{
  "ok": true,
  "cached": false,
  "ticker": "PODD",
  "price": 136.705,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "McEvoy Ashley",
      "title": "President and CEO",
      "is_csuite": 1,
      "value": 162217,
      "avg_price": 147.47,
      "filing_date": "2026-08-24"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Why Pay More For Stryker When BSX Stock Is On Sale?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/73872464-edb9-3542-a741-010f876127d1/why-pay-more-for-stryker-when.html",
      "published": "2026-09-14"
    },
    {
      "title": "Is it Prudent to Retain Insulet Stock in Your Portfolio for Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/prudent-retain-insulet-stock-portfolio-132400327.html",
      "published": "2026-09-08"
    },
    {
      "title": "Artisan Sold Insulet (PODD) Due to Competition Concerns",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/artisan-sold-insulet-podd-due-130010972.html",
      "published": "2026-09-08"
    },
    {
      "title": "Why Is Insulet (PODD) Up 8.1% Since Last Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-insulet-podd-8-1-153013441.html",
      "published": "2026-09-04"
    },
    {
      "title": "Unpacking Q2 Earnings: Insulet (NASDAQ:PODD) In The Context Of Other Patient Monitoring Stocks",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/healthcare/articles/unpacking-q2-earnings-insulet-nasdaq-003918823.html",
      "published": "2026-09-04"
    },
    {
      "title": "Insulet (PODD) Stock May Be 40% Undervalued On Fair Value Grounds",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/insulet-podd-stock-may-40-201143506.html",
      "published": "2026-09-02"
    },
    {
      "title": "Is Insulet (PODD) Undervalued On Lawsuit And Device Correction Risks?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/insulet-podd-undervalued-lawsuit-device-140925373.html",
      "published": "2026-09-02"
    },
    {
      "title": "MiniMed submits new patch pump for FDA clearance",
      "publisher": "MedTech Dive",
      "link": "https://finance.yahoo.com/m/7dde9571-7b01-3f3a-8007-25b6142d6867/minimed-submits-new-patch.html",
      "published": "2026-09-01"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 342,
      "high": 345.739990234375,
      "low": 339.9800109863281,
      "close": 340.2900085449219,
      "volume": 335500
    },
    {
      "time": "2025-09-16",
      "open": 340.7200012207031,
      "high": 345.20001220703125,
      "low": 328.92999267578125,
      "close": 332.1300048828125,
      "volume": 812100
    },
    {
      "time": "2025-09-17",
      "open": 332.1300048828125,
      "high": 333.1000061035156,
      "low": 313.239990234375,
      "close": 322.2200012207031,
      "volume": 1109000
    },
    {
      "time": "2025-09-18",
      "open": 322.0299987792969,
      "high": 334.9100036621094,
      "low": 319.1300048828125,
      "close": 333.510009765625,
      "volume": 684800
    },
    {
      "time": "2025-09-19",
      "open": 333.510009765625,
      "high": 333.7200012207031,
      "low": 328.760009765625,
      "close": 330.8399963378906,
      "volume": 1028500
    },
    {
      "time": "2025-09-22",
      "open": 330.30999755859375,
      "high": 336.0199890136719,
      "low": 327.8599853515625,
      "close": 335.1199951171875,
      "volume": 431500
    },
    {
      "time": "2025-09-23",
      "open": 332.95001220703125,
      "high": 335.5799865722656,
      "low": 326.4800109863281,
      "close": 327.79998779296875,
      "volume": 435700
    },
    {
      "time": "2025-09-24",
      "open": 329.7900085449219,
      "high": 330.2099914550781,
      "low": 324.6400146484375,
      "close": 326.9700012207031,
      "volume": 576200
    },
    {
      "time": "2025-09-25",
      "open": 324.5,
      "high": 324.5,
      "low": 312.5899963378906,
      "close": 323.5799865722656,
      "volume": 745500
    },
    {
      "time": "2025-09-26",
      "open": 323.510009765625,
      "high": 326.2900085449219,
      "low": 317.4700012207031,
      "close": 318,
      "volume": 577400
    },
    {
      "time": "2025-09-29",
      "open": 319.6000061035156,
      "high": 319.6000061035156,
      "low": 308.3299865722656,
      "close": 310.6199951171875,
      "volume": 676500
    },
    {
      "time": "2025-09-30",
      "open": 311.4100036621094,
      "high": 311.4100036621094,
      "low": 304.6400146484375,
      "close": 308.7300109863281,
      "volume": 985800
    },
    {
      "time": "2025-10-01",
      "open": 308.75,
      "high": 312.04998779296875,
      "low": 288.0199890136719,
      "close": 305.9800109863281,
      "volume": 1140500
    },
    {
      "time": "2025-10-02",
      "open": 304.3599853515625,
      "high": 312.70001220703125,
      "low": 302.9200134277344,
      "close": 312.2099914550781,
      "volume": 545800
    },
    {
      "time": "2025-10-03",
      "open": 312.239990234375,
      "high": 316.5899963378906,
      "low": 308.4200134277344,
      "close": 309.1199951171875,
      "volume": 651600
    },
    {
      "time": "2025-10-06",
      "open": 310.8999938964844,
      "high": 312.0799865722656,
      "low": 306.0199890136719,
      "close": 311.69000244140625,
      "volume": 538500
    },
    {
      "time": "2025-10-07",
      "open": 311.9800109863281,
      "high": 315.44000244140625,
      "low": 310.0199890136719,
      "close": 313.45001220703125,
      "volume": 479900
    },
    {
      "time": "2025-10-08",
      "open": 311.32000732421875,
      "high": 318.1400146484375,
      "low": 310.07000732421875,
      "close": 315.489990234375,
      "volume": 465000
    },
    {
      "time": "2025-10-09",
      "open": 318.239990234375,
      "high": 324.69000244140625,
      "low": 315.8299865722656,
      "close": 320.3800048828125,
      "volume": 567300
    },
    {
      "time": "2025-10-10",
      "open": 320.69000244140625,
      "high": 322.5400085449219,
      "low": 313.5299987792969,
      "close": 314.5199890136719,
      "volume": 543000
    },
    {
      "time": "2025-10-13",
      "open": 314.42999267578125,
      "high": 317.5299987792969,
      "low": 312.1000061035156,
      "close": 314.55999755859375,
      "volume": 462700
    },
    {
      "time": "2025-10-14",
      "open": 314.1600036621094,
      "high": 323.69000244140625,
      "low": 312.69000244140625,
      "close": 318.29998779296875,
      "volume": 360800
    },
    {
      "time": "2025-10-15",
      "open": 317.9700012207031,
      "high": 319.82000732421875,
      "low": 312.04998779296875,
      "close": 312.45001220703125,
      "volume": 399700
    },
    {
      "time": "2025-10-16",
      "open": 314.6499938964844,
      "high": 322.5799865722656,
      "low": 312.739990234375,
      "close": 316.2900085449219,
      "volume": 466000
    },
    {
      "time": "2025-10-17",
      "open": 315.3999938964844,
      "high": 321.6300048828125,
      "low": 315.1700134277344,
      "close": 318.5899963378906,
      "volume": 376900
    },
    {
      "time": "2025-10-20",
      "open": 318.1199951171875,
      "high": 326.8800048828125,
      "low": 318.1199951171875,
      "close": 326.8500061035156,
      "volume": 376000
    },
    {
      "time": "2025-10-21",
      "open": 325.8399963378906,
      "high": 329.9700012207031,
      "low": 322.8299865722656,
      "close": 328.9700012207031,
      "volume": 441400
    },
    {
      "time": "2025-10-22",
      "open": 332.9800109863281,
      "high": 335.260009765625,
      "low": 328.80999755859375,
      "close": 329.2200012207031,
      "volume": 557800
    },
    {
      "time": "2025-10-23",
      "open": 327.8999938964844,
      "high": 330.80999755859375,
      "low": 323.1700134277344,
      "close": 323.4599914550781,
      "volume": 411600
    },
    {
      "time": "2025-10-24",
      "open": 325.9100036621094,
      "high": 327.739990234375,
      "low": 320.7799987792969,
      "close": 320.9100036621094,
      "volume": 297000
    },
    {
      "time": "2025-10-27",
      "open": 321.3999938964844,
      "high": 326.4200134277344,
      "low": 320.760009765625,
      "close": 325.79998779296875,
      "volume": 378300
    },
    {
      "time": "2025-10-28",
