{
  "ok": true,
  "cached": false,
  "ticker": "ALK",
  "price": 40.78,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "MINICUCCI BENITO",
      "title": "CEO AND PRESIDENT",
      "is_csuite": 1,
      "value": 1001510,
      "avg_price": 40.06,
      "filing_date": "2026-08-21"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-10-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-10-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Certain Major US Airlines Could Miss Third-Quarter Bottom-Line Views Amid Fuel Headwinds, UBS Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/certain-major-us-airlines-could-192813075.html",
      "published": "2026-09-10"
    },
    {
      "title": "UBS Adjusts Alaska Air Group Price Target to $52 From $56, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-adjusts-alaska-air-group-133548070.html",
      "published": "2026-09-10"
    },
    {
      "title": "Does RYAAY's Bearish FY27 Traffic Outlook Justify a Sell Decision Today?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/does-ryaays-bearish-fy27-traffic-172300668.html",
      "published": "2026-09-09"
    },
    {
      "title": "Alaska Airlines Expands San Diego Network With 50th Nonstop Route",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alaska-airlines-expands-san-diego-163200650.html",
      "published": "2026-09-09"
    },
    {
      "title": "Here's Why Alaska Air Group (ALK) Fell More Than Broader Market",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-alaska-air-group-220002132.html",
      "published": "2026-09-08"
    },
    {
      "title": "Should You Brace For A Fall In American Airlines Stock?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/2608adc9-92ff-38fb-977e-eec6d7229b1e/should-you-brace-for-a-fall.html",
      "published": "2026-09-04"
    },
    {
      "title": "Alaska Air Laumches New Seasonal Service Between San Diego, Mexico's Loreto",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/media-advertising/articles/alaska-air-laumches-seasonal-between-124838575.html",
      "published": "2026-09-03"
    },
    {
      "title": "40 years in San Diego: Alaska Airlines kicks off anniversary celebration with 50th nonstop destination",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/40-years-san-diego-alaska-120000706.html",
      "published": "2026-09-03"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 63.5,
      "high": 63.650001525878906,
      "low": 58.560001373291016,
      "close": 59.130001068115234,
      "volume": 5578900
    },
    {
      "time": "2025-09-16",
      "open": 58.599998474121094,
      "high": 58.970001220703125,
      "low": 56.61000061035156,
      "close": 57.599998474121094,
      "volume": 3726500
    },
    {
      "time": "2025-09-17",
      "open": 58.310001373291016,
      "high": 60.029998779296875,
      "low": 57.709999084472656,
      "close": 58.4900016784668,
      "volume": 2664900
    },
    {
      "time": "2025-09-18",
      "open": 58.79999923706055,
      "high": 58.93000030517578,
      "low": 57.25,
      "close": 57.400001525878906,
      "volume": 3151300
    },
    {
      "time": "2025-09-19",
      "open": 57.47999954223633,
      "high": 57.630001068115234,
      "low": 56.709999084472656,
      "close": 57.25,
      "volume": 5135600
    },
    {
      "time": "2025-09-22",
      "open": 57.09000015258789,
      "high": 57.40999984741211,
      "low": 54.08000183105469,
      "close": 54.779998779296875,
      "volume": 3999200
    },
    {
      "time": "2025-09-23",
      "open": 55.2400016784668,
      "high": 55.5,
      "low": 54.060001373291016,
      "close": 54.13999938964844,
      "volume": 2846200
    },
    {
      "time": "2025-09-24",
      "open": 54.439998626708984,
      "high": 54.47999954223633,
      "low": 52.869998931884766,
      "close": 52.900001525878906,
      "volume": 1688600
    },
    {
      "time": "2025-09-25",
      "open": 52.66999816894531,
      "high": 52.84000015258789,
      "low": 51.150001525878906,
      "close": 51.290000915527344,
      "volume": 2071000
    },
    {
      "time": "2025-09-26",
      "open": 51.779998779296875,
      "high": 52.130001068115234,
      "low": 50.630001068115234,
      "close": 50.880001068115234,
      "volume": 2490200
    },
    {
      "time": "2025-09-29",
      "open": 51.59000015258789,
      "high": 51.7400016784668,
      "low": 49.939998626708984,
      "close": 50.439998626708984,
      "volume": 4599000
    },
    {
      "time": "2025-09-30",
      "open": 50.83000183105469,
      "high": 50.88999938964844,
      "low": 49.11000061035156,
      "close": 49.779998779296875,
      "volume": 2241300
    },
    {
      "time": "2025-10-01",
      "open": 49.599998474121094,
      "high": 50.29999923706055,
