{
  "ok": true,
  "cached": false,
  "ticker": "INSM",
  "price": 106.92,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Lewis William",
      "title": "Chair and CEO",
      "is_csuite": 1,
      "value": 1134890,
      "avg_price": 106.06,
      "filing_date": "2026-07-24"
    }
  ],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-06-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Insmed Insider Sold Shares Worth $1,134,890, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/insmed-insider-sold-shares-worth-210800528.html",
      "published": "2026-07-24"
    },
    {
      "title": "Concerns Over the Pace of its Brinsupri’s Launch Hurt Insmed (INSM)",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/concerns-over-pace-brinsupri-launch-135913868.html",
      "published": "2026-07-24"
    },
    {
      "title": "Insmed to Host Second-Quarter 2026 Financial Results Conference Call on Thursday, August 6, 2026",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/insmed-host-second-quarter-2026-110000312.html",
      "published": "2026-07-23"
    },
    {
      "title": "BMO Capital Initiates Insmed at Outperform With $192 Price Target",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bmo-capital-initiates-insmed-outperform-114405765.html",
      "published": "2026-07-21"
    },
    {
      "title": "Here Are Tuesday’s Top Wall Street Analyst Research Calls: Adobe, Datadog, Five Below, Fortinet, Gilead Sciences, Goldman Sachs, Microsoft, Salesforce, and More",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/eb06c8a6-846b-3d56-b0b2-2380f7c588b5/here-are-tuesday%E2%80%99s-top-wall.html",
      "published": "2026-07-21"
    },
    {
      "title": "Is Insmed (INSM) Priced Too Richly For Its Phase 3 Progress?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/insmed-insm-priced-too-richly-061018386.html",
      "published": "2026-07-21"
    },
    {
      "title": "Insmed (INSM) Following TPIP 12 Month Data, Does The Valuation Still Stack Up",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/insmed-insm-following-tpip-12-043104554.html",
      "published": "2026-07-21"
    },
    {
      "title": "Positive 12‑Month TPIP PAH Data Could Be A Game Changer For Insmed (INSM)",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/healthcare/articles/positive-12-month-tpip-pah-221254040.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 103.93000030517578,
      "high": 105.08000183105469,
      "low": 103.19999694824219,
      "close": 103.94999694824219,
      "volume": 1395100
    },
    {
      "time": "2025-07-28",
      "open": 104.83000183105469,
      "high": 105.80000305175781,
      "low": 101.75,
      "close": 101.75,
      "volume": 2684400
    },
    {
      "time": "2025-07-29",
      "open": 102.68000030517578,
      "high": 105.02999877929688,
      "low": 102.20999908447266,
      "close": 105,
      "volume": 1724800
    },
    {
      "time": "2025-07-30",
      "open": 105.3499984741211,
      "high": 107.41000366210938,
      "low": 103.5,
      "close": 105.18000030517578,
      "volume": 5132600
    },
    {
      "time": "2025-07-31",
      "open": 105.58000183105469,
      "high": 108.63999938964844,
      "low": 105.18000030517578,
      "close": 107.27999877929688,
      "volume": 2225300
    },
    {
      "time": "2025-08-01",
      "open": 107.4800033569336,
      "high": 108.88999938964844,
      "low": 105.75,
      "close": 108.69000244140625,
      "volume": 2256100
    },
    {
      "time": "2025-08-04",
      "open": 109.25,
      "high": 111.27999877929688,
      "low": 108,
      "close": 111.23999786376953,
      "volume": 2249000
    },
    {
      "time": "2025-08-05",
      "open": 110.91999816894531,
      "high": 113.0999984741211,
      "low": 109.5,
      "close": 111.61000061035156,
      "volume": 3260300
    },
    {
      "time": "2025-08-06",
      "open": 110.22000122070312,
      "high": 112.29000091552734,
      "low": 109.61000061035156,
      "close": 111.26000213623047,
      "volume": 3567900
    },
    {
      "time": "2025-08-07",
      "open": 106.55000305175781,
      "high": 111.94000244140625,
      "low": 106.54000091552734,
      "close": 109.30000305175781,
      "volume": 3334900
    },
    {
      "time": "2025-08-08",
      "open": 108.69000244140625,
      "high": 109.87999725341797,
      "low": 107.06999969482422,
      "close": 109.55000305175781,
      "volume": 3234100
    },
    {
      "time": "2025-08-11",
      "open": 109.83000183105469,
      "high": 114.02999877929688,
      "low": 109.18000030517578,
      "close": 112.88999938964844,
      "volume": 3312600
    },
    {
      "time": "2025-08-12",
      "open": 112.88999938964844,
      "high": 122.02999877929688,
      "low": 112.4800033569336,
      "close": 122,
      "volume": 7246100
    },
    {
      "time": "2025-08-13",
      "open": 121.16000366210938,
      "high": 123.41999816894531,
      "low": 119.80000305175781,
      "close": 122.87000274658203,
      "volume": 4426400
    },
    {
      "time": "2025-08-14",
      "open": 125.5,
      "high": 128.47999572753906,
      "low": 123.5,
      "close": 127.75,
      "volume": 4631200
    },
    {
      "time": "2025-08-15",
      "open": 127.62999725341797,
      "high": 128,
      "low": 124.5199966430664,
      "close": 127.80000305175781,
      "volume": 3529000
    },
    {
      "time": "2025-08-18",
      "open": 127.80000305175781,
      "high": 130.1300048828125,
      "low": 127.12999725341797,
      "close": 127.2699966430664,
      "volume": 3425500
    },
    {
      "time": "2025-08-19",
      "open": 127.80000305175781,
      "high": 128.8300018310547,
      "low": 126,
      "close": 127.20999908447266,
      "volume": 2078100
    },
    {
      "time": "2025-08-20",
      "open": 127.43000030517578,
      "high": 130.05999755859375,
      "low": 127.43000030517578,
      "close": 129.4499969482422,
      "volume": 2352200
    },
    {
      "time": "2025-08-21",
      "open": 129.8000030517578,
      "high": 132.63999938964844,
      "low": 128.5,
      "close": 132.60000610351562,
      "volume": 2246800
    },
    {
      "time": "2025-08-22",
      "open": 132.3000030517578,
      "high": 133.55999755859375,
      "low": 130.9499969482422,
      "close": 131.8800048828125,
      "volume": 2098300
    },
    {
      "time": "2025-08-25",
      "open": 131.7899932861328,
      "high": 132.72999572753906,
      "low": 128.02000427246094,
      "close": 128.32000732421875,
      "volume": 1988800
    },
    {
      "time": "2025-08-26",
      "open": 128.52000427246094,
      "high": 132.30999755859375,
      "low": 128.10000610351562,
      "close": 132.1699981689453,
      "volume": 2361800
    },
    {
      "time": "2025-08-27",
      "open": 132.2899932861328,
      "high": 134.74000549316406,
      "low": 131.5399932861328,
      "close": 134.52999877929688,
      "volume": 2025100
    },
    {
      "time": "2025-08-28",
      "open": 134.38999938964844,
      "high": 136.89999389648438,
      "low": 134.1999969482422,
      "close": 134.97000122070312,
      "volume": 1764000
    },
    {
      "time": "2025-08-29",
      "open": 135,
      "high": 136.10000610351562,
      "low": 134.38999938964844,
      "close": 136.10000610351562,
      "volume": 2190200
    },
    {
      "time": "2025-09-02",
      "open": 141.5,
      "high": 146.52000427246094,
      "low": 140,
      "close": 145.3000030517578,
      "volume": 4854900
    },
    {
      "time": "2025-09-03",
      "open": 145,
      "high": 146.83999633789062,
      "low": 142.36000061035156,
      "close": 143.5,
      "volume": 2500300
    },
    {
      "time": "2025-09-04",
      "open": 142.86000061035156,
      "high": 145,
      "low": 141.25,
      "close": 142.52999877929688,
      "volume": 2012700
    },
    {
      "time": "2025-09-05",
      "open": 142.60000610351562,
      "high": 145.19000244140625,
      "low": 140.3300018310547,
      "close": 145.10000610351562,
      "volume": 2532300
    },
    {
      "time": "2025-09-08",
      "open": 144.5,
      "high": 146.91000366210938,
      "low": 144.22000122070312,
      "close": 146.67999267578125,
      "volume": 1589500
    },
    {
      "time": "2025-09-09",