      "open": 324.7699890136719,
      "high": 326.80999755859375,
      "low": 321.6600036621094,
      "close": 324.3399963378906,
      "volume": 328700
    },
    {
      "time": "2025-10-29",
      "open": 322.6700134277344,
      "high": 323.0400085449219,
      "low": 314.9200134277344,
      "close": 316.1700134277344,
      "volume": 571100
    },
    {
      "time": "2025-10-30",
      "open": 316.80999755859375,
      "high": 320.42999267578125,
      "low": 311.5,
      "close": 311.95001220703125,
      "volume": 403500
    },
    {
      "time": "2025-10-31",
      "open": 310.80999755859375,
      "high": 316.6700134277344,
      "low": 309.2699890136719,
      "close": 313.010009765625,
      "volume": 543800
    },
    {
      "time": "2025-11-03",
      "open": 313.6099853515625,
      "high": 320.6700134277344,
      "low": 313.6099853515625,
      "close": 318.7699890136719,
      "volume": 634300
    },
    {
      "time": "2025-11-04",
      "open": 319.4800109863281,
      "high": 322.8599853515625,
      "low": 316.3699951171875,
      "close": 320.2699890136719,
      "volume": 605500
    },
    {
      "time": "2025-11-05",
      "open": 315.2300109863281,
      "high": 319.1400146484375,
      "low": 308.8399963378906,
      "close": 314.44000244140625,
      "volume": 854100
    },
    {
      "time": "2025-11-06",
      "open": 323.489990234375,
      "high": 335,
      "low": 290.1600036621094,
      "close": 323.3999938964844,
      "volume": 1498300
    },
    {
      "time": "2025-11-07",
      "open": 326.3500061035156,
      "high": 332.95001220703125,
      "low": 316.8599853515625,
      "close": 319.82000732421875,
      "volume": 677200
    },
    {
      "time": "2025-11-10",
      "open": 320.6300048828125,
      "high": 325,
      "low": 311.510009765625,
      "close": 320.3500061035156,
      "volume": 545000
    },
    {
      "time": "2025-11-11",
      "open": 322.19000244140625,
      "high": 327.3800048828125,
      "low": 321.9599914550781,
      "close": 326.2799987792969,
      "volume": 476600
    },
    {
      "time": "2025-11-12",
      "open": 325.9599914550781,
      "high": 339.510009765625,
      "low": 324.760009765625,
      "close": 336.8399963378906,
      "volume": 606200
    },
    {
      "time": "2025-11-13",
      "open": 334.8699951171875,
      "high": 341.0299987792969,
      "low": 331.6099853515625,
      "close": 332.6700134277344,
      "volume": 550500
    },
    {
      "time": "2025-11-14",
      "open": 333.92999267578125,
      "high": 336.55999755859375,
      "low": 328.8399963378906,
      "close": 332.70001220703125,
      "volume": 405800
    },
    {
      "time": "2025-11-17",
      "open": 331.42999267578125,
      "high": 334.80999755859375,
      "low": 327.239990234375,
      "close": 328.0199890136719,
      "volume": 512200
    },
    {
      "time": "2025-11-18",
      "open": 327.8399963378906,
      "high": 335.8699951171875,
      "low": 324.9700012207031,
      "close": 333.4700012207031,
      "volume": 654900
    },
    {
      "time": "2025-11-19",
      "open": 340.239990234375,
      "high": 348.2300109863281,
      "low": 336.82000732421875,
      "close": 346.3599853515625,
      "volume": 977900
    },
    {
      "time": "2025-11-20",
      "open": 347.25,
      "high": 354.8800048828125,
      "low": 312.05999755859375,
      "close": 312.8900146484375,
      "volume": 1801400
    },
    {
      "time": "2025-11-21",
      "open": 321.9700012207031,
      "high": 334.4700012207031,
      "low": 316.8800048828125,
      "close": 331.1700134277344,
      "volume": 1443000
    },
    {
      "time": "2025-11-24",
      "open": 330.0299987792969,
      "high": 341.2699890136719,
      "low": 330.0299987792969,
      "close": 337.5299987792969,
      "volume": 1129400
    },
    {
      "time": "2025-11-25",
      "open": 337.5299987792969,
      "high": 342.1300048828125,
      "low": 325.54998779296875,
      "close": 328.8500061035156,
      "volume": 884600
    },
    {
      "time": "2025-11-26",
      "open": 327.5400085449219,
      "high": 330.8299865722656,
      "low": 324,
      "close": 326.79998779296875,
      "volume": 662100
    },
    {
      "time": "2025-11-28",
      "open": 327.95001220703125,
      "high": 328.2799987792969,
      "low": 324.2799987792969,
      "close": 327.19000244140625,
      "volume": 224700
    },
    {
      "time": "2025-12-01",
      "open": 324.8299865722656,
      "high": 325,
      "low": 310.17999267578125,
      "close": 310.8299865722656,
      "volume": 878700
    },
    {
      "time": "2025-12-02",
      "open": 313.1700134277344,
      "high": 314,
      "low": 306.69000244140625,
      "close": 309,
      "volume": 759500
    },
    {
      "time": "2025-12-03",
      "open": 309.17999267578125,
      "high": 310.44000244140625,
      "low": 303.20001220703125,
      "close": 307.55999755859375,
      "volume": 905100
    },
    {
      "time": "2025-12-04",
      "open": 308.7799987792969,
      "high": 317.3399963378906,
      "low": 305.04998779296875,
      "close": 315.9200134277344,
      "volume": 757000
    },
    {
      "time": "2025-12-05",
      "open": 315.1199951171875,
      "high": 315.989990234375,
      "low": 302.9599914550781,
      "close": 304.489990234375,
      "volume": 518100
    },
    {
      "time": "2025-12-08",
      "open": 304.55999755859375,
      "high": 304.55999755859375,
      "low": 295.1600036621094,
      "close": 296.19000244140625,
      "volume": 644300
    },
    {
      "time": "2025-12-09",
      "open": 300.2300109863281,
      "high": 306.0400085449219,
      "low": 293.6600036621094,
      "close": 294.20001220703125,
      "volume": 798300
    },
    {
      "time": "2025-12-10",
      "open": 293.9200134277344,
      "high": 301.2200012207031,
      "low": 292.7699890136719,
      "close": 295.19000244140625,
      "volume": 918600
    },
    {
      "time": "2025-12-11",
      "open": 296.45001220703125,
      "high": 297.6700134277344,
      "low": 290.9800109863281,
      "close": 294.1700134277344,
      "volume": 629500
    },
    {
      "time": "2025-12-12",
      "open": 296.0799865722656,
      "high": 297.4800109863281,
      "low": 293.510009765625,
      "close": 295.70001220703125,
      "volume": 576600
    },
    {
      "time": "2025-12-15",
      "open": 296.1000061035156,
      "high": 297.20001220703125,
      "low": 291.17999267578125,
      "close": 291.510009765625,
      "volume": 731500
    },
    {
      "time": "2025-12-16",
      "open": 296.3599853515625,
      "high": 296.3599853515625,
      "low": 287.5199890136719,
      "close": 288.7300109863281,
      "volume": 1029400
    },
    {
      "time": "2025-12-17",
      "open": 288.80999755859375,
      "high": 295,
      "low": 288.80999755859375,
      "close": 289.57000732421875,
      "volume": 697800
    },
    {
      "time": "2025-12-18",
      "open": 292.19000244140625,
      "high": 299.2200012207031,
      "low": 291.739990234375,
      "close": 292.8800048828125,
      "volume": 750200
    },
    {
      "time": "2025-12-19",
      "open": 293.75,
      "high": 297.0199890136719,
      "low": 288.3999938964844,
      "close": 289.6199951171875,
      "volume": 1179100
    },
    {
      "time": "2025-12-22",
      "open": 289.82000732421875,
      "high": 292.5299987792969,
      "low": 287.9700012207031,
      "close": 291.57000732421875,
      "volume": 627800
    },
    {
      "time": "2025-12-23",
      "open": 291.6099853515625,
      "high": 292.75,
      "low": 285.0199890136719,
      "close": 285.5,
      "volume": 579900
    },
    {
      "time": "2025-12-24",
      "open": 285.0799865722656,
      "high": 289.9100036621094,
      "low": 285.0799865722656,
      "close": 288.82000732421875,
      "volume": 294300
    },
    {
      "time": "2025-12-26",
      "open": 288.3599853515625,
      "high": 290.1199951171875,
      "low": 286.6600036621094,
      "close": 288.6300048828125,
      "volume": 310500
    },
    {
      "time": "2025-12-29",
      "open": 289.260009765625,
      "high": 290.6000061035156,
      "low": 285.5799865722656,
      "close": 287.3599853515625,
      "volume": 580600
    },
    {