      "low": 48.25,
      "close": 48.5,
      "volume": 2868400
    },
    {
      "time": "2025-10-02",
      "open": 48.560001373291016,
      "high": 49.58000183105469,
      "low": 47.86000061035156,
      "close": 48.97999954223633,
      "volume": 3180700
    },
    {
      "time": "2025-10-03",
      "open": 49.150001525878906,
      "high": 49.47999954223633,
      "low": 48.380001068115234,
      "close": 49.189998626708984,
      "volume": 2654500
    },
    {
      "time": "2025-10-06",
      "open": 49.52000045776367,
      "high": 49.52000045776367,
      "low": 47.36000061035156,
      "close": 48.459999084472656,
      "volume": 5103300
    },
    {
      "time": "2025-10-07",
      "open": 48.779998779296875,
      "high": 49.560001373291016,
      "low": 47.77000045776367,
      "close": 49,
      "volume": 4898900
    },
    {
      "time": "2025-10-08",
      "open": 48.93000030517578,
      "high": 49.560001373291016,
      "low": 48.470001220703125,
      "close": 49.13999938964844,
      "volume": 2672500
    },
    {
      "time": "2025-10-09",
      "open": 51.70000076293945,
      "high": 52.29999923706055,
      "low": 48.65999984741211,
      "close": 49.150001525878906,
      "volume": 4241800
    },
    {
      "time": "2025-10-10",
      "open": 49.33000183105469,
      "high": 50.119998931884766,
      "low": 47.13999938964844,
      "close": 47.220001220703125,
      "volume": 2721400
    },
    {
      "time": "2025-10-13",
      "open": 47.279998779296875,
      "high": 48.5099983215332,
      "low": 47.279998779296875,
      "close": 48.27000045776367,
      "volume": 2234800
    },
    {
      "time": "2025-10-14",
      "open": 47.41999816894531,
      "high": 49.81999969482422,
      "low": 47.20000076293945,
      "close": 49.41999816894531,
      "volume": 2109200
    },
    {
      "time": "2025-10-15",
      "open": 49.58000183105469,
      "high": 49.93000030517578,
      "low": 48.68000030517578,
      "close": 48.84000015258789,
      "volume": 2414200
    },
    {
      "time": "2025-10-16",
      "open": 49,
      "high": 49.130001068115234,
      "low": 46.70000076293945,
      "close": 47.779998779296875,
      "volume": 2253500
    },
    {
      "time": "2025-10-17",
      "open": 47.72999954223633,
      "high": 47.97999954223633,
      "low": 47.06999969482422,
      "close": 47.310001373291016,
      "volume": 2223400
    },
    {
      "time": "2025-10-20",
      "open": 47.619998931884766,
      "high": 48.779998779296875,
      "low": 47.15999984741211,
      "close": 48.5,
      "volume": 2975100
    },
    {
      "time": "2025-10-21",
      "open": 48.060001373291016,
      "high": 49.189998626708984,
      "low": 47.93000030517578,
      "close": 49.0099983215332,
      "volume": 2741600
    },
    {
      "time": "2025-10-22",
      "open": 48.81999969482422,
      "high": 49.13999938964844,
      "low": 47.58000183105469,
      "close": 47.68000030517578,
      "volume": 2240300
    },
    {
      "time": "2025-10-23",
      "open": 47.689998626708984,
      "high": 47.81999969482422,
      "low": 46.369998931884766,
      "close": 46.630001068115234,
      "volume": 5097500
    },
    {
      "time": "2025-10-24",
      "open": 44.22999954223633,
      "high": 45.16999816894531,
      "low": 43.52000045776367,
      "close": 43.77000045776367,
      "volume": 11459900
    },
    {
      "time": "2025-10-27",
      "open": 44.529998779296875,
      "high": 45.040000915527344,
      "low": 43.970001220703125,
      "close": 44.779998779296875,
      "volume": 4310900
    },
    {
      "time": "2025-10-28",
      "open": 44.36000061035156,
      "high": 44.529998779296875,
      "low": 42.970001220703125,
      "close": 43,
      "volume": 3955100
    },
    {
      "time": "2025-10-29",
      "open": 42.81999969482422,
      "high": 43.25,
      "low": 41.33000183105469,
      "close": 41.77000045776367,
      "volume": 5242100
    },
    {
      "time": "2025-10-30",
      "open": 41.25,
      "high": 41.810001373291016,
      "low": 40.650001525878906,
      "close": 40.70000076293945,
      "volume": 2783500
    },
    {
      "time": "2025-10-31",
      "open": 40.5,
      "high": 41.79999923706055,
      "low": 40.45000076293945,
      "close": 41.72999954223633,
      "volume": 3090200
    },
    {
      "time": "2025-11-03",
      "open": 41.79999923706055,
      "high": 41.95000076293945,
      "low": 40.79999923706055,
      "close": 41.06999969482422,
      "volume": 3160400
    },
    {
      "time": "2025-11-04",
      "open": 40.439998626708984,
      "high": 41.060001373291016,
      "low": 39.81999969482422,
      "close": 40.41999816894531,
      "volume": 3405500
    },
    {
      "time": "2025-11-05",