      "open": 146.8800048828125,
      "high": 149.0800018310547,
      "low": 145.25,
      "close": 147.1999969482422,
      "volume": 1461200
    },
    {
      "time": "2025-09-10",
      "open": 148.14999389648438,
      "high": 148.32000732421875,
      "low": 143.75999450683594,
      "close": 145.92999267578125,
      "volume": 1516200
    },
    {
      "time": "2025-09-11",
      "open": 146.4199981689453,
      "high": 147.10000610351562,
      "low": 144.92999267578125,
      "close": 145.7899932861328,
      "volume": 1606500
    },
    {
      "time": "2025-09-12",
      "open": 146,
      "high": 148.22000122070312,
      "low": 144,
      "close": 145.92999267578125,
      "volume": 1926400
    },
    {
      "time": "2025-09-15",
      "open": 145.39999389648438,
      "high": 145.39999389648438,
      "low": 138.72999572753906,
      "close": 143.13999938964844,
      "volume": 1978500
    },
    {
      "time": "2025-09-16",
      "open": 142.94000244140625,
      "high": 144.83999633789062,
      "low": 141.77000427246094,
      "close": 144.75,
      "volume": 1448200
    },
    {
      "time": "2025-09-17",
      "open": 145.89999389648438,
      "high": 146.5,
      "low": 143.75999450683594,
      "close": 144.77999877929688,
      "volume": 1728200
    },
    {
      "time": "2025-09-18",
      "open": 144.75999450683594,
      "high": 146.5,
      "low": 143.82000732421875,
      "close": 145.86000061035156,
      "volume": 1836000
    },
    {
      "time": "2025-09-19",
      "open": 145.50999450683594,
      "high": 146.3699951171875,
      "low": 142.8800048828125,
      "close": 144.75999450683594,
      "volume": 5624100
    },
    {
      "time": "2025-09-22",
      "open": 144.75999450683594,
      "high": 146.7100067138672,
      "low": 144.02999877929688,
      "close": 145.02999877929688,
      "volume": 2896200
    },
    {
      "time": "2025-09-23",
      "open": 144.7100067138672,
      "high": 146.2899932861328,
      "low": 143.8300018310547,
      "close": 145.3800048828125,
      "volume": 1610400
    },
    {
      "time": "2025-09-24",
      "open": 144.97000122070312,
      "high": 145.55999755859375,
      "low": 140.8699951171875,
      "close": 141,
      "volume": 1455600
    },
    {
      "time": "2025-09-25",
      "open": 140.5500030517578,
      "high": 140.64999389648438,
      "low": 135.0800018310547,
      "close": 135.58999633789062,
      "volume": 2168700
    },
    {
      "time": "2025-09-26",
      "open": 136.86000061035156,
      "high": 137.0399932861328,
      "low": 134.00999450683594,
      "close": 137.02999877929688,
      "volume": 1389400
    },
    {
      "time": "2025-09-29",
      "open": 137.19000244140625,
      "high": 141.80999755859375,
      "low": 136.6199951171875,
      "close": 141.64999389648438,
      "volume": 2564000
    },
    {
      "time": "2025-09-30",
      "open": 141.6300048828125,
      "high": 145.41000366210938,
      "low": 141,
      "close": 144.00999450683594,
      "volume": 2654300
    },
    {
      "time": "2025-10-01",
      "open": 144.6999969482422,
      "high": 148.16000366210938,
      "low": 143.17999267578125,
      "close": 147.27999877929688,
      "volume": 2026100
    },
    {
      "time": "2025-10-02",
      "open": 148.6999969482422,
      "high": 152.85000610351562,
      "low": 145.24000549316406,
      "close": 152.8000030517578,
      "volume": 2288500
    },
    {
      "time": "2025-10-03",
      "open": 153,
      "high": 158.19000244140625,
      "low": 151.77000427246094,
      "close": 157.16000366210938,
      "volume": 3486400
    },
    {
      "time": "2025-10-06",
      "open": 157.97999572753906,
      "high": 160.6199951171875,
      "low": 156.92999267578125,
      "close": 158.27999877929688,
      "volume": 1734700
    },
    {
      "time": "2025-10-07",
      "open": 156.8699951171875,
      "high": 162.44000244140625,
      "low": 156.8699951171875,
      "close": 162.32000732421875,
      "volume": 1627400
    },
    {
      "time": "2025-10-08",
      "open": 161.89999389648438,
      "high": 163.22000122070312,
      "low": 159.77999877929688,
      "close": 161.80999755859375,
      "volume": 1954400
    },
    {
      "time": "2025-10-09",
      "open": 162.16000366210938,
      "high": 164.5800018310547,
      "low": 161.02999877929688,
      "close": 164.39999389648438,
      "volume": 1411700
    },
    {
      "time": "2025-10-10",
      "open": 164.11000061035156,
      "high": 164.22999572753906,
      "low": 161.30999755859375,
      "close": 162.3300018310547,
      "volume": 2032300
    },
    {
      "time": "2025-10-13",
      "open": 163.22000122070312,
      "high": 166.44000244140625,
      "low": 162.0800018310547,
      "close": 163.94000244140625,
      "volume": 1464600
    },
    {
      "time": "2025-10-14",
      "open": 163.99000549316406,
      "high": 164.33999633789062,
      "low": 161.33999633789062,
      "close": 161.3800048828125,
      "volume": 1069100
    },
    {
      "time": "2025-10-15",
      "open": 162.1999969482422,
      "high": 165.75999450683594,
      "low": 161.64999389648438,
      "close": 163.5399932861328,
      "volume": 2188200
    },
    {
      "time": "2025-10-16",
      "open": 163.9499969482422,
      "high": 166.39999389648438,
      "low": 162.3699951171875,
      "close": 163.19000244140625,
      "volume": 1907300
    },
    {
      "time": "2025-10-17",
      "open": 163.8000030517578,
      "high": 166.0399932861328,
      "low": 161.19000244140625,
      "close": 165.75999450683594,
      "volume": 1391500
    },
    {
      "time": "2025-10-20",
      "open": 167.1699981689453,
      "high": 168.22000122070312,
      "low": 163.4199981689453,
      "close": 167.91000366210938,
      "volume": 1388100
    },
    {
      "time": "2025-10-21",
      "open": 166.89999389648438,
      "high": 168.08999633789062,
      "low": 162.8000030517578,
      "close": 165.30999755859375,
      "volume": 1732900
    },
    {
      "time": "2025-10-22",
      "open": 165.89999389648438,
      "high": 166.6199951171875,
      "low": 159.64999389648438,
      "close": 160.39999389648438,
      "volume": 2431400
    },
    {
      "time": "2025-10-23",
      "open": 159.41000366210938,
      "high": 160.3000030517578,
      "low": 154.7899932861328,
      "close": 160.1199951171875,
      "volume": 2442200
    },
    {
      "time": "2025-10-24",
      "open": 161.83999633789062,
      "high": 162.2899932861328,
      "low": 158.80999755859375,
      "close": 159.66000366210938,
      "volume": 1111100
    },
    {
      "time": "2025-10-27",
      "open": 162.0500030517578,
      "high": 164.13999938964844,
      "low": 160.52999877929688,
      "close": 164.02000427246094,
      "volume": 1465600
    },
    {
      "time": "2025-10-28",
      "open": 164.02000427246094,
      "high": 167.07000732421875,
      "low": 163.11000061035156,
      "close": 165.2899932861328,
      "volume": 1172500
    },
    {
      "time": "2025-10-29",
      "open": 166.47999572753906,
      "high": 167.77999877929688,
      "low": 163.82000732421875,
      "close": 166.9499969482422,
      "volume": 2798200
    },
    {
      "time": "2025-10-30",
      "open": 171.25999450683594,
      "high": 194.6999969482422,
      "low": 167,
      "close": 194.22000122070312,
      "volume": 6733600
    },
    {
      "time": "2025-10-31",
      "open": 194.57000732421875,
      "high": 197.0800018310547,
      "low": 187.02000427246094,
      "close": 189.60000610351562,
      "volume": 3156000
    },
    {
      "time": "2025-11-03",
      "open": 187.89999389648438,
      "high": 188.55999755859375,
      "low": 178.75999450683594,
      "close": 186.22999572753906,
      "volume": 3081600
    },
    {
      "time": "2025-11-04",
      "open": 185.27999877929688,
      "high": 187.8800048828125,
      "low": 182.5800018310547,
      "close": 182.77000427246094,
      "volume": 2052800
    },
    {
      "time": "2025-11-05",
      "open": 182.9199981689453,
      "high": 189.30999755859375,
      "low": 182.08999633789062,
      "close": 186.8800048828125,
      "volume": 1635000
    },
    {
      "time": "2025-11-06",
      "open": 186.77000427246094,