      "time": "2025-12-30",
      "open": 286.0299987792969,
      "high": 287.5299987792969,
      "low": 285.20001220703125,
      "close": 287.0299987792969,
      "volume": 322500
    },
    {
      "time": "2025-12-31",
      "open": 286.17999267578125,
      "high": 287,
      "low": 284.0899963378906,
      "close": 284.239990234375,
      "volume": 287600
    },
    {
      "time": "2026-01-02",
      "open": 285.4599914550781,
      "high": 286.5199890136719,
      "low": 280.17999267578125,
      "close": 282.9200134277344,
      "volume": 456800
    },
    {
      "time": "2026-01-05",
      "open": 282.2099914550781,
      "high": 285.3999938964844,
      "low": 278.7900085449219,
      "close": 283.510009765625,
      "volume": 795100
    },
    {
      "time": "2026-01-06",
      "open": 283.3999938964844,
      "high": 295.1600036621094,
      "low": 281.9100036621094,
      "close": 294.3500061035156,
      "volume": 752600
    },
    {
      "time": "2026-01-07",
      "open": 295.8599853515625,
      "high": 299.79998779296875,
      "low": 294.510009765625,
      "close": 299.1700134277344,
      "volume": 573200
    },
    {
      "time": "2026-01-08",
      "open": 295.20001220703125,
      "high": 297.3699951171875,
      "low": 288.0199890136719,
      "close": 292.8900146484375,
      "volume": 653500
    },
    {
      "time": "2026-01-09",
      "open": 293.0799865722656,
      "high": 294.0400085449219,
      "low": 280.5199890136719,
      "close": 289.0400085449219,
      "volume": 902000
    },
    {
      "time": "2026-01-12",
      "open": 286.7099914550781,
      "high": 288.3399963378906,
      "low": 277.6000061035156,
      "close": 278.54998779296875,
      "volume": 622800
    },
    {
      "time": "2026-01-13",
      "open": 278.5400085449219,
      "high": 283.3500061035156,
      "low": 277.0299987792969,
      "close": 278.1700134277344,
      "volume": 667400
    },
    {
      "time": "2026-01-14",
      "open": 277.0400085449219,
      "high": 284.25,
      "low": 275.1000061035156,
      "close": 282.8900146484375,
      "volume": 794200
    },
    {
      "time": "2026-01-15",
      "open": 282,
      "high": 287.8599853515625,
      "low": 279.8599853515625,
      "close": 286.489990234375,
      "volume": 733800
    },
    {
      "time": "2026-01-16",
      "open": 286.2799987792969,
      "high": 289.260009765625,
      "low": 283.4100036621094,
      "close": 287.70001220703125,
      "volume": 664600
    },
    {
      "time": "2026-01-20",
      "open": 285.510009765625,
      "high": 288.1199951171875,
      "low": 281.6499938964844,
      "close": 284.25,
      "volume": 588200
    },
    {
      "time": "2026-01-21",
      "open": 285.6700134277344,
      "high": 288.9800109863281,
      "low": 281.44000244140625,
      "close": 284.9599914550781,
      "volume": 946800
    },
    {
      "time": "2026-01-22",
      "open": 284.9599914550781,
      "high": 287.4100036621094,
      "low": 275.1199951171875,
      "close": 280,
      "volume": 1305800
    },
    {
      "time": "2026-01-23",
      "open": 279.8299865722656,
      "high": 279.8599853515625,
      "low": 265.7799987792969,
      "close": 271.6000061035156,
      "volume": 1662600
    },
    {
      "time": "2026-01-26",
      "open": 271.55999755859375,
      "high": 275.9200134277344,
      "low": 269.9100036621094,
      "close": 271.30999755859375,
      "volume": 923600
    },
    {
      "time": "2026-01-27",
      "open": 268.17999267578125,
      "high": 270.6099853515625,
      "low": 261.95001220703125,
      "close": 264.9100036621094,
      "volume": 1479300
    },
    {
      "time": "2026-01-28",
      "open": 266.20001220703125,
      "high": 266.6099853515625,
      "low": 257.32000732421875,
      "close": 258.20001220703125,
      "volume": 1315300
    },
    {
      "time": "2026-01-29",
      "open": 257.8500061035156,
      "high": 260.6000061035156,
      "low": 254.0800018310547,
      "close": 255.10000610351562,
      "volume": 1300500
    },
    {
      "time": "2026-01-30",
      "open": 256.0299987792969,
      "high": 263.0400085449219,
      "low": 253.0399932861328,
      "close": 255.80999755859375,
      "volume": 1187700
    },
    {
      "time": "2026-02-02",
      "open": 256.9100036621094,
      "high": 260.5,
      "low": 254.8800048828125,
      "close": 256.6199951171875,
      "volume": 1069500
    },
    {
      "time": "2026-02-03",
      "open": 255.8300018310547,
      "high": 258.75,
      "low": 249.6300048828125,
      "close": 251.22000122070312,
      "volume": 976800
    },
    {
      "time": "2026-02-04",
      "open": 253.19000244140625,
      "high": 256.0199890136719,
      "low": 246.13999938964844,
      "close": 251.24000549316406,
      "volume": 1050900
    },
    {
      "time": "2026-02-05",
      "open": 251.80999755859375,
      "high": 255.10000610351562,
      "low": 242.52999877929688,
      "close": 243.14999389648438,
      "volume": 1339700
    },
    {
      "time": "2026-02-06",
      "open": 242.64999389648438,
      "high": 244.50999450683594,
      "low": 240.02999877929688,
      "close": 241.92999267578125,
      "volume": 1096300
    },
    {
      "time": "2026-02-09",
      "open": 243.25999450683594,
      "high": 247.25,
      "low": 240.3300018310547,
      "close": 245.57000732421875,
      "volume": 686400
    },
    {
      "time": "2026-02-10",
      "open": 246.1300048828125,
      "high": 255.7100067138672,
      "low": 246.1300048828125,
      "close": 252.41000366210938,
      "volume": 1450000
    },
    {
      "time": "2026-02-11",
      "open": 251.80999755859375,
      "high": 253.57000732421875,
      "low": 247.3699951171875,
      "close": 250.85000610351562,
      "volume": 726100
    },
    {
      "time": "2026-02-12",
      "open": 251.85000610351562,
      "high": 254.39999389648438,
      "low": 240.77999877929688,
      "close": 240.82000732421875,
      "volume": 972800
    },
    {
      "time": "2026-02-13",
      "open": 241.6300048828125,
      "high": 249.72999572753906,
      "low": 241.6300048828125,
      "close": 242.74000549316406,
      "volume": 776000
    },
    {
      "time": "2026-02-17",
      "open": 243.57000732421875,
      "high": 249.64999389648438,
      "low": 242.17999267578125,
      "close": 246.33999633789062,
      "volume": 1229100
    },
    {
      "time": "2026-02-18",
      "open": 266,
      "high": 275.1000061035156,
      "low": 256.6199951171875,
      "close": 258.07000732421875,
      "volume": 2073700
    },
    {
      "time": "2026-02-19",
      "open": 257.5799865722656,
      "high": 257.8900146484375,
      "low": 242.33999633789062,
      "close": 249.10000610351562,
      "volume": 1416200
    },
    {
      "time": "2026-02-20",
      "open": 245.6699981689453,
      "high": 246.02000427246094,
      "low": 237.02000427246094,
      "close": 241.88999938964844,
      "volume": 1396200
    },
    {
      "time": "2026-02-23",
      "open": 245.85000610351562,
      "high": 250.41000366210938,
      "low": 243.6699981689453,
      "close": 249.3800048828125,
      "volume": 1597200
    },
    {
      "time": "2026-02-24",
      "open": 247.35000610351562,
      "high": 250.7899932861328,
      "low": 241.77000427246094,
      "close": 245.25,
      "volume": 1272500
    },
    {
      "time": "2026-02-25",
      "open": 244.6199951171875,
      "high": 249.1999969482422,
      "low": 242.38999938964844,
      "close": 248.1199951171875,
      "volume": 880000
    },
    {
      "time": "2026-02-26",
      "open": 249.94000244140625,
      "high": 253.3300018310547,
      "low": 248.44000244140625,
      "close": 251.5,
      "volume": 1078200
    },
    {
      "time": "2026-02-27",
      "open": 248.6199951171875,
      "high": 252.6300048828125,
      "low": 245.66000366210938,
      "close": 246.61000061035156,
      "volume": 983800
    },
    {
      "time": "2026-03-02",
      "open": 243.99000549316406,
      "high": 249.22999572753906,
      "low": 242,
      "close": 245.4499969482422,
      "volume": 1179900
    },
    {
      "time": "2026-03-03",
      "open": 240.91000366210938,
      "high": 243.10000610351562,
      "low": 236.50999450683594,