      "open": 40.47999954223633,
      "high": 42.45000076293945,
      "low": 40.33000183105469,
      "close": 41.86000061035156,
      "volume": 6229800
    },
    {
      "time": "2025-11-06",
      "open": 41.70000076293945,
      "high": 42.349998474121094,
      "low": 40.59000015258789,
      "close": 41.130001068115234,
      "volume": 3021900
    },
    {
      "time": "2025-11-07",
      "open": 40.7400016784668,
      "high": 43.45000076293945,
      "low": 40.220001220703125,
      "close": 42.93000030517578,
      "volume": 4768500
    },
    {
      "time": "2025-11-10",
      "open": 43.849998474121094,
      "high": 44.56999969482422,
      "low": 42.33000183105469,
      "close": 42.36000061035156,
      "volume": 4107500
    },
    {
      "time": "2025-11-11",
      "open": 42.400001525878906,
      "high": 42.779998779296875,
      "low": 41.45000076293945,
      "close": 42.040000915527344,
      "volume": 2655000
    },
    {
      "time": "2025-11-12",
      "open": 42.15999984741211,
      "high": 43.439998626708984,
      "low": 42.099998474121094,
      "close": 43.41999816894531,
      "volume": 2623600
    },
    {
      "time": "2025-11-13",
      "open": 42.86000061035156,
      "high": 43.619998931884766,
      "low": 42.06999969482422,
      "close": 42.34000015258789,
      "volume": 2417400
    },
    {
      "time": "2025-11-14",
      "open": 41.29999923706055,
      "high": 42.130001068115234,
      "low": 41,
      "close": 41.66999816894531,
      "volume": 3229300
    },
    {
      "time": "2025-11-17",
      "open": 41.56999969482422,
      "high": 41.65999984741211,
      "low": 39.06999969482422,
      "close": 39.11000061035156,
      "volume": 3417000
    },
    {
      "time": "2025-11-18",
      "open": 38.900001525878906,
      "high": 39.630001068115234,
      "low": 38.619998931884766,
      "close": 39.04999923706055,
      "volume": 4716500
    },
    {
      "time": "2025-11-19",
      "open": 39.630001068115234,
      "high": 39.86000061035156,
      "low": 38.279998779296875,
      "close": 38.619998931884766,
      "volume": 2519500
    },
    {
      "time": "2025-11-20",
      "open": 39,
      "high": 39.470001220703125,
      "low": 37.630001068115234,
      "close": 37.81999969482422,
      "volume": 3495600
    },
    {
      "time": "2025-11-21",
      "open": 38.310001373291016,
      "high": 40.38999938964844,
      "low": 37.959999084472656,
      "close": 39.529998779296875,
      "volume": 3334700
    },
    {
      "time": "2025-11-24",
      "open": 39.65999984741211,
      "high": 40.41999816894531,
      "low": 39.150001525878906,
      "close": 40.27000045776367,
      "volume": 2885700
    },
    {
      "time": "2025-11-25",
      "open": 40.47999954223633,
      "high": 41.86000061035156,
      "low": 40.349998474121094,
      "close": 41.2599983215332,
      "volume": 3693200
    },
    {
      "time": "2025-11-26",
      "open": 41.25,
      "high": 43.310001373291016,
      "low": 41.18000030517578,
      "close": 42.5099983215332,
      "volume": 3549900
    },
    {
      "time": "2025-11-28",
      "open": 42.599998474121094,
      "high": 43.150001525878906,
      "low": 42.38999938964844,
      "close": 42.86000061035156,
      "volume": 1495700
    },
    {
      "time": "2025-12-01",
      "open": 42.119998931884766,
      "high": 42.88999938964844,
      "low": 41.720001220703125,
      "close": 42.52000045776367,
      "volume": 2854300
    },
    {
      "time": "2025-12-02",
      "open": 42.61000061035156,
      "high": 43.810001373291016,
      "low": 42.349998474121094,
      "close": 42.65999984741211,
      "volume": 3288100
    },
    {
      "time": "2025-12-03",
      "open": 42.880001068115234,
      "high": 45.599998474121094,
      "low": 42.849998474121094,
      "close": 45.369998931884766,
      "volume": 5918800
    },
    {
      "time": "2025-12-04",
      "open": 46.0099983215332,
      "high": 48.25,
      "low": 44.9900016784668,
      "close": 47.31999969482422,
      "volume": 7206700
    },
    {
      "time": "2025-12-05",
      "open": 47.29999923706055,
      "high": 49.939998626708984,
      "low": 47.18000030517578,
      "close": 49.650001525878906,
      "volume": 5739700
    },
    {
      "time": "2025-12-08",
      "open": 49.5,
      "high": 49.66999816894531,
      "low": 48.34000015258789,
      "close": 49.189998626708984,
      "volume": 4071200
    },
    {
      "time": "2025-12-09",
      "open": 49.11000061035156,
      "high": 50.56999969482422,
      "low": 48.68000030517578,
      "close": 49.540000915527344,
      "volume": 3270700
    },
    {
      "time": "2025-12-10",
      "open": 49.56999969482422,
      "high": 51.81999969482422,
      "low": 49.29999923706055,