      "high": 188.4499969482422,
      "low": 183.80999755859375,
      "close": 185.67999267578125,
      "volume": 1857300
    },
    {
      "time": "2025-11-07",
      "open": 184.10000610351562,
      "high": 189.82000732421875,
      "low": 182.52999877929688,
      "close": 189.6999969482422,
      "volume": 2191600
    },
    {
      "time": "2025-11-10",
      "open": 189.6699981689453,
      "high": 192.38999938964844,
      "low": 185.69000244140625,
      "close": 191.9199981689453,
      "volume": 2080600
    },
    {
      "time": "2025-11-11",
      "open": 189.92999267578125,
      "high": 193.92999267578125,
      "low": 187.61000061035156,
      "close": 193.69000244140625,
      "volume": 1762000
    },
    {
      "time": "2025-11-12",
      "open": 192.61000061035156,
      "high": 196.3300018310547,
      "low": 191.89999389648438,
      "close": 194.38999938964844,
      "volume": 1602700
    },
    {
      "time": "2025-11-13",
      "open": 193.77999877929688,
      "high": 196.47000122070312,
      "low": 190.5800018310547,
      "close": 190.9600067138672,
      "volume": 2163700
    },
    {
      "time": "2025-11-14",
      "open": 188.08999633789062,
      "high": 197.4499969482422,
      "low": 187.5500030517578,
      "close": 193.22000122070312,
      "volume": 2551400
    },
    {
      "time": "2025-11-17",
      "open": 192.5800018310547,
      "high": 197.8800048828125,
      "low": 191.8300018310547,
      "close": 197.39999389648438,
      "volume": 1884200
    },
    {
      "time": "2025-11-18",
      "open": 195.8000030517578,
      "high": 203.64999389648438,
      "low": 195.50999450683594,
      "close": 201.6199951171875,
      "volume": 2412900
    },
    {
      "time": "2025-11-19",
      "open": 201.0800018310547,
      "high": 205.11000061035156,
      "low": 200.19000244140625,
      "close": 203.55999755859375,
      "volume": 1581500
    },
    {
      "time": "2025-11-20",
      "open": 204.35000610351562,
      "high": 208,
      "low": 199,
      "close": 199.63999938964844,
      "volume": 2332900
    },
    {
      "time": "2025-11-21",
      "open": 199.10000610351562,
      "high": 201.44000244140625,
      "low": 194.64999389648438,
      "close": 198.75999450683594,
      "volume": 2629800
    },
    {
      "time": "2025-11-24",
      "open": 202.42999267578125,
      "high": 208.72000122070312,
      "low": 199.52000427246094,
      "close": 206.92999267578125,
      "volume": 15708800
    },
    {
      "time": "2025-11-25",
      "open": 206.92999267578125,
      "high": 209.77000427246094,
      "low": 205.22999572753906,
      "close": 209.02000427246094,
      "volume": 2196800
    },
    {
      "time": "2025-11-26",
      "open": 208.49000549316406,
      "high": 209,
      "low": 202.27000427246094,
      "close": 204.50999450683594,
      "volume": 2044900
    },
    {
      "time": "2025-11-28",
      "open": 206.22000122070312,
      "high": 208.0500030517578,
      "low": 202.8800048828125,
      "close": 207.77000427246094,
      "volume": 1052600
    },
    {
      "time": "2025-12-01",
      "open": 206.8000030517578,
      "high": 212.5800018310547,
      "low": 205,
      "close": 211.41000366210938,
      "volume": 1868100
    },
    {
      "time": "2025-12-02",
      "open": 212.0800018310547,
      "high": 212.75,
      "low": 206.10000610351562,
      "close": 206.60000610351562,
      "volume": 1383900
    },
    {
      "time": "2025-12-03",
      "open": 206.60000610351562,
      "high": 207.61000061035156,
      "low": 203.3300018310547,
      "close": 206.77999877929688,
      "volume": 2544000
    },
    {
      "time": "2025-12-04",
      "open": 207.5800018310547,
      "high": 208.80999755859375,
      "low": 202.67999267578125,
      "close": 205.0399932861328,
      "volume": 1861200
    },
    {
      "time": "2025-12-05",
      "open": 204.67999267578125,
      "high": 206.55999755859375,
      "low": 203.14999389648438,
      "close": 204,
      "volume": 2160100
    },
    {
      "time": "2025-12-08",
      "open": 206.69000244140625,
      "high": 206.69000244140625,
      "low": 195.5399932861328,
      "close": 196.5500030517578,
      "volume": 3501500
    },
    {
      "time": "2025-12-09",
      "open": 194.5,
      "high": 198.39999389648438,
      "low": 193.2899932861328,
      "close": 194.1699981689453,
      "volume": 2347400
    },
    {
      "time": "2025-12-10",
      "open": 194.8699951171875,
      "high": 197.50999450683594,
      "low": 189.58999633789062,
      "close": 189.85000610351562,
      "volume": 2484400
    },
    {
      "time": "2025-12-11",
      "open": 190.24000549316406,
      "high": 195.36000061035156,
      "low": 189.77000427246094,
      "close": 195.24000549316406,
      "volume": 2282800
    },
    {
      "time": "2025-12-12",
      "open": 195,
      "high": 198.1300048828125,
      "low": 191.74000549316406,
      "close": 197.00999450683594,
      "volume": 1897800
    },
    {
      "time": "2025-12-15",
      "open": 197.22999572753906,
      "high": 201.1300048828125,
      "low": 194.75,
      "close": 196.9199981689453,
      "volume": 4146600
    },
    {
      "time": "2025-12-16",
      "open": 195.38999938964844,
      "high": 204.0399932861328,
      "low": 192.5,
      "close": 200.6699981689453,
      "volume": 3647800
    },
    {
      "time": "2025-12-17",
      "open": 200.0500030517578,
      "high": 205.22999572753906,
      "low": 198.07000732421875,
      "close": 198.4600067138672,
      "volume": 4476700
    },
    {
      "time": "2025-12-18",
      "open": 167.75,
      "high": 172.30999755859375,
      "low": 161.02000427246094,
      "close": 166.5500030517578,
      "volume": 13491300
    },
    {
      "time": "2025-12-19",
      "open": 168.3000030517578,
      "high": 178.2100067138672,
      "low": 166.7100067138672,
      "close": 174.83999633789062,
      "volume": 19087900
    },
    {
      "time": "2025-12-22",
      "open": 177.5800018310547,
      "high": 179.3300018310547,
      "low": 174,
      "close": 175.75999450683594,
      "volume": 2744900
    },
    {
      "time": "2025-12-23",
      "open": 174.1699981689453,
      "high": 177.60000610351562,
      "low": 172.64999389648438,
      "close": 176.77000427246094,
      "volume": 1619000
    },
    {
      "time": "2025-12-24",
      "open": 175.5,
      "high": 178.10000610351562,
      "low": 175,
      "close": 177.4199981689453,
      "volume": 747300
    },
    {
      "time": "2025-12-26",
      "open": 178.89999389648438,
      "high": 179.44000244140625,
      "low": 176.6699981689453,
      "close": 177.8800048828125,
      "volume": 1035800
    },
    {
      "time": "2025-12-29",
      "open": 177.61000061035156,
      "high": 178.52000427246094,
      "low": 175.3699951171875,
      "close": 176.33999633789062,
      "volume": 2481700
    },
    {
      "time": "2025-12-30",
      "open": 175.7899932861328,
      "high": 176.52000427246094,
      "low": 173.47999572753906,
      "close": 174.08999633789062,
      "volume": 1651300
    },
    {
      "time": "2025-12-31",
      "open": 174.17999267578125,
      "high": 175.25,
      "low": 173.24000549316406,
      "close": 174.0399932861328,
      "volume": 1781300
    },
    {
      "time": "2026-01-02",
      "open": 175.7899932861328,
      "high": 177.89999389648438,
      "low": 173.5500030517578,
      "close": 177.1199951171875,
      "volume": 1831500
    },
    {
      "time": "2026-01-05",
      "open": 176.1199951171875,
      "high": 176.1199951171875,
      "low": 167.38999938964844,
      "close": 175.1999969482422,
      "volume": 2261800
    },
    {
      "time": "2026-01-06",
      "open": 173.3300018310547,
      "high": 175.41000366210938,
      "low": 170.94000244140625,
      "close": 175.07000732421875,
      "volume": 1850200
    },
    {
      "time": "2026-01-07",
      "open": 175.07000732421875,
      "high": 178.75,
      "low": 173.33999633789062,
      "close": 176,
      "volume": 2180000
    },
    {
      "time": "2026-01-08",
      "open": 174.1699981689453,
      "high": 175,
      "low": 168.00999450683594,
      "close": 170.27000427246094,
      "volume": 2589000
    },
    {