      "close": 241.83999633789062,
      "volume": 938500
    },
    {
      "time": "2026-03-04",
      "open": 239.72999572753906,
      "high": 247.60000610351562,
      "low": 238,
      "close": 242.88999938964844,
      "volume": 1001000
    },
    {
      "time": "2026-03-05",
      "open": 240.83999633789062,
      "high": 243.8699951171875,
      "low": 238.5,
      "close": 240.94000244140625,
      "volume": 935700
    },
    {
      "time": "2026-03-06",
      "open": 238.42999267578125,
      "high": 239.72999572753906,
      "low": 233.2899932861328,
      "close": 237.00999450683594,
      "volume": 1226700
    },
    {
      "time": "2026-03-09",
      "open": 234.77000427246094,
      "high": 241.1300048828125,
      "low": 234.66000366210938,
      "close": 240.3800048828125,
      "volume": 928200
    },
    {
      "time": "2026-03-10",
      "open": 241.86000061035156,
      "high": 241.89999389648438,
      "low": 233.77000427246094,
      "close": 238.24000549316406,
      "volume": 832200
    },
    {
      "time": "2026-03-11",
      "open": 236.85000610351562,
      "high": 238.99000549316406,
      "low": 234.47000122070312,
      "close": 238.82000732421875,
      "volume": 973900
    },
    {
      "time": "2026-03-12",
      "open": 237.50999450683594,
      "high": 239.97000122070312,
      "low": 234,
      "close": 236.07000732421875,
      "volume": 850700
    },
    {
      "time": "2026-03-13",
      "open": 226.13999938964844,
      "high": 230.42999267578125,
      "low": 216.49000549316406,
      "close": 219.83999633789062,
      "volume": 2117000
    },
    {
      "time": "2026-03-16",
      "open": 222.8000030517578,
      "high": 229.94000244140625,
      "low": 219.88999938964844,
      "close": 224.66000366210938,
      "volume": 1119500
    },
    {
      "time": "2026-03-17",
      "open": 226.82000732421875,
      "high": 233.25999450683594,
      "low": 220.85000610351562,
      "close": 230.49000549316406,
      "volume": 1029800
    },
    {
      "time": "2026-03-18",
      "open": 227.89999389648438,
      "high": 231.91000366210938,
      "low": 226.50999450683594,
      "close": 230.27999877929688,
      "volume": 743500
    },
    {
      "time": "2026-03-19",
      "open": 231.27999877929688,
      "high": 232.17999267578125,
      "low": 226.25999450683594,
      "close": 228.6300048828125,
      "volume": 740000
    },
    {
      "time": "2026-03-20",
      "open": 227.67999267578125,
      "high": 230.25,
      "low": 224.32000732421875,
      "close": 227.10000610351562,
      "volume": 1062800
    },
    {
      "time": "2026-03-23",
      "open": 230.8800048828125,
      "high": 230.8800048828125,
      "low": 225.2100067138672,
      "close": 227.0800018310547,
      "volume": 671300
    },
    {
      "time": "2026-03-24",
      "open": 225.33999633789062,
      "high": 227.97999572753906,
      "low": 221.27999877929688,
      "close": 225.5,
      "volume": 546900
    },
    {
      "time": "2026-03-25",
      "open": 225.69000244140625,
      "high": 227.24000549316406,
      "low": 215.25999450683594,
      "close": 216,
      "volume": 1137600
    },
    {
      "time": "2026-03-26",
      "open": 216,
      "high": 221.11000061035156,
      "low": 215.6199951171875,
      "close": 218.11000061035156,
      "volume": 1040300
    },
    {
      "time": "2026-03-27",
      "open": 216.8300018310547,
      "high": 218.0500030517578,
      "low": 208.13999938964844,
      "close": 208.22000122070312,
      "volume": 893000
    },
    {
      "time": "2026-03-30",
      "open": 205.86000061035156,
      "high": 210.57000732421875,
      "low": 205.11000061035156,
      "close": 208.00999450683594,
      "volume": 792700
    },
    {
      "time": "2026-03-31",
      "open": 210.80999755859375,
      "high": 212.9199981689453,
      "low": 206.5500030517578,
      "close": 209.83999633789062,
      "volume": 751600
    },
    {
      "time": "2026-04-01",
      "open": 210.17999267578125,
      "high": 212.72000122070312,
      "low": 203.08999633789062,
      "close": 207.0399932861328,
      "volume": 1169700
    },
    {
      "time": "2026-04-02",
      "open": 202.92999267578125,
      "high": 209.36000061035156,
      "low": 202.44000244140625,
      "close": 204.30999755859375,
      "volume": 886800
    },
    {
      "time": "2026-04-06",
      "open": 204.2100067138672,
      "high": 206.32000732421875,
      "low": 202.75,
      "close": 203.5,
      "volume": 1215200
    },
    {
      "time": "2026-04-07",
      "open": 200.5500030517578,
      "high": 206.69000244140625,
      "low": 198.10000610351562,
      "close": 202.4600067138672,
      "volume": 930600
    },
    {
      "time": "2026-04-08",
      "open": 205.9199981689453,
      "high": 209,
      "low": 202,
      "close": 203.50999450683594,
      "volume": 702800
    },
    {
      "time": "2026-04-09",
      "open": 201.6699981689453,
      "high": 203.1300048828125,
      "low": 197.5399932861328,
      "close": 199.4199981689453,
      "volume": 813800
    },
    {
      "time": "2026-04-10",
      "open": 199.4199981689453,
      "high": 199.83999633789062,
      "low": 195.27999877929688,
      "close": 196.92999267578125,
      "volume": 729800
    },
    {
      "time": "2026-04-13",
      "open": 195.72999572753906,
      "high": 198.47000122070312,
      "low": 194.61000061035156,
      "close": 197.80999755859375,
      "volume": 665600
    },
    {
      "time": "2026-04-14",
      "open": 199.3699951171875,
      "high": 203.58999633789062,
      "low": 198.8000030517578,
      "close": 201.49000549316406,
      "volume": 733400
    },
    {
      "time": "2026-04-15",
      "open": 202.82000732421875,
      "high": 205.6699981689453,
      "low": 201.05999755859375,
      "close": 202.5,
      "volume": 802900
    },
    {
      "time": "2026-04-16",
      "open": 202.1300048828125,
      "high": 205.3000030517578,
      "low": 200.5399932861328,
      "close": 201.47000122070312,
      "volume": 744800
    },
    {
      "time": "2026-04-17",
      "open": 204.13999938964844,
      "high": 205.9499969482422,
      "low": 201.88999938964844,
      "close": 203.72999572753906,
      "volume": 864800
    },
    {
      "time": "2026-04-20",
      "open": 201.6300048828125,
      "high": 204.9499969482422,
      "low": 199.77999877929688,
      "close": 200.8699951171875,
      "volume": 587000
    },
    {
      "time": "2026-04-21",
      "open": 200.77000427246094,
      "high": 201.49000549316406,
      "low": 191.02000427246094,
      "close": 192.3300018310547,
      "volume": 788900
    },
    {
      "time": "2026-04-22",
      "open": 192.6699981689453,
      "high": 195.16000366210938,
      "low": 191.88999938964844,
      "close": 193.6199951171875,
      "volume": 763800
    },
    {
      "time": "2026-04-23",
      "open": 193.2100067138672,
      "high": 194.27000427246094,
      "low": 189.6300048828125,
      "close": 192.2100067138672,
      "volume": 711800
    },
    {
      "time": "2026-04-24",
      "open": 188.85000610351562,
      "high": 190.67999267578125,
      "low": 186.25,
      "close": 189.55999755859375,
      "volume": 1116900
    },
    {
      "time": "2026-04-27",
      "open": 188.75999450683594,
      "high": 192.1199951171875,
      "low": 187.44000244140625,
      "close": 188.30999755859375,
      "volume": 654000
    },
    {
      "time": "2026-04-28",
      "open": 189.4600067138672,
      "high": 191.75,
      "low": 182.25,
      "close": 182.8699951171875,
      "volume": 1184800
    },
    {
      "time": "2026-04-29",
      "open": 181.4600067138672,
      "high": 182.91000366210938,
      "low": 158.35000610351562,
      "close": 160.02000427246094,
      "volume": 4046900
    },
    {
      "time": "2026-04-30",
      "open": 164,
      "high": 172.8000030517578,
      "low": 163.00999450683594,
      "close": 172.13999938964844,
      "volume": 2516500
    },
    {
      "time": "2026-05-01",
      "open": 174.19000244140625,
      "high": 178.0399932861328,
      "low": 172.0800018310547,
      "close": 175.0399932861328,
      "volume": 1281900
    },
    {
      "time": "2026-05-04",
