282.8930010986328
    },
    {
      "time": "2026-06-18",
      "value": 282.7678015136719
    },
    {
      "time": "2026-06-22",
      "value": 282.3240014648438
    },
    {
      "time": "2026-06-23",
      "value": 282.0728015136719
    },
    {
      "time": "2026-06-24",
      "value": 281.6856015014648
    },
    {
      "time": "2026-06-25",
      "value": 281.33580169677737
    },
    {
      "time": "2026-06-26",
      "value": 280.9430014038086
    },
    {
      "time": "2026-06-29",
      "value": 280.51580139160154
    },
    {
      "time": "2026-06-30",
      "value": 280.06600158691407
    },
    {
      "time": "2026-07-01",
      "value": 279.66780151367186
    },
    {
      "time": "2026-07-02",
      "value": 279.4008013916016
    },
    {
      "time": "2026-07-06",
      "value": 279.1868017578125
    },
    {
      "time": "2026-07-07",
      "value": 278.9834014892578
    },
    {
      "time": "2026-07-08",
      "value": 278.9510009765625
    },
    {
      "time": "2026-07-09",
      "value": 278.9926013183594
    },
    {
      "time": "2026-07-10",
      "value": 278.98680114746094
    },
    {
      "time": "2026-07-13",
      "value": 278.9410009765625
    },
    {
      "time": "2026-07-14",
      "value": 278.94480102539063
    },
    {
      "time": "2026-07-15",
      "value": 278.9064007568359
    },
    {
      "time": "2026-07-16",
      "value": 278.9278009033203
    },
    {
      "time": "2026-07-17",
      "value": 278.9656011962891
    },
    {
      "time": "2026-07-20",
      "value": 279.00260070800783
    },
    {
      "time": "2026-07-21",
      "value": 278.7562005615234
    },
    {
      "time": "2026-07-22",
      "value": 278.24380065917967
    },
    {
      "time": "2026-07-23",
      "value": 277.7460003662109
    },
    {
      "time": "2026-07-24",
      "value": 277.63000061035154
    },
    {
      "time": "2026-07-27",
      "value": 277.2236004638672
    },
    {
      "time": "2026-07-28",
      "value": 276.98760009765624
    },
    {
      "time": "2026-07-29",
      "value": 276.85460021972654
    },
    {
      "time": "2026-07-30",
      "value": 276.48
    },
    {
      "time": "2026-07-31",
      "value": 276.22779968261716
    },
    {
      "time": "2026-08-03",
      "value": 276.1455999755859
    },
    {
      "time": "2026-08-04",
      "value": 276.01100036621096
    },
    {
      "time": "2026-08-05",
      "value": 275.6792004394531
    },
    {
      "time": "2026-08-06",
      "value": 275.3926007080078
    },
    {
      "time": "2026-08-07",
      "value": 275.37080078125
    },
    {
      "time": "2026-08-10",
      "value": 275.3148004150391
    },
    {
      "time": "2026-08-11",
      "value": 275.35980041503905
    },
    {
      "time": "2026-08-12",
      "value": 275.08680053710935
    },
    {
      "time": "2026-08-13",
      "value": 274.88160034179685
    },
    {
      "time": "2026-08-14",
      "value": 274.6248004150391
    },
    {
      "time": "2026-08-17",
      "value": 274.20440002441404
    },
    {
      "time": "2026-08-18",
      "value": 273.8407995605469
    },
    {
      "time": "2026-08-19",
      "value": 273.6331994628906
    },
    {
      "time": "2026-08-20",
      "value": 273.49339904785154
    },
    {
      "time": "2026-08-21",
      "value": 273.36759887695314
    },
    {
      "time": "2026-08-24",
      "value": 273.59199890136716
    },
    {
      "time": "2026-08-25",
      "value": 273.86919860839845
    },
    {
      "time": "2026-08-26",
      "value": 274.26979858398437
    },
    {
      "time": "2026-08-27",
      "value": 274.6869989013672
    },
    {
      "time": "2026-08-28",
      "value": 275.2271984863281
    },
    {
      "time": "2026-08-31",
      "value": 275.6999981689453
    },
    {
      "time": "2026-09-01",
      "value": 276.51359802246094
    },
    {
      "time": "2026-09-02",
      "value": 277.36839782714844
    },
    {
      "time": "2026-09-03",
      "value": 278.19379791259763
    },
    {
      "time": "2026-09-04",
      "value": 279.01839752197264
    },
    {
      "time": "2026-09-08",
      "value": 279.54999786376953
    },
    {
      "time": "2026-09-09",
      "value": 280.2389978027344
    },
    {
      "time": "2026-09-10",
      "value": 280.9847979736328
    },
    {
      "time": "2026-09-11",
      "value": 281.7209979248047
    },
    {
      "time": "2026-09-14",
      "value": 282.5674981689453
    }
  ],
  "analysis": null
}