      "time": "2026-01-09",
      "open": 185.02000427246094,
      "high": 186.19000244140625,
      "low": 169,
      "close": 175.97000122070312,
      "volume": 5433200
    },
    {
      "time": "2026-01-12",
      "open": 174.86000061035156,
      "high": 175.1199951171875,
      "low": 165.27999877929688,
      "close": 167.72000122070312,
      "volume": 4123600
    },
    {
      "time": "2026-01-13",
      "open": 170,
      "high": 170.4499969482422,
      "low": 162.3000030517578,
      "close": 163.72000122070312,
      "volume": 3741600
    },
    {
      "time": "2026-01-14",
      "open": 163.8300018310547,
      "high": 164.9600067138672,
      "low": 160.4499969482422,
      "close": 163.4600067138672,
      "volume": 2623400
    },
    {
      "time": "2026-01-15",
      "open": 163,
      "high": 164,
      "low": 158.4199981689453,
      "close": 159.27000427246094,
      "volume": 2314200
    },
    {
      "time": "2026-01-16",
      "open": 160.35000610351562,
      "high": 163.97999572753906,
      "low": 158.38999938964844,
      "close": 161.4199981689453,
      "volume": 3676400
    },
    {
      "time": "2026-01-20",
      "open": 158.4499969482422,
      "high": 164.6199951171875,
      "low": 156.00999450683594,
      "close": 163.50999450683594,
      "volume": 2657000
    },
    {
      "time": "2026-01-21",
      "open": 163,
      "high": 163.9600067138672,
      "low": 156.0800018310547,
      "close": 156.32000732421875,
      "volume": 2940900
    },
    {
      "time": "2026-01-22",
      "open": 156.66000366210938,
      "high": 160.9499969482422,
      "low": 153.19000244140625,
      "close": 160.38999938964844,
      "volume": 2702500
    },
    {
      "time": "2026-01-23",
      "open": 160.02000427246094,
      "high": 160.0800018310547,
      "low": 154.22999572753906,
      "close": 156.2100067138672,
      "volume": 2506200
    },
    {
      "time": "2026-01-26",
      "open": 154.6300048828125,
      "high": 160.3300018310547,
      "low": 153.08999633789062,
      "close": 159.72000122070312,
      "volume": 2282500
    },
    {
      "time": "2026-01-27",
      "open": 161.14999389648438,
      "high": 165.47000122070312,
      "low": 161.1300048828125,
      "close": 162.63999938964844,
      "volume": 1682200
    },
    {
      "time": "2026-01-28",
      "open": 162.4199981689453,
      "high": 164.22999572753906,
      "low": 155.67999267578125,
      "close": 155.88999938964844,
      "volume": 1732700
    },
    {
      "time": "2026-01-29",
      "open": 154.47999572753906,
      "high": 159.88999938964844,
      "low": 154.47999572753906,
      "close": 157.82000732421875,
      "volume": 1981600
    },
    {
      "time": "2026-01-30",
      "open": 157.19000244140625,
      "high": 159.49000549316406,
      "low": 154.47999572753906,
      "close": 156.8699951171875,
      "volume": 2686400
    },
    {
      "time": "2026-02-02",
      "open": 156.6300048828125,
      "high": 156.86000061035156,
      "low": 150.8000030517578,
      "close": 153.97999572753906,
      "volume": 2614000
    },
    {
      "time": "2026-02-03",
      "open": 153.36000061035156,
      "high": 158.97999572753906,
      "low": 152.72999572753906,
      "close": 157.16000366210938,
      "volume": 2484100
    },
    {
      "time": "2026-02-04",
      "open": 157.10000610351562,
      "high": 157.89999389648438,
      "low": 150.7899932861328,
      "close": 152.44000244140625,
      "volume": 1794600
    },
    {
      "time": "2026-02-05",
      "open": 152.44000244140625,
      "high": 156.52000427246094,
      "low": 150.33999633789062,
      "close": 151.02999877929688,
      "volume": 1882100
    },
    {
      "time": "2026-02-06",
      "open": 153.05999755859375,
      "high": 155.7899932861328,
      "low": 149.33999633789062,
      "close": 149.86000061035156,
      "volume": 2629400
    },
    {
      "time": "2026-02-09",
      "open": 148.8300018310547,
      "high": 150.60000610351562,
      "low": 146.39999389648438,
      "close": 149.5399932861328,
      "volume": 2044800
    },
    {
      "time": "2026-02-10",
      "open": 149.77000427246094,
      "high": 151.1699981689453,
      "low": 147.6300048828125,
      "close": 148.5500030517578,
      "volume": 2259200
    },
    {
      "time": "2026-02-11",
      "open": 149.49000549316406,
      "high": 149.8300018310547,
      "low": 145.36000061035156,
      "close": 148.42999267578125,
      "volume": 1495900
    },
    {
      "time": "2026-02-12",
      "open": 148.5500030517578,
      "high": 148.75,
      "low": 142.99000549316406,
      "close": 146.1699981689453,
      "volume": 2706800
    },
    {
      "time": "2026-02-13",
      "open": 147.24000549316406,
      "high": 152.19000244140625,
      "low": 146.10000610351562,
      "close": 148.75,
      "volume": 2197700
    },
    {
      "time": "2026-02-17",
      "open": 147.92999267578125,
      "high": 152.35000610351562,
      "low": 147.92999267578125,
      "close": 150.52000427246094,
      "volume": 1633800
    },
    {
      "time": "2026-02-18",
      "open": 149.9199981689453,
      "high": 154.16000366210938,
      "low": 149.55999755859375,
      "close": 151.11000061035156,
      "volume": 2227600
    },
    {
      "time": "2026-02-19",
      "open": 153.77999877929688,
      "high": 163.13999938964844,
      "low": 147.25999450683594,
      "close": 161,
      "volume": 4932400
    },
    {
      "time": "2026-02-20",
      "open": 158.38999938964844,
      "high": 167.3699951171875,
      "low": 157.77000427246094,
      "close": 164.91000366210938,
      "volume": 4138200
    },
    {
      "time": "2026-02-23",
      "open": 163.60000610351562,
      "high": 167,
      "low": 157.7100067138672,
      "close": 159.02999877929688,
      "volume": 2171200
    },
    {
      "time": "2026-02-24",
      "open": 156,
      "high": 160.08999633789062,
      "low": 152.88999938964844,
      "close": 158.6199951171875,
      "volume": 1791900
    },
    {
      "time": "2026-02-25",
      "open": 159.74000549316406,
      "high": 161.1300048828125,
      "low": 148.24000549316406,
      "close": 148.61000061035156,
      "volume": 3208900
    },
    {
      "time": "2026-02-26",
      "open": 147,
      "high": 150.57000732421875,
      "low": 146.41000366210938,
      "close": 150,
      "volume": 2212500
    },
    {
      "time": "2026-02-27",
      "open": 150,
      "high": 151.11000061035156,
      "low": 147.57000732421875,
      "close": 149.3300018310547,
      "volume": 2716500
    },
    {
      "time": "2026-03-02",
      "open": 147.10000610351562,
      "high": 148.8699951171875,
      "low": 145,
      "close": 146.32000732421875,
      "volume": 2670100
    },
    {
      "time": "2026-03-03",
      "open": 145.8300018310547,
      "high": 148.30999755859375,
      "low": 143.75999450683594,
      "close": 147,
      "volume": 1937800
    },
    {
      "time": "2026-03-04",
      "open": 146.74000549316406,
      "high": 150.27000427246094,
      "low": 146.72999572753906,
      "close": 149.8800048828125,
      "volume": 2016200
    },
    {
      "time": "2026-03-05",
      "open": 148.0399932861328,
      "high": 148.07000732421875,
      "low": 142.0399932861328,
      "close": 143.57000732421875,
      "volume": 2269800
    },
    {
      "time": "2026-03-06",
      "open": 142.83999633789062,
      "high": 144.24000549316406,
      "low": 139.88999938964844,
      "close": 140.1300048828125,
      "volume": 2486800
    },
    {
      "time": "2026-03-09",
      "open": 139.67999267578125,
      "high": 143.74000549316406,
      "low": 138.82000732421875,
      "close": 143.1300048828125,
      "volume": 1802000
    },
    {
      "time": "2026-03-10",
      "open": 142.83999633789062,
      "high": 145.63999938964844,
      "low": 142.83999633789062,
      "close": 143.85000610351562,
      "volume": 1147600
    },
    {
      "time": "2026-03-11",
      "open": 143.02000427246094,
      "high": 144.36000061035156,
      "low": 139.0500030517578,
      "close": 139.39999389648438,
      "volume": 1290100
    },
    {
      "time": "2026-03-12",
      "open": 138.5399932861328,
      "high": 139.97000122070312,
      "low": 135.72999572753906,