      "open": 175.0399932861328,
      "high": 175.38999938964844,
      "low": 171.00999450683594,
      "close": 171.38999938964844,
      "volume": 1281100
    },
    {
      "time": "2026-05-05",
      "open": 170.86000061035156,
      "high": 170.97999572753906,
      "low": 166.74000549316406,
      "close": 167.52999877929688,
      "volume": 1473900
    },
    {
      "time": "2026-05-06",
      "open": 167.0399932861328,
      "high": 168.58999633789062,
      "low": 148.30999755859375,
      "close": 151.27999877929688,
      "volume": 4460800
    },
    {
      "time": "2026-05-07",
      "open": 153.08999633789062,
      "high": 163.17999267578125,
      "low": 152.52000427246094,
      "close": 160.39999389648438,
      "volume": 2827000
    },
    {
      "time": "2026-05-08",
      "open": 161.5500030517578,
      "high": 164.66000366210938,
      "low": 154,
      "close": 154.16000366210938,
      "volume": 1737800
    },
    {
      "time": "2026-05-11",
      "open": 153.33999633789062,
      "high": 155.38999938964844,
      "low": 152.1300048828125,
      "close": 154.1699981689453,
      "volume": 1536200
    },
    {
      "time": "2026-05-12",
      "open": 157.6999969482422,
      "high": 160.07000732421875,
      "low": 155.85000610351562,
      "close": 158.35000610351562,
      "volume": 1341200
    },
    {
      "time": "2026-05-13",
      "open": 156.11000061035156,
      "high": 159.35000610351562,
      "low": 145.58999633789062,
      "close": 148.83999633789062,
      "volume": 1990500
    },
    {
      "time": "2026-05-14",
      "open": 149,
      "high": 152.17999267578125,
      "low": 146.69000244140625,
      "close": 148.67999267578125,
      "volume": 1699000
    },
    {
      "time": "2026-05-15",
      "open": 149.89999389648438,
      "high": 153.77999877929688,
      "low": 147.0800018310547,
      "close": 147.4600067138672,
      "volume": 1441900
    },
    {
      "time": "2026-05-18",
      "open": 146.91000366210938,
      "high": 154.05999755859375,
      "low": 145.72999572753906,
      "close": 152.49000549316406,
      "volume": 1563700
    },
    {
      "time": "2026-05-19",
      "open": 153.22999572753906,
      "high": 158.32000732421875,
      "low": 150.74000549316406,
      "close": 154.61000061035156,
      "volume": 1390900
    },
    {
      "time": "2026-05-20",
      "open": 154.07000732421875,
      "high": 157.3800048828125,
      "low": 150.07000732421875,
      "close": 156.58999633789062,
      "volume": 1129100
    },
    {
      "time": "2026-05-21",
      "open": 157.2899932861328,
      "high": 158.14999389648438,
      "low": 153.52999877929688,
      "close": 156.88999938964844,
      "volume": 1031600
    },
    {
      "time": "2026-05-22",
      "open": 154.5500030517578,
      "high": 155.89999389648438,
      "low": 152.27999877929688,
      "close": 154.8699951171875,
      "volume": 949100
    },
    {
      "time": "2026-05-26",
      "open": 154.8800048828125,
      "high": 156.5,
      "low": 152.97000122070312,
      "close": 153.8000030517578,
      "volume": 1302600
    },
    {
      "time": "2026-05-27",
      "open": 144,
      "high": 146.89999389648438,
      "low": 141.02000427246094,
      "close": 146.00999450683594,
      "volume": 2507700
    },
    {
      "time": "2026-05-28",
      "open": 145.3300018310547,
      "high": 147.30999755859375,
      "low": 140.6300048828125,
      "close": 142.64999389648438,
      "volume": 2676900
    },
    {
      "time": "2026-05-29",
      "open": 142.11000061035156,
      "high": 145.1300048828125,
      "low": 141.64999389648438,
      "close": 144.94000244140625,
      "volume": 2077900
    },
    {
      "time": "2026-06-01",
      "open": 146.50999450683594,
      "high": 150.4199981689453,
      "low": 142.8000030517578,
      "close": 148.1300048828125,
      "volume": 1316200
    },
    {
      "time": "2026-06-02",
      "open": 145.64999389648438,
      "high": 147.22999572753906,
      "low": 141.05999755859375,
      "close": 142.42999267578125,
      "volume": 1121000
    },
    {
      "time": "2026-06-03",
      "open": 144.47000122070312,
      "high": 145.33999633789062,
      "low": 141.4499969482422,
      "close": 143.3000030517578,
      "volume": 1140800
    },
    {
      "time": "2026-06-04",
      "open": 146.97999572753906,
      "high": 151.14999389648438,
      "low": 144.27000427246094,
      "close": 146.41000366210938,
      "volume": 1410400
    },
    {
      "time": "2026-06-05",
      "open": 149.22999572753906,
      "high": 154.7100067138672,
      "low": 149.2100067138672,
      "close": 153.22000122070312,
      "volume": 2307300
    },
    {
      "time": "2026-06-08",
      "open": 151.97999572753906,
      "high": 153.57000732421875,
      "low": 150,
      "close": 151.50999450683594,
      "volume": 1569600
    },
    {
      "time": "2026-06-09",
      "open": 150.92999267578125,
      "high": 160.8699951171875,
      "low": 149.1699981689453,
      "close": 159.61000061035156,
      "volume": 1820000
    },
    {
      "time": "2026-06-10",
      "open": 159,
      "high": 161.35000610351562,
      "low": 149.2899932861328,
      "close": 150.7100067138672,
      "volume": 1477500
    },
    {
      "time": "2026-06-11",
      "open": 150.02999877929688,
      "high": 150.86000061035156,
      "low": 147.33999633789062,
      "close": 149.19000244140625,
      "volume": 1501800
    },
    {
      "time": "2026-06-12",
      "open": 149.61000061035156,
      "high": 150.60000610351562,
      "low": 145.13999938964844,
      "close": 149.6999969482422,
      "volume": 992600
    },
    {
      "time": "2026-06-15",
      "open": 149.22999572753906,
      "high": 150.5800018310547,
      "low": 147.4600067138672,
      "close": 148.13999938964844,
      "volume": 1041200
    },
    {
      "time": "2026-06-16",
      "open": 149.69000244140625,
      "high": 150.88999938964844,
      "low": 146.3300018310547,
      "close": 147.69000244140625,
      "volume": 942300
    },
    {
      "time": "2026-06-17",
      "open": 147.9600067138672,
      "high": 150.82000732421875,
      "low": 142.5500030517578,
      "close": 143.52000427246094,
      "volume": 1542200
    },
    {
      "time": "2026-06-18",
      "open": 144.63999938964844,
      "high": 146.22000122070312,
      "low": 142.10000610351562,
      "close": 145.75999450683594,
      "volume": 2864000
    },
    {
      "time": "2026-06-22",
      "open": 144.4499969482422,
      "high": 144.77999877929688,
      "low": 138.7899932861328,
      "close": 138.97000122070312,
      "volume": 1685200
    },
    {
      "time": "2026-06-23",
      "open": 143,
      "high": 145.74000549316406,
      "low": 141.39999389648438,
      "close": 143.89999389648438,
      "volume": 1854800
    },
    {
      "time": "2026-06-24",
      "open": 144.8300018310547,
      "high": 149.6300048828125,
      "low": 144.82000732421875,
      "close": 148.8800048828125,
      "volume": 1404000
    },
    {
      "time": "2026-06-25",
      "open": 148.17999267578125,
      "high": 154.22999572753906,
      "low": 148.02000427246094,
      "close": 153.82000732421875,
      "volume": 2008200
    },
    {
      "time": "2026-06-26",
      "open": 154.4499969482422,
      "high": 160.9199981689453,
      "low": 154.4499969482422,
      "close": 158.25,
      "volume": 2779100
    },
    {
      "time": "2026-06-29",
      "open": 158.22000122070312,
      "high": 160.6999969482422,
      "low": 156.72999572753906,
      "close": 157.74000549316406,
      "volume": 1561600
    },
    {
      "time": "2026-06-30",
      "open": 156.02999877929688,
      "high": 157.1699981689453,
      "low": 152.16000366210938,
      "close": 152.25,
      "volume": 1062900
    },
    {
      "time": "2026-07-01",
      "open": 157.69000244140625,
      "high": 160.4499969482422,
      "low": 154.49000549316406,
      "close": 159.7899932861328,
      "volume": 1556200
    },
    {
      "time": "2026-07-02",
      "open": 160.80999755859375,
      "high": 167.82000732421875,
      "low": 159.30999755859375,
      "close": 164.47999572753906,
      "volume": 1505900
    },
    {
      "time": "2026-07-06",
      "open": 163.6999969482422,