      "close": 51.75,
      "volume": 4577600
    },
    {
      "time": "2025-12-11",
      "open": 51.5099983215332,
      "high": 52.790000915527344,
      "low": 51.34000015258789,
      "close": 52.54999923706055,
      "volume": 3468000
    },
    {
      "time": "2025-12-12",
      "open": 52.709999084472656,
      "high": 53.880001068115234,
      "low": 51.25,
      "close": 51.400001525878906,
      "volume": 3169600
    },
    {
      "time": "2025-12-15",
      "open": 52.15999984741211,
      "high": 52.630001068115234,
      "low": 51.04999923706055,
      "close": 51.88999938964844,
      "volume": 2980100
    },
    {
      "time": "2025-12-16",
      "open": 52.36000061035156,
      "high": 53.25,
      "low": 51.470001220703125,
      "close": 52.41999816894531,
      "volume": 2947300
    },
    {
      "time": "2025-12-17",
      "open": 52.56999969482422,
      "high": 52.959999084472656,
      "low": 51.130001068115234,
      "close": 51.2400016784668,
      "volume": 2877100
    },
    {
      "time": "2025-12-18",
      "open": 51.90999984741211,
      "high": 52.91999816894531,
      "low": 51.709999084472656,
      "close": 51.869998931884766,
      "volume": 1976300
    },
    {
      "time": "2025-12-19",
      "open": 52.189998626708984,
      "high": 52.56999969482422,
      "low": 50.90999984741211,
      "close": 52,
      "volume": 3863300
    },
    {
      "time": "2025-12-22",
      "open": 52.11000061035156,
      "high": 53.720001220703125,
      "low": 52,
      "close": 53.47999954223633,
      "volume": 2178400
    },
    {
      "time": "2025-12-23",
      "open": 53.36000061035156,
      "high": 53.36000061035156,
      "low": 51.11000061035156,
      "close": 51.18000030517578,
      "volume": 2791900
    },
    {
      "time": "2025-12-24",
      "open": 51.11000061035156,
      "high": 51.47999954223633,
      "low": 50.70000076293945,
      "close": 51.380001068115234,
      "volume": 1255600
    },
    {
      "time": "2025-12-26",
      "open": 51.29999923706055,
      "high": 51.7400016784668,
      "low": 51.099998474121094,
      "close": 51.4900016784668,
      "volume": 1001200
    },
    {
      "time": "2025-12-29",
      "open": 51.119998931884766,
      "high": 51.29999923706055,
      "low": 50.16999816894531,
      "close": 50.290000915527344,
      "volume": 1637300
    },
    {
      "time": "2025-12-30",
      "open": 50.20000076293945,
      "high": 50.93000030517578,
      "low": 49.720001220703125,
      "close": 50.130001068115234,
      "volume": 1592000
    },
    {
      "time": "2025-12-31",
      "open": 50.52000045776367,
      "high": 50.52000045776367,
      "low": 49.790000915527344,
      "close": 50.29999923706055,
      "volume": 1225200
    },
    {
      "time": "2026-01-02",
      "open": 50.630001068115234,
      "high": 52.08000183105469,
      "low": 50.29999923706055,
      "close": 51.52000045776367,
      "volume": 1777400
    },
    {
      "time": "2026-01-05",
      "open": 51.34000015258789,
      "high": 52.88999938964844,
      "low": 51.27000045776367,
      "close": 51.970001220703125,
      "volume": 2847500
    },
    {
      "time": "2026-01-06",
      "open": 52.72999954223633,
      "high": 52.72999954223633,
      "low": 50.369998931884766,
      "close": 50.72999954223633,
      "volume": 4398900
    },
    {
      "time": "2026-01-07",
      "open": 51.029998779296875,
      "high": 51.4900016784668,
      "low": 49.70000076293945,
      "close": 49.79999923706055,
      "volume": 3633600
    },
    {
      "time": "2026-01-08",
      "open": 49.52000045776367,
      "high": 49.689998626708984,
      "low": 48.36000061035156,
      "close": 48.58000183105469,
      "volume": 3886200
    },
    {
      "time": "2026-01-09",
      "open": 49.150001525878906,
      "high": 50.38999938964844,
      "low": 48.93000030517578,
      "close": 49.97999954223633,
      "volume": 3378500
    },
    {
      "time": "2026-01-12",
      "open": 49.4900016784668,
      "high": 49.54999923706055,
      "low": 48.189998626708984,
      "close": 48.66999816894531,
      "volume": 2850400
    },
    {
      "time": "2026-01-13",
      "open": 47.79999923706055,
      "high": 49.11000061035156,
      "low": 47.27000045776367,
      "close": 47.849998474121094,
      "volume": 3101800
    },
    {
      "time": "2026-01-14",
      "open": 47.709999084472656,
      "high": 48.22999954223633,
      "low": 46.380001068115234,
      "close": 47.790000915527344,
      "volume": 3007400
    },
    {
      "time": "2026-01-15",
      "open": 48.099998474121094,
      "high": 50.02000045776367,
      "low": 48.099998474121094,
      "close": 49.65999984741211,
      "volume": 3088600
    },
    {
      "time": "2026-01-16",