      "close": 139.52000427246094,
      "volume": 2157200
    },
    {
      "time": "2026-03-13",
      "open": 140.66000366210938,
      "high": 141.77999877929688,
      "low": 138.00999450683594,
      "close": 139.5,
      "volume": 1480900
    },
    {
      "time": "2026-03-16",
      "open": 141.4600067138672,
      "high": 145.75999450683594,
      "low": 141.42999267578125,
      "close": 144.60000610351562,
      "volume": 1865300
    },
    {
      "time": "2026-03-17",
      "open": 144.5,
      "high": 147.3800048828125,
      "low": 143.58999633789062,
      "close": 143.92999267578125,
      "volume": 2207900
    },
    {
      "time": "2026-03-18",
      "open": 143.9199981689453,
      "high": 145.08999633789062,
      "low": 141.44000244140625,
      "close": 142.6999969482422,
      "volume": 2002200
    },
    {
      "time": "2026-03-19",
      "open": 144.00999450683594,
      "high": 144.8800048828125,
      "low": 141.8000030517578,
      "close": 144,
      "volume": 1952500
    },
    {
      "time": "2026-03-20",
      "open": 142.6300048828125,
      "high": 143.61000061035156,
      "low": 135.72999572753906,
      "close": 136,
      "volume": 4561200
    },
    {
      "time": "2026-03-23",
      "open": 147.1199951171875,
      "high": 149.75999450683594,
      "low": 141.63999938964844,
      "close": 143.97999572753906,
      "volume": 4079400
    },
    {
      "time": "2026-03-24",
      "open": 144.4199981689453,
      "high": 145.52000427246094,
      "low": 137.1999969482422,
      "close": 139.13999938964844,
      "volume": 2817200
    },
    {
      "time": "2026-03-25",
      "open": 140,
      "high": 148.86000061035156,
      "low": 139,
      "close": 148.30999755859375,
      "volume": 1987200
    },
    {
      "time": "2026-03-26",
      "open": 148.4499969482422,
      "high": 149.8800048828125,
      "low": 146.25999450683594,
      "close": 147.60000610351562,
      "volume": 2587400
    },
    {
      "time": "2026-03-27",
      "open": 147.97999572753906,
      "high": 149.1999969482422,
      "low": 142.58999633789062,
      "close": 145.3000030517578,
      "volume": 3402300
    },
    {
      "time": "2026-03-30",
      "open": 150.97999572753906,
      "high": 155.1999969482422,
      "low": 149.35000610351562,
      "close": 153.32000732421875,
      "volume": 4958900
    },
    {
      "time": "2026-03-31",
      "open": 153.9499969482422,
      "high": 164.22000122070312,
      "low": 153.9499969482422,
      "close": 163.52000427246094,
      "volume": 3673900
    },
    {
      "time": "2026-04-01",
      "open": 164.49000549316406,
      "high": 166,
      "low": 161.72999572753906,
      "close": 164.86000061035156,
      "volume": 2852200
    },
    {
      "time": "2026-04-02",
      "open": 161.50999450683594,
      "high": 164.52999877929688,
      "low": 157.52000427246094,
      "close": 162.42999267578125,
      "volume": 1809300
    },
    {
      "time": "2026-04-06",
      "open": 161.69000244140625,
      "high": 166.19000244140625,
      "low": 161.3300018310547,
      "close": 163.80999755859375,
      "volume": 1852500
    },
    {
      "time": "2026-04-07",
      "open": 162.82000732421875,
      "high": 164.02999877929688,
      "low": 159.52999877929688,
      "close": 163.02999877929688,
      "volume": 1352200
    },
    {
      "time": "2026-04-08",
      "open": 162.9499969482422,
      "high": 163.02999877929688,
      "low": 154.72999572753906,
      "close": 160.17999267578125,
      "volume": 3356000
    },
    {
      "time": "2026-04-09",
      "open": 159.14999389648438,
      "high": 160.49000549316406,
      "low": 157.75,
      "close": 159.58999633789062,
      "volume": 1564100
    },
    {
      "time": "2026-04-10",
      "open": 159.58999633789062,
      "high": 160.2100067138672,
      "low": 152.99000549316406,
      "close": 154.80999755859375,
      "volume": 1827000
    },
    {
      "time": "2026-04-13",
      "open": 154.80999755859375,
      "high": 156.63999938964844,
      "low": 148.50999450683594,
      "close": 151.13999938964844,
      "volume": 2079300
    },
    {
      "time": "2026-04-14",
      "open": 152.2100067138672,
      "high": 153.8699951171875,
      "low": 150.92999267578125,
      "close": 153.39999389648438,
      "volume": 1309600
    },
    {
      "time": "2026-04-15",
      "open": 154.57000732421875,
      "high": 154.5800018310547,
      "low": 146.25,
      "close": 146.74000549316406,
      "volume": 2229200
    },
    {
      "time": "2026-04-16",
      "open": 146.02000427246094,
      "high": 146.17999267578125,
      "low": 142.02999877929688,
      "close": 142.7899932861328,
      "volume": 2160800
    },
    {
      "time": "2026-04-17",
      "open": 144.25,
      "high": 145.6199951171875,
      "low": 143.27999877929688,
      "close": 144.47999572753906,
      "volume": 2048500
    },
    {
      "time": "2026-04-20",
      "open": 143.3000030517578,
      "high": 144.05999755859375,
      "low": 140.64999389648438,
      "close": 142.82000732421875,
      "volume": 1071000
    },
    {
      "time": "2026-04-21",
      "open": 142.4199981689453,
      "high": 144.07000732421875,
      "low": 139.58999633789062,
      "close": 140.97999572753906,
      "volume": 1590900
    },
    {
      "time": "2026-04-22",
      "open": 142.38999938964844,
      "high": 145.32000732421875,
      "low": 141.42999267578125,
      "close": 144.47999572753906,
      "volume": 1820000
    },
    {
      "time": "2026-04-23",
      "open": 144.47999572753906,
      "high": 145.42999267578125,
      "low": 142.05999755859375,
      "close": 143.8300018310547,
      "volume": 1152500
    },
    {
      "time": "2026-04-24",
      "open": 142.2899932861328,
      "high": 143.27000427246094,
      "low": 134.58999633789062,
      "close": 135.1699981689453,
      "volume": 2500900
    },
    {
      "time": "2026-04-27",
      "open": 135.5800018310547,
      "high": 139.5399932861328,
      "low": 135.17999267578125,
      "close": 135.97999572753906,
      "volume": 1116800
    },
    {
      "time": "2026-04-28",
      "open": 136.5399932861328,
      "high": 138.7899932861328,
      "low": 132.57000732421875,
      "close": 134.94000244140625,
      "volume": 1357400
    },
    {
      "time": "2026-04-29",
      "open": 134.4199981689453,
      "high": 136.97999572753906,
      "low": 132.77000427246094,
      "close": 135.02999877929688,
      "volume": 1487500
    },
    {
      "time": "2026-04-30",
      "open": 136,
      "high": 137.22000122070312,
      "low": 134.94000244140625,
      "close": 136.3300018310547,
      "volume": 1337000
    },
    {
      "time": "2026-05-01",
      "open": 135.64999389648438,
      "high": 137.6199951171875,
      "low": 132.38999938964844,
      "close": 133.25999450683594,
      "volume": 1562400
    },
    {
      "time": "2026-05-04",
      "open": 133.8800048828125,
      "high": 141.27999877929688,
      "low": 133.4600067138672,
      "close": 140.00999450683594,
      "volume": 1881700
    },
    {
      "time": "2026-05-05",
      "open": 140.86000061035156,
      "high": 142.89999389648438,
      "low": 138.41000366210938,
      "close": 139.44000244140625,
      "volume": 1238300
    },
    {
      "time": "2026-05-06",
      "open": 138.4600067138672,
      "high": 142.5800018310547,
      "low": 136.72999572753906,
      "close": 137.08999633789062,
      "volume": 2301900
    },
    {
      "time": "2026-05-07",
      "open": 116.91000366210938,
      "high": 125.36000061035156,
      "low": 103.5,
      "close": 105,
      "volume": 13718300
    },
    {
      "time": "2026-05-08",
      "open": 108.01000213623047,
      "high": 108.62999725341797,
      "low": 98.9800033569336,
      "close": 101.3499984741211,
      "volume": 8588300
    },
    {
      "time": "2026-05-11",
      "open": 100,
      "high": 108.19999694824219,
      "low": 98.9000015258789,
      "close": 103.88999938964844,
      "volume": 7898400
    },
    {
      "time": "2026-05-12",
      "open": 103.6500015258789,
      "high": 117.62999725341797,
      "low": 103.45999908447266,
      "close": 116,
      "volume": 8274800
    },
    {
      "time": "2026-05-13",