      "high": 164.39999389648438,
      "low": 153.63999938964844,
      "close": 159.77000427246094,
      "volume": 1370700
    },
    {
      "time": "2026-07-07",
      "open": 163.8300018310547,
      "high": 163.94000244140625,
      "low": 158.86000061035156,
      "close": 161.5500030517578,
      "volume": 935000
    },
    {
      "time": "2026-07-08",
      "open": 160.47999572753906,
      "high": 160.47999572753906,
      "low": 156.8000030517578,
      "close": 157.4600067138672,
      "volume": 977300
    },
    {
      "time": "2026-07-09",
      "open": 156.39999389648438,
      "high": 158.6300048828125,
      "low": 152.77999877929688,
      "close": 158.2899932861328,
      "volume": 1070000
    },
    {
      "time": "2026-07-10",
      "open": 159.2100067138672,
      "high": 161.82000732421875,
      "low": 158.3000030517578,
      "close": 161.27999877929688,
      "volume": 723300
    },
    {
      "time": "2026-07-13",
      "open": 161.47999572753906,
      "high": 164.4499969482422,
      "low": 161.22999572753906,
      "close": 162.05999755859375,
      "volume": 1616700
    },
    {
      "time": "2026-07-14",
      "open": 158.8000030517578,
      "high": 160.10000610351562,
      "low": 153.83999633789062,
      "close": 159.1199951171875,
      "volume": 1942200
    },
    {
      "time": "2026-07-15",
      "open": 158.3800048828125,
      "high": 163.77999877929688,
      "low": 156.77999877929688,
      "close": 159.27999877929688,
      "volume": 1332000
    },
    {
      "time": "2026-07-16",
      "open": 161.13999938964844,
      "high": 169.85000610351562,
      "low": 161.13999938964844,
      "close": 164.42999267578125,
      "volume": 1498500
    },
    {
      "time": "2026-07-17",
      "open": 162.25,
      "high": 165.5399932861328,
      "low": 159.00999450683594,
      "close": 164.05999755859375,
      "volume": 1396200
    },
    {
      "time": "2026-07-20",
      "open": 164.1300048828125,
      "high": 168.25,
      "low": 161.89999389648438,
      "close": 167.3699951171875,
      "volume": 1652800
    },
    {
      "time": "2026-07-21",
      "open": 163.27999877929688,
      "high": 165.7899932861328,
      "low": 162.6199951171875,
      "close": 163.72000122070312,
      "volume": 1145300
    },
    {
      "time": "2026-07-22",
      "open": 165.6999969482422,
      "high": 165.6999969482422,
      "low": 157.44000244140625,
      "close": 158.92999267578125,
      "volume": 1376500
    },
    {
      "time": "2026-07-23",
      "open": 159.47000122070312,
      "high": 160.2899932861328,
      "low": 157.55999755859375,
      "close": 158.3800048828125,
      "volume": 1141100
    },
    {
      "time": "2026-07-24",
      "open": 159.2100067138672,
      "high": 164.3300018310547,
      "low": 158.30999755859375,
      "close": 163.25999450683594,
      "volume": 1147600
    },
    {
      "time": "2026-07-27",
      "open": 165.6199951171875,
      "high": 168.77000427246094,
      "low": 164,
      "close": 165,
      "volume": 1115200
    },
    {
      "time": "2026-07-28",
      "open": 167.22000122070312,
      "high": 172.9199981689453,
      "low": 166.69000244140625,
      "close": 167.47000122070312,
      "volume": 1296100
    },
    {
      "time": "2026-07-29",
      "open": 166.52000427246094,
      "high": 171.77999877929688,
      "low": 165.25,
      "close": 170.6199951171875,
      "volume": 1126200
    },
    {
      "time": "2026-07-30",
      "open": 165.67999267578125,
      "high": 168.3800048828125,
      "low": 161.6199951171875,
      "close": 165.67999267578125,
      "volume": 1215100
    },
    {
      "time": "2026-07-31",
      "open": 164.57000732421875,
      "high": 168.36000061035156,
      "low": 162.42999267578125,
      "close": 165.35000610351562,
      "volume": 1313900
    },
    {
      "time": "2026-08-03",
      "open": 168.55999755859375,
      "high": 172.11000061035156,
      "low": 166.66000366210938,
      "close": 169.6999969482422,
      "volume": 1408000
    },
    {
      "time": "2026-08-04",
      "open": 166.33999633789062,
      "high": 170.99000549316406,
      "low": 164.30999755859375,
      "close": 166.82000732421875,
      "volume": 1749000
    },
    {
      "time": "2026-08-05",
      "open": 128,
      "high": 138.41000366210938,
      "low": 126.4000015258789,
      "close": 133.25999450683594,
      "volume": 7177700
    },
    {
      "time": "2026-08-06",
      "open": 130.89999389648438,
      "high": 139.47999572753906,
      "low": 130.11000061035156,
      "close": 139.3000030517578,
      "volume": 3249400
    },
    {
      "time": "2026-08-07",
      "open": 138,
      "high": 142.22000122070312,
      "low": 136.4600067138672,
      "close": 141.1699981689453,
      "volume": 1591300
    },
    {
      "time": "2026-08-10",
      "open": 140.5500030517578,
      "high": 143.94000244140625,
      "low": 140.33999633789062,
      "close": 142.85000610351562,
      "volume": 1505100
    },
    {
      "time": "2026-08-11",
      "open": 142.4499969482422,
      "high": 145.16000366210938,
      "low": 141,
      "close": 144.6999969482422,
      "volume": 1249700
    },
    {
      "time": "2026-08-12",
      "open": 142,
      "high": 145.58999633789062,
      "low": 138.6999969482422,
      "close": 145.05999755859375,
      "volume": 1570800
    },
    {
      "time": "2026-08-13",
      "open": 145.05999755859375,
      "high": 146.8300018310547,
      "low": 143.1199951171875,
      "close": 146.44000244140625,
      "volume": 1368500
    },
    {
      "time": "2026-08-14",
      "open": 146.97999572753906,
      "high": 147.1699981689453,
      "low": 143.02000427246094,
      "close": 143.33999633789062,
      "volume": 789400
    },
    {
      "time": "2026-08-17",
      "open": 141.32000732421875,
      "high": 142.1300048828125,
      "low": 138.27999877929688,
      "close": 139.6999969482422,
      "volume": 1949000
    },
    {
      "time": "2026-08-18",
      "open": 139.91000366210938,
      "high": 149.33999633789062,
      "low": 139.4499969482422,
      "close": 148.02999877929688,
      "volume": 1622300
    },
    {
      "time": "2026-08-19",
      "open": 148,
      "high": 155.1699981689453,
      "low": 147.9600067138672,
      "close": 151.50999450683594,
      "volume": 1311300
    },
    {
      "time": "2026-08-20",
      "open": 151.74000549316406,
      "high": 152.69000244140625,
      "low": 146.6699981689453,
      "close": 146.8699951171875,
      "volume": 1212700
    },
    {
      "time": "2026-08-21",
      "open": 146.8699951171875,
      "high": 150.1999969482422,
      "low": 145.0399932861328,
      "close": 148.16000366210938,
      "volume": 903600
    },
    {
      "time": "2026-08-24",
      "open": 151.1699981689453,
      "high": 151.75,
      "low": 145.14999389648438,
      "close": 145.4199981689453,
      "volume": 1568500
    },
    {
      "time": "2026-08-25",
      "open": 145.27999877929688,
      "high": 146.10000610351562,
      "low": 141.77999877929688,
      "close": 143.0500030517578,
      "volume": 1925300
    },
    {
      "time": "2026-08-26",
      "open": 141.27000427246094,
      "high": 144.63999938964844,
      "low": 141.22999572753906,
      "close": 143.3800048828125,
      "volume": 1424000
    },
    {
      "time": "2026-08-27",
      "open": 142.9600067138672,
      "high": 144.60000610351562,
      "low": 140.97999572753906,
      "close": 143.41000366210938,
      "volume": 1338200
    },
    {
      "time": "2026-08-28",
      "open": 144.1999969482422,
      "high": 146.6699981689453,
      "low": 143.80999755859375,
      "close": 145.1300048828125,
      "volume": 1043300
    },
    {
      "time": "2026-08-31",
      "open": 142.92999267578125,
      "high": 149.67999267578125,
      "low": 142.00999450683594,
      "close": 148.66000366210938,
      "volume": 6634900
    },
    {
      "time": "2026-09-01",
      "open": 149.7899932861328,
      "high": 151.16000366210938,
      "low": 146.80999755859375,
      "close": 148.3800048828125,
      "volume": 1288000
    },
    {
      "time": "2026-09-02",
      "open": 148,
      "high": 151.5,
      "low": 147.2100067138672,