      "open": 49.40999984741211,
      "high": 50.33000183105469,
      "low": 48.650001525878906,
      "close": 50.040000915527344,
      "volume": 3408100
    },
    {
      "time": "2026-01-20",
      "open": 49.40999984741211,
      "high": 49.63999938964844,
      "low": 47.16999816894531,
      "close": 47.599998474121094,
      "volume": 2547300
    },
    {
      "time": "2026-01-21",
      "open": 48.5,
      "high": 49.959999084472656,
      "low": 48.189998626708984,
      "close": 48.959999084472656,
      "volume": 4009700
    },
    {
      "time": "2026-01-22",
      "open": 49.29999923706055,
      "high": 49.91999816894531,
      "low": 47.40999984741211,
      "close": 48.86000061035156,
      "volume": 4756700
    },
    {
      "time": "2026-01-23",
      "open": 47.95000076293945,
      "high": 52.25,
      "low": 47.4900016784668,
      "close": 50.869998931884766,
      "volume": 8100500
    },
    {
      "time": "2026-01-26",
      "open": 50.630001068115234,
      "high": 51.150001525878906,
      "low": 49.400001525878906,
      "close": 49.810001373291016,
      "volume": 4410400
    },
    {
      "time": "2026-01-27",
      "open": 50.040000915527344,
      "high": 52.31999969482422,
      "low": 50.040000915527344,
      "close": 51.79999923706055,
      "volume": 5388200
    },
    {
      "time": "2026-01-28",
      "open": 52.29999923706055,
      "high": 53.75,
      "low": 51.900001525878906,
      "close": 52.369998931884766,
      "volume": 4822300
    },
    {
      "time": "2026-01-29",
      "open": 52.939998626708984,
      "high": 53.630001068115234,
      "low": 52.02000045776367,
      "close": 53.29999923706055,
      "volume": 5143600
    },
    {
      "time": "2026-01-30",
      "open": 52.5,
      "high": 53.400001525878906,
      "low": 50,
      "close": 50.83000183105469,
      "volume": 4792400
    },
    {
      "time": "2026-02-02",
      "open": 51.08000183105469,
      "high": 52.709999084472656,
      "low": 50.77000045776367,
      "close": 52.63999938964844,
      "volume": 4787900
    },
    {
      "time": "2026-02-03",
      "open": 53,
      "high": 56.33000183105469,
      "low": 52.939998626708984,
      "close": 55.13999938964844,
      "volume": 5077200
    },
    {
      "time": "2026-02-04",
      "open": 55.5,
      "high": 56.31999969482422,
      "low": 53.790000915527344,
      "close": 56.13999938964844,
      "volume": 3403500
    },
    {
      "time": "2026-02-05",
      "open": 55.689998626708984,
      "high": 56.13999938964844,
      "low": 54.36000061035156,
      "close": 55.2599983215332,
      "volume": 2704200
    },
    {
      "time": "2026-02-06",
      "open": 55.779998779296875,
      "high": 60.08000183105469,
      "low": 55.52000045776367,
      "close": 59.45000076293945,
      "volume": 4383500
    },
    {
      "time": "2026-02-09",
      "open": 59,
      "high": 60.630001068115234,
      "low": 58.5,
      "close": 60.209999084472656,
      "volume": 2079700
    },
    {
      "time": "2026-02-10",
      "open": 59.88999938964844,
      "high": 60.25,
      "low": 58.95000076293945,
      "close": 59.13999938964844,
      "volume": 3815800
    },
    {
      "time": "2026-02-11",
      "open": 59.369998931884766,
      "high": 60.5,
      "low": 57.220001220703125,
      "close": 57.5,
      "volume": 2002400
    },
    {
      "time": "2026-02-12",
      "open": 58.41999816894531,
      "high": 59.4900016784668,
      "low": 54.5,
      "close": 55.689998626708984,
      "volume": 2826900
    },
    {
      "time": "2026-02-13",
      "open": 56.349998474121094,
      "high": 56.880001068115234,
      "low": 54.40999984741211,
      "close": 55.27000045776367,
      "volume": 3031200
    },
    {
      "time": "2026-02-17",
      "open": 55.150001525878906,
      "high": 57.97999954223633,
      "low": 54.79999923706055,
      "close": 57.08000183105469,
      "volume": 2353200
    },
    {
      "time": "2026-02-18",
      "open": 56,
      "high": 58.04999923706055,
      "low": 54.349998474121094,
      "close": 55.84000015258789,
      "volume": 2883400
    },
    {
      "time": "2026-02-19",
      "open": 55.08000183105469,
      "high": 55.08000183105469,
      "low": 52.11000061035156,
      "close": 52.130001068115234,
      "volume": 3001200
    },
    {
      "time": "2026-02-20",
      "open": 51.81999969482422,
      "high": 53.220001220703125,
      "low": 51.41999816894531,
      "close": 52.58000183105469,
      "volume": 2578600
    },
    {
      "time": "2026-02-23",
      "open": 52.040000915527344,
      "high": 52.689998626708984,
      "low": 50.040000915527344,
      "close": 50.630001068115234,
      "volume": 3016600
    },
    {
      "time": "2026-02-24",
      "open": 50.630001068115234,