      "open": 117.5,
      "high": 122.94000244140625,
      "low": 112,
      "close": 117.98999786376953,
      "volume": 6727900
    },
    {
      "time": "2026-05-14",
      "open": 117.54000091552734,
      "high": 119.12000274658203,
      "low": 114.87999725341797,
      "close": 115.62000274658203,
      "volume": 2761300
    },
    {
      "time": "2026-05-15",
      "open": 114.30000305175781,
      "high": 114.51000213623047,
      "low": 108.22000122070312,
      "close": 109.13999938964844,
      "volume": 3688400
    },
    {
      "time": "2026-05-18",
      "open": 107.36000061035156,
      "high": 107.73999786376953,
      "low": 104.4800033569336,
      "close": 107.1500015258789,
      "volume": 3834600
    },
    {
      "time": "2026-05-19",
      "open": 107.80999755859375,
      "high": 109.75,
      "low": 105.01000213623047,
      "close": 107.41000366210938,
      "volume": 3647500
    },
    {
      "time": "2026-05-20",
      "open": 108.66999816894531,
      "high": 109.95999908447266,
      "low": 106.70999908447266,
      "close": 107.91000366210938,
      "volume": 2989100
    },
    {
      "time": "2026-05-21",
      "open": 107.55000305175781,
      "high": 110.95999908447266,
      "low": 106.55999755859375,
      "close": 109.52999877929688,
      "volume": 3689600
    },
    {
      "time": "2026-05-22",
      "open": 108.47000122070312,
      "high": 110.83000183105469,
      "low": 106.19999694824219,
      "close": 106.23999786376953,
      "volume": 2432500
    },
    {
      "time": "2026-05-26",
      "open": 107.81999969482422,
      "high": 109.73999786376953,
      "low": 105,
      "close": 108.87000274658203,
      "volume": 2273700
    },
    {
      "time": "2026-05-27",
      "open": 107.80000305175781,
      "high": 109.77999877929688,
      "low": 106.04000091552734,
      "close": 106.4000015258789,
      "volume": 3094500
    },
    {
      "time": "2026-05-28",
      "open": 106.9000015258789,
      "high": 109.94999694824219,
      "low": 106.0999984741211,
      "close": 108.37000274658203,
      "volume": 2230800
    },
    {
      "time": "2026-05-29",
      "open": 107.8499984741211,
      "high": 108.45999908447266,
      "low": 106.26000213623047,
      "close": 106.91000366210938,
      "volume": 4534800
    },
    {
      "time": "2026-06-01",
      "open": 106.08999633789062,
      "high": 106.79000091552734,
      "low": 102.80999755859375,
      "close": 106.02999877929688,
      "volume": 3357500
    },
    {
      "time": "2026-06-02",
      "open": 104.08999633789062,
      "high": 104.44999694824219,
      "low": 100.55999755859375,
      "close": 103.7300033569336,
      "volume": 2406200
    },
    {
      "time": "2026-06-03",
      "open": 102.2699966430664,
      "high": 105.19999694824219,
      "low": 101.7300033569336,
      "close": 103.86000061035156,
      "volume": 2978400
    },
    {
      "time": "2026-06-04",
      "open": 103.38999938964844,
      "high": 105.29000091552734,
      "low": 102.88999938964844,
      "close": 104.91999816894531,
      "volume": 1849300
    },
    {
      "time": "2026-06-05",
      "open": 103.77999877929688,
      "high": 105,
      "low": 92.80999755859375,
      "close": 94.22000122070312,
      "volume": 7956300
    },
    {
      "time": "2026-06-08",
      "open": 94.44999694824219,
      "high": 96.7699966430664,
      "low": 92.06999969482422,
      "close": 94.16999816894531,
      "volume": 5010400
    },
    {
      "time": "2026-06-09",
      "open": 95.75,
      "high": 99.55000305175781,
      "low": 95.43000030517578,
      "close": 99.04000091552734,
      "volume": 4240900
    },
    {
      "time": "2026-06-10",
      "open": 98.27999877929688,
      "high": 99.25,
      "low": 90.38999938964844,
      "close": 91.87999725341797,
      "volume": 5425300
    },
    {
      "time": "2026-06-11",
      "open": 92.30000305175781,
      "high": 98.18000030517578,
      "low": 91.37000274658203,
      "close": 96.72000122070312,
      "volume": 5105200
    },
    {
      "time": "2026-06-12",
      "open": 95.12000274658203,
      "high": 98.51000213623047,
      "low": 93.91999816894531,
      "close": 97.8499984741211,
      "volume": 4529000
    },
    {
      "time": "2026-06-15",
      "open": 98.8499984741211,
      "high": 100.16999816894531,
      "low": 97.04000091552734,
      "close": 97.45999908447266,
      "volume": 3788600
    },
    {
      "time": "2026-06-16",
      "open": 97.5,
      "high": 98.0999984741211,
      "low": 93.91999816894531,
      "close": 95.5199966430664,
      "volume": 3423700
    },
    {
      "time": "2026-06-17",
      "open": 95.18000030517578,
      "high": 99.1500015258789,
      "low": 94.22000122070312,
      "close": 98.44999694824219,
      "volume": 3472900
    },
    {
      "time": "2026-06-18",
      "open": 100.11000061035156,
      "high": 100.25,
      "low": 94,
      "close": 95.80000305175781,
      "volume": 23379000
    },
    {
      "time": "2026-06-22",
      "open": 95.81999969482422,
      "high": 99.87999725341797,
      "low": 95.2699966430664,
      "close": 98.61000061035156,
      "volume": 4257400
    },
    {
      "time": "2026-06-23",
      "open": 98.83999633789062,
      "high": 103.1500015258789,
      "low": 97.5999984741211,
      "close": 102.1500015258789,
      "volume": 4199700
    },
    {
      "time": "2026-06-24",
      "open": 103.4000015258789,
      "high": 107.19999694824219,
      "low": 102.30999755859375,
      "close": 103.45999908447266,
      "volume": 3136900
    },
    {
      "time": "2026-06-25",
      "open": 103,
      "high": 107.48999786376953,
      "low": 101.66999816894531,
      "close": 104.47000122070312,
      "volume": 4422700
    },
    {
      "time": "2026-06-26",
      "open": 105.11000061035156,
      "high": 108.13999938964844,
      "low": 102.58999633789062,
      "close": 103.37999725341797,
      "volume": 6259800
    },
    {
      "time": "2026-06-29",
      "open": 105.36000061035156,
      "high": 106.38999938964844,
      "low": 103.08000183105469,
      "close": 104.73999786376953,
      "volume": 2747500
    },
    {
      "time": "2026-06-30",
      "open": 105.83999633789062,
      "high": 108.66999816894531,
      "low": 104.63999938964844,
      "close": 106.62000274658203,
      "volume": 3358500
    },
    {
      "time": "2026-07-01",
      "open": 107.68000030517578,
      "high": 109.19000244140625,
      "low": 106.01000213623047,
      "close": 107,
      "volume": 2398100
    },
    {
      "time": "2026-07-02",
      "open": 107.5,
      "high": 111.91999816894531,
      "low": 107.05999755859375,
      "close": 111.5999984741211,
      "volume": 2770900
    },
    {
      "time": "2026-07-06",
      "open": 110.5999984741211,
      "high": 112.56999969482422,
      "low": 108.55000305175781,
      "close": 111.54000091552734,
      "volume": 2232400
    },
    {
      "time": "2026-07-07",
      "open": 113.20999908447266,
      "high": 114.69000244140625,
      "low": 111.47000122070312,
      "close": 112.83999633789062,
      "volume": 1674600
    },
    {
      "time": "2026-07-08",
      "open": 111.93000030517578,
      "high": 116.98999786376953,
      "low": 111.01000213623047,
      "close": 116.52999877929688,
      "volume": 2835000
    },
    {
      "time": "2026-07-09",
      "open": 116.44000244140625,
      "high": 119.54000091552734,
      "low": 116.01000213623047,
      "close": 118.26000213623047,
      "volume": 3167100
    },
    {
      "time": "2026-07-10",
      "open": 118.08999633789062,
      "high": 118.94000244140625,
      "low": 112.80000305175781,
      "close": 115.61000061035156,
      "volume": 2931500
    },
    {
      "time": "2026-07-13",
      "open": 114.25,
      "high": 115.55000305175781,
      "low": 108.0199966430664,
      "close": 109.13999938964844,
      "volume": 2825200
    },
    {
      "time": "2026-07-14",
      "open": 109.13999938964844,
      "high": 110.66999816894531,
      "low": 107.33000183105469,
      "close": 110.11000061035156,
      "volume": 1848200
    },
    {
      "time": "2026-07-15",
      "open": 111,
      "high": 111.5999984741211,
      "low": 108.33999633789062,