      "close": 148.13999938964844,
      "volume": 1113900
    },
    {
      "time": "2026-09-03",
      "open": 148.13999938964844,
      "high": 150.99000549316406,
      "low": 145.16000366210938,
      "close": 150.5800018310547,
      "volume": 1157600
    },
    {
      "time": "2026-09-04",
      "open": 149.32000732421875,
      "high": 150.55999755859375,
      "low": 145.4199981689453,
      "close": 147.47999572753906,
      "volume": 1058400
    },
    {
      "time": "2026-09-08",
      "open": 147.38999938964844,
      "high": 147.38999938964844,
      "low": 139.27000427246094,
      "close": 142.27999877929688,
      "volume": 2232000
    },
    {
      "time": "2026-09-09",
      "open": 140.25999450683594,
      "high": 142.69000244140625,
      "low": 137.25,
      "close": 137.9199981689453,
      "volume": 2058700
    },
    {
      "time": "2026-09-10",
      "open": 136.74000549316406,
      "high": 138.66000366210938,
      "low": 134.11000061035156,
      "close": 134.67999267578125,
      "volume": 1866900
    },
    {
      "time": "2026-09-11",
      "open": 135.39999389648438,
      "high": 135.5800018310547,
      "low": 131.24000549316406,
      "close": 131.9600067138672,
      "volume": 1747900
    },
    {
      "time": "2026-09-14",
      "open": 134.22999572753906,
      "high": 137.7366943359375,
      "low": 131.61000061035156,
      "close": 136.7050018310547,
      "volume": 1470275
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 322.21940063476563
    },
    {
      "time": "2025-11-24",
      "value": 322.1642004394531
    },
    {
      "time": "2025-11-25",
      "value": 322.0986004638672
    },
    {
      "time": "2025-11-26",
      "value": 322.1902001953125
    },
    {
      "time": "2025-11-28",
      "value": 322.0638000488281
    },
    {
      "time": "2025-12-01",
      "value": 321.6635998535156
    },
    {
      "time": "2025-12-02",
      "value": 321.14119995117187
    },
    {
      "time": "2025-12-03",
      "value": 320.73640014648436
    },
    {
      "time": "2025-12-04",
      "value": 320.515400390625
    },
    {
      "time": "2025-12-05",
      "value": 320.1336004638672
    },
    {
      "time": "2025-12-08",
      "value": 319.6974005126953
    },
    {
      "time": "2025-12-09",
      "value": 319.3690008544922
    },
    {
      "time": "2025-12-10",
      "value": 319.09820068359375
    },
    {
      "time": "2025-12-11",
      "value": 318.86200073242185
    },
    {
      "time": "2025-12-12",
      "value": 318.53180114746095
    },
    {
      "time": "2025-12-15",
      "value": 318.1796014404297
    },
    {
      "time": "2025-12-16",
      "value": 317.7204016113281
    },
    {
      "time": "2025-12-17",
      "value": 317.24280151367185
    },
    {
      "time": "2025-12-18",
      "value": 316.7906018066406
    },
    {
      "time": "2025-12-19",
      "value": 316.17540161132814
    },
    {
      "time": "2025-12-22",
      "value": 315.7164019775391
    },
    {
      "time": "2025-12-23",
      "value": 315.1352020263672
    },
    {
      "time": "2025-12-24",
      "value": 314.5456024169922
    },
    {
      "time": "2025-12-26",
      "value": 314.0692022705078
    },
    {
      "time": "2025-12-29",
      "value": 313.4906018066406
    },
    {
      "time": "2025-12-30",
      "value": 312.8594018554688
    },
    {
      "time": "2025-12-31",
      "value": 312.00720153808595
    },
    {
      "time": "2026-01-02",
      "value": 311.08620178222657
    },
    {
      "time": "2026-01-05",
      "value": 310.172001953125
    },
    {
      "time": "2026-01-06",
      "value": 309.58980224609377
    },
    {
      "time": "2026-01-07",
      "value": 309.1550024414062
    },
    {
      "time": "2026-01-08",
      "value": 308.49680297851563
    },
    {
      "time": "2026-01-09",
      "value": 307.7908032226562
    },
    {
      "time": "2026-01-12",
      "value": 307.03840270996096
    },
    {
      "time": "2026-01-13",
      "value": 306.362802734375
    },
    {
      "time": "2026-01-14",
      "value": 305.7604028320313
    },
    {
      "time": "2026-01-15",
      "value": 305.1148028564453
    },
    {
      "time": "2026-01-16",
      "value": 304.4634033203125
    },
    {
      "time": "2026-01-20",
      "value": 303.8596032714844
    },
    {
      "time": "2026-01-21",
      "value": 303.09080322265623
    },
    {
      "time": "2026-01-22",
      "value": 302.2944030761719
    },
    {
      "time": "2026-01-23",
      "value": 301.31940307617185
    },
    {
      "time": "2026-01-26",
      "value": 300.2200030517578
    },
    {
      "time": "2026-01-27",
      "value": 298.7814031982422
    },
    {
      "time": "2026-01-28",
      "value": 297.2920031738281
    },
    {
      "time": "2026-01-29",
      "value": 295.7400030517578
    },
    {
      "time": "2026-01-30",
      "value": 294.2958032226563
    },
    {
      "time": "2026-02-02",
      "value": 292.75880310058596
    },
    {
      "time": "2026-02-03",
      "value": 290.85600341796874
    },
    {
      "time": "2026-02-04",
      "value": 289.6230032348633
    },
    {
      "time": "2026-02-05",
      "value": 287.86260284423827
    },
    {
      "time": "2026-02-06",
      "value": 285.95060272216796
    },
    {
      "time": "2026-02-09",
      "value": 284.28500274658205
    },
    {
      "time": "2026-02-10",
      "value": 282.79720306396484
    },
    {
      "time": "2026-02-11",
      "value": 281.27040313720704
    },
    {
      "time": "2026-02-12",
      "value": 279.8702035522461
    },
    {
      "time": "2026-02-13",
      "value": 278.54500366210937
    },
    {
      "time": "2026-02-17",
      "value": 277.3206036376953
    },
    {
      "time": "2026-02-18",
      "value": 276.163603515625
    },
    {
      "time": "2026-02-19",
      "value": 275.0558038330078
    },
    {
      "time": "2026-02-20",
      "value": 273.96980377197264
    },
    {
      "time": "2026-02-23",
      "value": 273.07340362548825
    },
    {
      "time": "2026-02-24",
      "value": 272.07460357666014
    },
    {
      "time": "2026-02-25",
      "value": 271.1536032104492
    },
    {
      "time": "2026-02-26",
      "value": 270.2696029663086
    },
    {
      "time": "2026-02-27",
      "value": 269.3716027832031
    },
    {
      "time": "2026-03-02",
      "value": 268.5060025024414
    },
    {
      "time": "2026-03-03",
      "value": 267.55140228271483
    },
    {
      "time": "2026-03-04",
      "value": 266.5516021728516
    },
    {
      "time": "2026-03-05",
      "value": 265.57800231933595
    },
    {
      "time": "2026-03-06",
      "value": 264.48680206298826
    },
    {
      "time": "2026-03-09",
      "value": 263.5844021606445
    },
    {
      "time": "2026-03-10",
      "value": 262.57280212402344
    },
    {
      "time": "2026-03-11",
      "value": 261.57660217285155
    },
    {
      "time": "2026-03-12",
      "value": 260.55080261230466
    },
    {
      "time": "2026-03-13",
      "value": 259.2070025634766
    },
    {
      "time": "2026-03-16",
      "value": 258.01540283203127
    },
    {
      "time": "2026-03-17",
      "value": 256.9668026733398
    },
    {
      "time": "2026-03-18",
      "value": 255.90220245361328
    },
    {
      "time": "2026-03-19",
      "value": 254.58780242919923
    },
    {
      "time": "2026-03-20",
      "value": 253.14640228271483
    },
    {
      "time": "2026-03-23",
      "value": 251.83020202636717
    },
    {
      "time": "2026-03-24",
      "value": 250.55940185546876
    },
    {
      "time": "2026-03-25",
      "value": 249.30840209960937
    },
    {
      "time": "2026-03-26",
      "value": 248.10720184326172
    },
    {
      "time": "2026-03-27",
      "value": 246.61380157470703
    },
    {
      "time": "2026-03-30",
      "value": 245.04420166015626
    },
    {
      "time": "2026-03-31",
      "value": 243.48700134277342
    },
    {
      "time": "2026-04-01",
      "value": 241.9428012084961
    },
    {
      "time": "2026-04-02",
      "value": 240.3298013305664
    },
    {
      "time": "2026-04-06",
      "value": 238.7998013305664
    },
    {
      "time": "2026-04-07",