      "high": 53.619998931884766,
      "low": 50.599998474121094,
      "close": 52.5099983215332,
      "volume": 3379600
    },
    {
      "time": "2026-02-25",
      "open": 53.189998626708984,
      "high": 54.95000076293945,
      "low": 52.09000015258789,
      "close": 54.31999969482422,
      "volume": 2331600
    },
    {
      "time": "2026-02-26",
      "open": 55,
      "high": 56.43000030517578,
      "low": 54.43000030517578,
      "close": 55.29999923706055,
      "volume": 2509500
    },
    {
      "time": "2026-02-27",
      "open": 53.060001373291016,
      "high": 53.790000915527344,
      "low": 51.09000015258789,
      "close": 51.599998474121094,
      "volume": 3172300
    },
    {
      "time": "2026-03-02",
      "open": 50,
      "high": 51.72999954223633,
      "low": 48.56999969482422,
      "close": 50.77000045776367,
      "volume": 2617600
    },
    {
      "time": "2026-03-03",
      "open": 48.470001220703125,
      "high": 50.97999954223633,
      "low": 46.720001220703125,
      "close": 49.75,
      "volume": 3201200
    },
    {
      "time": "2026-03-04",
      "open": 50.29999923706055,
      "high": 50.88999938964844,
      "low": 48.209999084472656,
      "close": 48.349998474121094,
      "volume": 2355000
    },
    {
      "time": "2026-03-05",
      "open": 47,
      "high": 47.459999084472656,
      "low": 43.349998474121094,
      "close": 43.79999923706055,
      "volume": 8868700
    },
    {
      "time": "2026-03-06",
      "open": 42.5099983215332,
      "high": 43.29999923706055,
      "low": 41.81999969482422,
      "close": 42.29999923706055,
      "volume": 9394500
    },
    {
      "time": "2026-03-09",
      "open": 41,
      "high": 43.349998474121094,
      "low": 38.84000015258789,
      "close": 43.2599983215332,
      "volume": 6751000
    },
    {
      "time": "2026-03-10",
      "open": 42.849998474121094,
      "high": 44.29999923706055,
      "low": 41.290000915527344,
      "close": 42.34000015258789,
      "volume": 4776000
    },
    {
      "time": "2026-03-11",
      "open": 42.130001068115234,
      "high": 42.599998474121094,
      "low": 40.9900016784668,
      "close": 41.31999969482422,
      "volume": 4200900
    },
    {
      "time": "2026-03-12",
      "open": 40.400001525878906,
      "high": 40.810001373291016,
      "low": 38.54999923706055,
      "close": 38.650001525878906,
      "volume": 6492900
    },
    {
      "time": "2026-03-13",
      "open": 38.91999816894531,
      "high": 39.029998779296875,
      "low": 37.529998779296875,
      "close": 38,
      "volume": 5715200
    },
    {
      "time": "2026-03-16",
      "open": 38.380001068115234,
      "high": 38.7599983215332,
      "low": 37.400001525878906,
      "close": 38.439998626708984,
      "volume": 5894600
    },
    {
      "time": "2026-03-17",
      "open": 39.79999923706055,
      "high": 41.400001525878906,
      "low": 38.88999938964844,
      "close": 38.95000076293945,
      "volume": 5628200
    },
    {
      "time": "2026-03-18",
      "open": 38.65999984741211,
      "high": 39.779998779296875,
      "low": 37.790000915527344,
      "close": 37.880001068115234,
      "volume": 6005700
    },
    {
      "time": "2026-03-19",
      "open": 37.2599983215332,
      "high": 38.209999084472656,
      "low": 36.68000030517578,
      "close": 37.93000030517578,
      "volume": 6361200
    },
    {
      "time": "2026-03-20",
      "open": 37.79999923706055,
      "high": 38.029998779296875,
      "low": 36.720001220703125,
      "close": 36.90999984741211,
      "volume": 4824000
    },
    {
      "time": "2026-03-23",
      "open": 38.630001068115234,
      "high": 39.86000061035156,
      "low": 37.900001525878906,
      "close": 38.630001068115234,
      "volume": 5339900
    },
    {
      "time": "2026-03-24",
      "open": 38.029998779296875,
      "high": 38.95000076293945,
      "low": 37.33000183105469,
      "close": 38.47999954223633,
      "volume": 3891700
    },
    {
      "time": "2026-03-25",
      "open": 39.65999984741211,
      "high": 40.619998931884766,
      "low": 38.58000183105469,
      "close": 39.279998779296875,
      "volume": 3781700
    },
    {
      "time": "2026-03-26",
      "open": 38.650001525878906,
      "high": 39.75,
      "low": 38.369998931884766,
      "close": 38.95000076293945,
      "volume": 2809600
    },
    {
      "time": "2026-03-27",
      "open": 38.040000915527344,
      "high": 38.5099983215332,
      "low": 35.88999938964844,
      "close": 36.15999984741211,
      "volume": 4977100
    },
    {
      "time": "2026-03-30",
      "open": 35.11000061035156,
      "high": 35.11000061035156,
      "low": 33.029998779296875,
      "close": 34.189998626708984,