      "close": 109.80999755859375,
      "volume": 2116800
    },
    {
      "time": "2026-07-16",
      "open": 109.93000030517578,
      "high": 110.30000305175781,
      "low": 105.06999969482422,
      "close": 107.45999908447266,
      "volume": 2754200
    },
    {
      "time": "2026-07-17",
      "open": 105.19999694824219,
      "high": 110.58000183105469,
      "low": 105.19999694824219,
      "close": 108.31999969482422,
      "volume": 2002600
    },
    {
      "time": "2026-07-20",
      "open": 108.23999786376953,
      "high": 109.80000305175781,
      "low": 106.62999725341797,
      "close": 107.0199966430664,
      "volume": 2015900
    },
    {
      "time": "2026-07-21",
      "open": 107.87000274658203,
      "high": 109.41999816894531,
      "low": 106.41000366210938,
      "close": 108.62000274658203,
      "volume": 2447300
    },
    {
      "time": "2026-07-22",
      "open": 109.47000122070312,
      "high": 109.98999786376953,
      "low": 106.12000274658203,
      "close": 106.63999938964844,
      "volume": 1771200
    },
    {
      "time": "2026-07-23",
      "open": 105.80000305175781,
      "high": 107.87999725341797,
      "low": 105.08999633789062,
      "close": 107.41000366210938,
      "volume": 1753000
    },
    {
      "time": "2026-07-24",
      "open": 106.48999786376953,
      "high": 108.17500305175781,
      "low": 105.7699966430664,
      "close": 106.91999816894531,
      "volume": 1900015
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 131.81599975585937
    },
    {
      "time": "2025-10-06",
      "value": 132.90259979248046
    },
    {
      "time": "2025-10-07",
      "value": 134.11399993896484
    },
    {
      "time": "2025-10-08",
      "value": 135.2501998901367
    },
    {
      "time": "2025-10-09",
      "value": 136.4345997619629
    },
    {
      "time": "2025-10-10",
      "value": 137.53559982299805
    },
    {
      "time": "2025-10-13",
      "value": 138.64059982299804
    },
    {
      "time": "2025-10-14",
      "value": 139.6433999633789
    },
    {
      "time": "2025-10-15",
      "value": 140.68199981689452
    },
    {
      "time": "2025-10-16",
      "value": 141.72059982299805
    },
    {
      "time": "2025-10-17",
      "value": 142.84979965209962
    },
    {
      "time": "2025-10-20",
      "value": 144.01699966430664
    },
    {
      "time": "2025-10-21",
      "value": 145.06539962768554
    },
    {
      "time": "2025-10-22",
      "value": 145.83339950561523
    },
    {
      "time": "2025-10-23",
      "value": 146.57839935302735
    },
    {
      "time": "2025-10-24",
      "value": 147.21659942626954
    },
    {
      "time": "2025-10-27",
      "value": 147.9409994506836
    },
    {
      "time": "2025-10-28",
      "value": 148.70139938354492
    },
    {
      "time": "2025-10-29",
      "value": 149.4961993408203
    },
    {
      "time": "2025-10-30",
      "value": 150.79159942626953
    },
    {
      "time": "2025-10-31",
      "value": 151.93159942626954
    },
    {
      "time": "2025-11-03",
      "value": 153.01859924316406
    },
    {
      "time": "2025-11-04",
      "value": 154.1075991821289
    },
    {
      "time": "2025-11-05",
      "value": 155.20179931640624
    },
    {
      "time": "2025-11-06",
      "value": 156.22479919433593
    },
    {
      "time": "2025-11-07",
      "value": 157.31939910888673
    },
    {
      "time": "2025-11-10",
      "value": 158.4357989501953
    },
    {
      "time": "2025-11-11",
      "value": 159.40359893798828
    },
    {
      "time": "2025-11-12",
      "value": 160.42139892578126
    },
    {
      "time": "2025-11-13",
      "value": 161.38999908447266
    },
    {
      "time": "2025-11-14",
      "value": 162.3523989868164
    },
    {
      "time": "2025-11-17",
      "value": 163.36679901123046
    },
    {
      "time": "2025-11-18",
      "value": 164.45519897460937
    },
    {
      "time": "2025-11-19",
      "value": 165.60779907226564
    },
    {
      "time": "2025-11-20",
      "value": 166.68479919433594
    },
    {
      "time": "2025-11-21",
      "value": 167.74139923095703
    },
    {
      "time": "2025-11-24",
      "value": 169.0171990966797
    },
    {
      "time": "2025-11-25",
      "value": 170.30259918212892
    },
    {
      "time": "2025-11-26",
      "value": 171.49719909667968
    },
    {
      "time": "2025-11-28",
      "value": 172.73539916992186
    },
    {
      "time": "2025-12-01",
      "value": 174.06839935302733
    },
    {
      "time": "2025-12-02",
      "value": 175.29979949951172
    },
    {
      "time": "2025-12-03",
      "value": 176.5277993774414
    },
    {
      "time": "2025-12-04",
      "value": 177.80859924316405
    },
    {
      "time": "2025-12-05",
      "value": 179.17679931640626
    },
    {
      "time": "2025-12-08",
      "value": 180.36719940185546
    },
    {
      "time": "2025-12-09",
      "value": 181.4175994873047
    },
    {
      "time": "2025-12-10",
      "value": 182.3343997192383
    },
    {
      "time": "2025-12-11",
      "value": 183.29359985351562
    },
    {
      "time": "2025-12-12",
      "value": 184.17779968261718
    },
    {
      "time": "2025-12-15",
      "value": 184.9729995727539
    },
    {
      "time": "2025-12-16",
      "value": 185.82079956054687
    },
    {
      "time": "2025-12-17",
      "value": 186.54359954833984
    },
    {
      "time": "2025-12-18",
      "value": 186.63839965820313
    },
    {
      "time": "2025-12-19",
      "value": 186.84719970703125
    },
    {
      "time": "2025-12-22",
      "value": 187.11579956054686
    },
    {
      "time": "2025-12-23",
      "value": 187.37239959716797
    },
    {
      "time": "2025-12-24",
      "value": 187.69319946289062
    },
    {
      "time": "2025-12-26",
      "value": 187.97999969482422
    },
    {
      "time": "2025-12-29",
      "value": 188.24299957275392
    },
    {
      "time": "2025-12-30",
      "value": 188.409599609375
    },
    {
      "time": "2025-12-31",
      "value": 188.53219940185548
    },
    {
      "time": "2026-01-02",
      "value": 188.76839935302735
    },
    {
      "time": "2026-01-05",
      "value": 189.0643994140625
    },
    {
      "time": "2026-01-06",
      "value": 189.36339965820312
    },
    {
      "time": "2026-01-07",
      "value": 189.69019958496094
    },
    {
      "time": "2026-01-08",
      "value": 189.81519958496094
    },
    {
      "time": "2026-01-09",
      "value": 190.02879974365234
    },
    {
      "time": "2026-01-12",
      "value": 190.04419982910156
    },
    {
      "time": "2026-01-13",
      "value": 189.43419982910157
    },
    {
      "time": "2026-01-14",
      "value": 188.9113998413086
    },
    {
      "time": "2026-01-15",
      "value": 188.37220001220703
    },
    {
      "time": "2026-01-16",
      "value": 187.9451998901367
    },
    {
      "time": "2026-01-20",
      "value": 187.4777996826172
    },
    {
      "time": "2026-01-21",
      "value": 186.89059997558593
    },
    {
      "time": "2026-01-22",
      "value": 186.30440002441406
    },
    {
      "time": "2026-01-23",
      "value": 185.5902001953125
    },
    {
      "time": "2026-01-26",
      "value": 184.91080017089843
    },
    {
      "time": "2026-01-27",
      "value": 184.27580017089844
    },
    {
      "time": "2026-01-28",
      "value": 183.57440002441408
    },
    {
      "time": "2026-01-29",
      "value": 182.86640014648438
    },
    {
      "time": "2026-01-30",
      "value": 182.05580017089844
    },
    {
      "time": "2026-02-02",
      "value": 181.10300018310548
    },
    {
      "time": "2026-02-03",
      "value": 180.1750003051758
    },
    {
      "time": "2026-02-04",
      "value": 179.23100036621094
    },
    {
      "time": "2026-02-05",
      "value": 178.27640045166015
    },
    {
      "time": "2026-02-06",
      "value": 177.13500061035157
    },
    {
      "time": "2026-02-09",
      "value": 175.945400390625
    },
    {
      "time": "2026-02-10",
      "value": 174.82620056152345
    },
    {
      "time": "2026-02-11",
      "value": 173.63940032958985
    },
    {
      "time": "2026-02-12",
      "value": 172.33460021972655
    },
    {
      "time": "2026-02-13",