      "value": 237.41700134277343
    },
    {
      "time": "2026-04-08",
      "value": 236.06100128173827
    },
    {
      "time": "2026-04-09",
      "value": 234.751201171875
    },
    {
      "time": "2026-04-10",
      "value": 233.52580078125
    },
    {
      "time": "2026-04-13",
      "value": 232.38000061035157
    },
    {
      "time": "2026-04-14",
      "value": 231.29360076904297
    },
    {
      "time": "2026-04-15",
      "value": 230.21120086669922
    },
    {
      "time": "2026-04-16",
      "value": 229.2162008666992
    },
    {
      "time": "2026-04-17",
      "value": 228.2660006713867
    },
    {
      "time": "2026-04-20",
      "value": 227.4204006958008
    },
    {
      "time": "2026-04-21",
      "value": 226.42840087890625
    },
    {
      "time": "2026-04-22",
      "value": 225.38940063476562
    },
    {
      "time": "2026-04-23",
      "value": 224.18540069580078
    },
    {
      "time": "2026-04-24",
      "value": 222.95960052490236
    },
    {
      "time": "2026-04-27",
      "value": 221.90940032958986
    },
    {
      "time": "2026-04-28",
      "value": 220.71200012207032
    },
    {
      "time": "2026-04-29",
      "value": 218.98560028076173
    },
    {
      "time": "2026-04-30",
      "value": 217.2670001220703
    },
    {
      "time": "2026-05-01",
      "value": 215.78579986572265
    },
    {
      "time": "2026-05-04",
      "value": 214.37579986572266
    },
    {
      "time": "2026-05-05",
      "value": 212.73879974365235
    },
    {
      "time": "2026-05-06",
      "value": 210.85939971923827
    },
    {
      "time": "2026-05-07",
      "value": 209.10499969482422
    },
    {
      "time": "2026-05-08",
      "value": 207.1581997680664
    },
    {
      "time": "2026-05-11",
      "value": 205.3093997192383
    },
    {
      "time": "2026-05-12",
      "value": 203.56739990234374
    },
    {
      "time": "2026-05-13",
      "value": 201.70739990234375
    },
    {
      "time": "2026-05-14",
      "value": 199.82319976806642
    },
    {
      "time": "2026-05-15",
      "value": 197.9535998535156
    },
    {
      "time": "2026-05-18",
      "value": 196.2632000732422
    },
    {
      "time": "2026-05-19",
      "value": 194.54779998779296
    },
    {
      "time": "2026-05-20",
      "value": 192.9147998046875
    },
    {
      "time": "2026-05-21",
      "value": 191.2761996459961
    },
    {
      "time": "2026-05-22",
      "value": 189.65219940185546
    },
    {
      "time": "2026-05-26",
      "value": 188.3313995361328
    },
    {
      "time": "2026-05-27",
      "value": 186.75839935302736
    },
    {
      "time": "2026-05-28",
      "value": 185.00159912109376
    },
    {
      "time": "2026-05-29",
      "value": 183.29479919433595
    },
    {
      "time": "2026-06-01",
      "value": 181.68479919433594
    },
    {
      "time": "2026-06-02",
      "value": 179.99139892578125
    },
    {
      "time": "2026-06-03",
      "value": 178.3157989501953
    },
    {
      "time": "2026-06-04",
      "value": 176.7339990234375
    },
    {
      "time": "2026-06-05",
      "value": 175.47839904785155
    },
    {
      "time": "2026-06-08",
      "value": 174.14639892578126
    },
    {
      "time": "2026-06-09",
      "value": 173.17419891357423
    },
    {
      "time": "2026-06-10",
      "value": 172.02819915771485
    },
    {
      "time": "2026-06-11",
      "value": 170.81519927978516
    },
    {
      "time": "2026-06-12",
      "value": 169.66839935302735
    },
    {
      "time": "2026-06-15",
      "value": 168.54499938964844
    },
    {
      "time": "2026-06-16",
      "value": 167.42879943847657
    },
    {
      "time": "2026-06-17",
      "value": 166.24999938964845
    },
    {
      "time": "2026-06-18",
      "value": 165.09499938964845
    },
    {
      "time": "2026-06-22",
      "value": 163.88599945068358
    },
    {
      "time": "2026-06-23",
      "value": 162.82539947509767
    },
    {
      "time": "2026-06-24",
      "value": 161.84679962158202
    },
    {
      "time": "2026-06-25",
      "value": 160.89339965820312
    },
    {
      "time": "2026-06-26",
      "value": 160.00839965820313
    },
    {
      "time": "2026-06-29",
      "value": 159.13379974365233
    },
    {
      "time": "2026-06-30",
      "value": 158.10419982910156
    },
    {
      "time": "2026-07-01",
      "value": 157.28259979248048
    },
    {
      "time": "2026-07-02",
      "value": 156.72559967041016
    },
    {
      "time": "2026-07-06",
      "value": 156.0485998535156
    },
    {
      "time": "2026-07-07",
      "value": 155.43539978027343
    },
    {
      "time": "2026-07-08",
      "value": 154.7933999633789
    },
    {
      "time": "2026-07-09",
      "value": 154.19299987792968
    },
    {
      "time": "2026-07-10",
      "value": 153.76119995117188
    },
    {
      "time": "2026-07-13",
      "value": 153.80199981689452
    },
    {
      "time": "2026-07-14",
      "value": 153.5415997314453
    },
    {
      "time": "2026-07-15",
      "value": 153.2263998413086
    },
    {
      "time": "2026-07-16",
      "value": 153.08719970703126
    },
    {
      "time": "2026-07-17",
      "value": 153.01779968261718
    },
    {
      "time": "2026-07-20",
      "value": 153.339599609375
    },
    {
      "time": "2026-07-21",
      "value": 153.40599975585937
    },
    {
      "time": "2026-07-22",
      "value": 153.50139953613282
    },
    {
      "time": "2026-07-23",
      "value": 153.58559967041015
    },
    {
      "time": "2026-07-24",
      "value": 153.68379943847657
    },
    {
      "time": "2026-07-27",
      "value": 154.00699951171876
    },
    {
      "time": "2026-07-28",
      "value": 154.3827996826172
    },
    {
      "time": "2026-07-29",
      "value": 154.8459994506836
    },
    {
      "time": "2026-07-30",
      "value": 155.10979919433595
    },
    {
      "time": "2026-07-31",
      "value": 155.3245993041992
    },
    {
      "time": "2026-08-03",
      "value": 155.58679931640626
    },
    {
      "time": "2026-08-04",
      "value": 155.78539947509765
    },
    {
      "time": "2026-08-05",
      "value": 155.35319946289061
    },
    {
      "time": "2026-08-06",
      "value": 155.06319946289062
    },
    {
      "time": "2026-08-07",
      "value": 154.96639953613283
    },
    {
      "time": "2026-08-10",
      "value": 154.97039978027342
    },
    {
      "time": "2026-08-11",
      "value": 154.96559967041014
    },
    {
      "time": "2026-08-12",
      "value": 154.90419952392577
    },
    {
      "time": "2026-08-13",
      "value": 154.98439971923827
    },
    {
      "time": "2026-08-14",
      "value": 154.98519958496092
    },
    {
      "time": "2026-08-17",
      "value": 154.8509994506836
    },
    {
      "time": "2026-08-18",
      "value": 154.74719940185548
    },
    {
      "time": "2026-08-19",
      "value": 154.74719940185548
    },
    {
      "time": "2026-08-20",
      "value": 154.4923992919922
    },
    {
      "time": "2026-08-21",
      "value": 154.44139923095702
    },
    {
      "time": "2026-08-24",
      "value": 154.3659991455078
    },
    {
      "time": "2026-08-25",
      "value": 154.23299926757812
    },
    {
      "time": "2026-08-26",
      "value": 154.1377993774414
    },
    {
      "time": "2026-08-27",
      "value": 154.05219940185546
    },
    {
      "time": "2026-08-28",
      "value": 154.0843994140625
    },
    {
      "time": "2026-08-31",
      "value": 154.14239959716798
    },
    {
      "time": "2026-09-01",
      "value": 154.33059967041015
    },
    {
      "time": "2026-09-02",
      "value": 154.41539978027345
    },
    {
      "time": "2026-09-03",
      "value": 154.44939971923827
    },
    {
      "time": "2026-09-04",
      "value": 154.3225994873047
    },
    {
      "time": "2026-09-08",
      "value": 154.00319946289062
    },
    {
      "time": "2026-09-09",
      "value": 153.60679931640624
    },
    {
      "time": "2026-09-10",
      "value": 153.25539916992187
    },
    {
      "time": "2026-09-11",
      "value": 152.69879943847656
    },
    {
      "time": "2026-09-14",
      "value": 152.14329956054686
    }
  ],
  "analysis": null
}