      "volume": 8879400
    },
    {
      "time": "2026-03-31",
      "open": 35.11000061035156,
      "high": 36.95000076293945,
      "low": 34.560001373291016,
      "close": 36.779998779296875,
      "volume": 5041500
    },
    {
      "time": "2026-04-01",
      "open": 37.779998779296875,
      "high": 38.880001068115234,
      "low": 37.380001068115234,
      "close": 37.650001525878906,
      "volume": 5109800
    },
    {
      "time": "2026-04-02",
      "open": 35.95000076293945,
      "high": 37.84000015258789,
      "low": 35.11000061035156,
      "close": 37.33000183105469,
      "volume": 4081400
    },
    {
      "time": "2026-04-06",
      "open": 37.25,
      "high": 38.40999984741211,
      "low": 36.810001373291016,
      "close": 37.97999954223633,
      "volume": 2915400
    },
    {
      "time": "2026-04-07",
      "open": 37.349998474121094,
      "high": 37.540000915527344,
      "low": 35.97999954223633,
      "close": 36.93000030517578,
      "volume": 5338100
    },
    {
      "time": "2026-04-08",
      "open": 41.650001525878906,
      "high": 43.25,
      "low": 39.40999984741211,
      "close": 39.90999984741211,
      "volume": 9811700
    },
    {
      "time": "2026-04-09",
      "open": 39.279998779296875,
      "high": 40.099998474121094,
      "low": 38.209999084472656,
      "close": 39.900001525878906,
      "volume": 3651800
    },
    {
      "time": "2026-04-10",
      "open": 40.119998931884766,
      "high": 40.290000915527344,
      "low": 39.189998626708984,
      "close": 39.5,
      "volume": 2447000
    },
    {
      "time": "2026-04-13",
      "open": 38.70000076293945,
      "high": 40.29999923706055,
      "low": 38.02000045776367,
      "close": 39.970001220703125,
      "volume": 3705000
    },
    {
      "time": "2026-04-14",
      "open": 40.65999984741211,
      "high": 43.36000061035156,
      "low": 40.65999984741211,
      "close": 42.619998931884766,
      "volume": 4818600
    },
    {
      "time": "2026-04-15",
      "open": 42.70000076293945,
      "high": 43.56999969482422,
      "low": 41.939998626708984,
      "close": 42.540000915527344,
      "volume": 3618900
    },
    {
      "time": "2026-04-16",
      "open": 42.75,
      "high": 43.290000915527344,
      "low": 40.83000183105469,
      "close": 41.150001525878906,
      "volume": 3687700
    },
    {
      "time": "2026-04-17",
      "open": 43.720001220703125,
      "high": 47.29999923706055,
      "low": 43.40999984741211,
      "close": 45.400001525878906,
      "volume": 8535700
    },
    {
      "time": "2026-04-20",
      "open": 44.790000915527344,
      "high": 45.25,
      "low": 43.380001068115234,
      "close": 43.540000915527344,
      "volume": 6146600
    },
    {
      "time": "2026-04-21",
      "open": 42,
      "high": 44.099998474121094,
      "low": 41.04999923706055,
      "close": 41.45000076293945,
      "volume": 8562100
    },
    {
      "time": "2026-04-22",
      "open": 41.939998626708984,
      "high": 42.220001220703125,
      "low": 39.939998626708984,
      "close": 40.779998779296875,
      "volume": 5354400
    },
    {
      "time": "2026-04-23",
      "open": 40.290000915527344,
      "high": 42.9900016784668,
      "low": 40.290000915527344,
      "close": 41.15999984741211,
      "volume": 5259400
    },
    {
      "time": "2026-04-24",
      "open": 41.75,
      "high": 42.369998931884766,
      "low": 41.029998779296875,
      "close": 41.59000015258789,
      "volume": 3613100
    },
    {
      "time": "2026-04-27",
      "open": 41.81999969482422,
      "high": 42.459999084472656,
      "low": 40.40999984741211,
      "close": 40.439998626708984,
      "volume": 3341200
    },
    {
      "time": "2026-04-28",
      "open": 40.11000061035156,
      "high": 40.790000915527344,
      "low": 39.560001373291016,
      "close": 39.790000915527344,
      "volume": 3295600
    },
    {
      "time": "2026-04-29",
      "open": 39.43000030517578,
      "high": 39.75,
      "low": 37.83000183105469,
      "close": 38.310001373291016,
      "volume": 3738400
    },
    {
      "time": "2026-04-30",
      "open": 39.060001373291016,
      "high": 39.47999954223633,
      "low": 38.5099983215332,
      "close": 39.11000061035156,
      "volume": 1944800
    },
    {
      "time": "2026-05-01",
      "open": 38.54999923706055,
      "high": 40.34000015258789,
      "low": 37.880001068115234,
      "close": 38.54999923706055,
      "volume": 4248300
    },
    {
      "time": "2026-05-04",
      "open": 38.04999923706055,
      "high": 38.59000015258789,
      "low": 36.38999938964844,
      "close": 36.959999084472656,
      "volume": 5322300
    },
    {
      "time": "2026-05-05",
      "open": 37.279998779296875,
      "high": 38.56999969482422,