      "value": 171.17760009765624
    },
    {
      "time": "2026-02-17",
      "value": 170.05240020751953
    },
    {
      "time": "2026-02-18",
      "value": 168.9738003540039
    },
    {
      "time": "2026-02-19",
      "value": 168.1138003540039
    },
    {
      "time": "2026-02-20",
      "value": 167.48100036621094
    },
    {
      "time": "2026-02-23",
      "value": 166.77820037841798
    },
    {
      "time": "2026-02-24",
      "value": 166.1536001586914
    },
    {
      "time": "2026-02-25",
      "value": 165.22100006103517
    },
    {
      "time": "2026-02-26",
      "value": 164.28080017089843
    },
    {
      "time": "2026-02-27",
      "value": 163.32900024414062
    },
    {
      "time": "2026-03-02",
      "value": 162.2420004272461
    },
    {
      "time": "2026-03-03",
      "value": 161.21280029296875
    },
    {
      "time": "2026-03-04",
      "value": 160.87940032958986
    },
    {
      "time": "2026-03-05",
      "value": 160.2540005493164
    },
    {
      "time": "2026-03-06",
      "value": 159.54140075683594
    },
    {
      "time": "2026-03-09",
      "value": 158.86860076904296
    },
    {
      "time": "2026-03-10",
      "value": 158.19720092773437
    },
    {
      "time": "2026-03-11",
      "value": 157.42760070800782
    },
    {
      "time": "2026-03-12",
      "value": 156.6912008666992
    },
    {
      "time": "2026-03-13",
      "value": 155.9994009399414
    },
    {
      "time": "2026-03-16",
      "value": 155.41060119628906
    },
    {
      "time": "2026-03-17",
      "value": 154.74680114746093
    },
    {
      "time": "2026-03-18",
      "value": 154.09680114746095
    },
    {
      "time": "2026-03-19",
      "value": 153.47540100097658
    },
    {
      "time": "2026-03-20",
      "value": 152.67540100097656
    },
    {
      "time": "2026-03-23",
      "value": 152.14960083007813
    },
    {
      "time": "2026-03-24",
      "value": 151.41300079345703
    },
    {
      "time": "2026-03-25",
      "value": 151.02480072021484
    },
    {
      "time": "2026-03-26",
      "value": 150.70240081787108
    },
    {
      "time": "2026-03-27",
      "value": 150.3392007446289
    },
    {
      "time": "2026-03-30",
      "value": 150.22020080566406
    },
    {
      "time": "2026-03-31",
      "value": 150.26220092773437
    },
    {
      "time": "2026-04-01",
      "value": 150.2892010498047
    },
    {
      "time": "2026-04-02",
      "value": 150.41140075683595
    },
    {
      "time": "2026-04-06",
      "value": 150.47980072021485
    },
    {
      "time": "2026-04-07",
      "value": 150.61620056152344
    },
    {
      "time": "2026-04-08",
      "value": 150.625400390625
    },
    {
      "time": "2026-04-09",
      "value": 150.56440032958983
    },
    {
      "time": "2026-04-10",
      "value": 150.54280029296876
    },
    {
      "time": "2026-04-13",
      "value": 150.40920013427734
    },
    {
      "time": "2026-04-14",
      "value": 150.3398001098633
    },
    {
      "time": "2026-04-15",
      "value": 150.19500030517577
    },
    {
      "time": "2026-04-16",
      "value": 149.90760009765626
    },
    {
      "time": "2026-04-17",
      "value": 149.74839996337892
    },
    {
      "time": "2026-04-20",
      "value": 149.58420013427735
    },
    {
      "time": "2026-04-21",
      "value": 149.4066000366211
    },
    {
      "time": "2026-04-22",
      "value": 149.3054000854492
    },
    {
      "time": "2026-04-23",
      "value": 149.21100006103515
    },
    {
      "time": "2026-04-24",
      "value": 148.94580017089845
    },
    {
      "time": "2026-04-27",
      "value": 148.74200012207032
    },
    {
      "time": "2026-04-28",
      "value": 148.46580017089843
    },
    {
      "time": "2026-04-29",
      "value": 148.15600006103514
    },
    {
      "time": "2026-04-30",
      "value": 147.8604000854492
    },
    {
      "time": "2026-05-01",
      "value": 147.30559997558595
    },
    {
      "time": "2026-05-04",
      "value": 146.80759979248046
    },
    {
      "time": "2026-05-05",
      "value": 146.41579986572265
    },
    {
      "time": "2026-05-06",
      "value": 145.98519989013673
    },
    {
      "time": "2026-05-07",
      "value": 145.1129998779297
    },
    {
      "time": "2026-05-08",
      "value": 144.1399998474121
    },
    {
      "time": "2026-05-11",
      "value": 143.231199798584
    },
    {
      "time": "2026-05-12",
      "value": 142.6247996520996
    },
    {
      "time": "2026-05-13",
      "value": 142.044599609375
    },
    {
      "time": "2026-05-14",
      "value": 141.35939956665038
    },
    {
      "time": "2026-05-15",
      "value": 140.67079940795898
    },
    {
      "time": "2026-05-18",
      "value": 140.01119934082033
    },
    {
      "time": "2026-05-19",
      "value": 139.29679931640624
    },
    {
      "time": "2026-05-20",
      "value": 138.57799926757812
    },
    {
      "time": "2026-05-21",
      "value": 137.98059936523438
    },
    {
      "time": "2026-05-22",
      "value": 137.31499923706053
    },
    {
      "time": "2026-05-26",
      "value": 136.70239929199218
    },
    {
      "time": "2026-05-27",
      "value": 135.93839920043945
    },
    {
      "time": "2026-05-28",
      "value": 135.22719940185547
    },
    {
      "time": "2026-05-29",
      "value": 134.5113995361328
    },
    {
      "time": "2026-06-01",
      "value": 133.75199951171874
    },
    {
      "time": "2026-06-02",
      "value": 133.1065995788574
    },
    {
      "time": "2026-06-03",
      "value": 132.30419967651366
    },
    {
      "time": "2026-06-04",
      "value": 131.6197996520996
    },
    {
      "time": "2026-06-05",
      "value": 130.5379997253418
    },
    {
      "time": "2026-06-08",
      "value": 129.4693995666504
    },
    {
      "time": "2026-06-09",
      "value": 128.54419952392578
    },
    {
      "time": "2026-06-10",
      "value": 127.31539932250976
    },
    {
      "time": "2026-06-11",
      "value": 125.97939926147461
    },
    {
      "time": "2026-06-12",
      "value": 124.63919921875
    },
    {
      "time": "2026-06-15",
      "value": 123.33979934692383
    },
    {
      "time": "2026-06-16",
      "value": 121.97399932861327
    },
    {
      "time": "2026-06-17",
      "value": 120.68239929199218
    },
    {
      "time": "2026-06-18",
      "value": 119.39479949951172
    },
    {
      "time": "2026-06-22",
      "value": 118.17519958496094
    },
    {
      "time": "2026-06-23",
      "value": 117.12199966430664
    },
    {
      "time": "2026-06-24",
      "value": 116.16839965820313
    },
    {
      "time": "2026-06-25",
      "value": 115.1897998046875
    },
    {
      "time": "2026-06-26",
      "value": 114.32259963989257
    },
    {
      "time": "2026-06-29",
      "value": 113.56159973144531
    },
    {
      "time": "2026-06-30",
      "value": 112.80439987182618
    },
    {
      "time": "2026-07-01",
      "value": 112.0879997253418
    },
    {
      "time": "2026-07-02",
      "value": 111.50039978027344
    },
    {
      "time": "2026-07-06",
      "value": 110.8415998840332
    },
    {
      "time": "2026-07-07",
      "value": 110.22179977416992
    },
    {
      "time": "2026-07-08",
      "value": 109.84899978637695
    },
    {
      "time": "2026-07-09",
      "value": 109.49459991455078
    },
    {
      "time": "2026-07-10",
      "value": 109.10799987792969
    },
    {
      "time": "2026-07-13",
      "value": 108.59019989013672
    },
    {
      "time": "2026-07-14",
      "value": 108.06579986572265
    },
    {
      "time": "2026-07-15",
      "value": 107.59679992675781
    },
    {
      "time": "2026-07-16",
      "value": 106.94580001831055
    },
    {
      "time": "2026-07-17",
      "value": 106.3233999633789
    },
    {
      "time": "2026-07-20",
      "value": 105.72199996948243
    },
    {
      "time": "2026-07-21",
      "value": 105.79440002441406
    },
    {
      "time": "2026-07-22",
      "value": 105.9002000427246
    },
    {
      "time": "2026-07-23",
      "value": 105.97060012817383
    },
    {
      "time": "2026-07-24",
      "value": 105.78900009155274
    }
  ],
  "analysis": null
}