      "low": 37.08000183105469,
      "close": 38.5099983215332,
      "volume": 3489600
    },
    {
      "time": "2026-05-06",
      "open": 40.540000915527344,
      "high": 40.970001220703125,
      "low": 40.08000183105469,
      "close": 40.5099983215332,
      "volume": 4929100
    },
    {
      "time": "2026-05-07",
      "open": 41.25,
      "high": 42.099998474121094,
      "low": 40.04999923706055,
      "close": 40.59000015258789,
      "volume": 3144900
    },
    {
      "time": "2026-05-08",
      "open": 40.939998626708984,
      "high": 41.29999923706055,
      "low": 40.290000915527344,
      "close": 40.84000015258789,
      "volume": 2207000
    },
    {
      "time": "2026-05-11",
      "open": 40.220001220703125,
      "high": 40.400001525878906,
      "low": 38.790000915527344,
      "close": 39.060001373291016,
      "volume": 2984400
    },
    {
      "time": "2026-05-12",
      "open": 38.7400016784668,
      "high": 38.95000076293945,
      "low": 37.84000015258789,
      "close": 38.72999954223633,
      "volume": 2446700
    },
    {
      "time": "2026-05-13",
      "open": 38.11000061035156,
      "high": 38.77000045776367,
      "low": 38.08000183105469,
      "close": 38.560001373291016,
      "volume": 2061700
    },
    {
      "time": "2026-05-14",
      "open": 39,
      "high": 39.45000076293945,
      "low": 37.779998779296875,
      "close": 38.15999984741211,
      "volume": 2639900
    },
    {
      "time": "2026-05-15",
      "open": 37.459999084472656,
      "high": 37.97999954223633,
      "low": 36.900001525878906,
      "close": 36.939998626708984,
      "volume": 2777600
    },
    {
      "time": "2026-05-18",
      "open": 37,
      "high": 38.470001220703125,
      "low": 36.849998474121094,
      "close": 37.36000061035156,
      "volume": 3241700
    },
    {
      "time": "2026-05-19",
      "open": 36.880001068115234,
      "high": 36.880001068115234,
      "low": 35.84000015258789,
      "close": 36.209999084472656,
      "volume": 3268800
    },
    {
      "time": "2026-05-20",
      "open": 36.41999816894531,
      "high": 40.310001373291016,
      "low": 36.150001525878906,
      "close": 39.849998474121094,
      "volume": 4920300
    },
    {
      "time": "2026-05-21",
      "open": 38.79999923706055,
      "high": 41.310001373291016,
      "low": 38.5,
      "close": 41.09000015258789,
      "volume": 3679900
    },
    {
      "time": "2026-05-22",
      "open": 41.38999938964844,
      "high": 41.900001525878906,
      "low": 40.560001373291016,
      "close": 41.34000015258789,
      "volume": 2120500
    },
    {
      "time": "2026-05-26",
      "open": 42.77000045776367,
      "high": 44.029998779296875,
      "low": 42.45000076293945,
      "close": 43.790000915527344,
      "volume": 3711700
    },
    {
      "time": "2026-05-27",
      "open": 45.2400016784668,
      "high": 46.349998474121094,
      "low": 44.36000061035156,
      "close": 45.970001220703125,
      "volume": 4102000
    },
    {
      "time": "2026-05-28",
      "open": 45.040000915527344,
      "high": 46.939998626708984,
      "low": 44.75,
      "close": 46.59000015258789,
      "volume": 2785700
    },
    {
      "time": "2026-05-29",
      "open": 46.58000183105469,
      "high": 47.900001525878906,
      "low": 46.0099983215332,
      "close": 46.02000045776367,
      "volume": 3617900
    },
    {
      "time": "2026-06-01",
      "open": 44.25,
      "high": 44.9900016784668,
      "low": 43.36000061035156,
      "close": 44.52000045776367,
      "volume": 2690600
    },
    {
      "time": "2026-06-02",
      "open": 44.70000076293945,
      "high": 44.86000061035156,
      "low": 43.459999084472656,
      "close": 43.90999984741211,
      "volume": 2818900
    },
    {
      "time": "2026-06-03",
      "open": 42.900001525878906,
      "high": 43.689998626708984,
      "low": 41.849998474121094,
      "close": 41.869998931884766,
      "volume": 3630700
    },
    {
      "time": "2026-06-04",
      "open": 42.84000015258789,
      "high": 42.84000015258789,
      "low": 41.65999984741211,
      "close": 42.689998626708984,
      "volume": 3370300
    },
    {
      "time": "2026-06-05",
      "open": 42.619998931884766,
      "high": 43.75,
      "low": 42.349998474121094,
      "close": 42.81999969482422,
      "volume": 3080300
    },
    {
      "time": "2026-06-08",
      "open": 42.599998474121094,
      "high": 42.88999938964844,
      "low": 41.810001373291016,
      "close": 42.2400016784668,
      "volume": 2542300
    },
    {
      "time": "2026-06-09",
      "open": 43.20000076293945,
      "high": 45.470001220703125,
      "low": 42.5,
      "close": 45.130001068115234,
      "volume": 5727500
    },
    {
      "time": "2026-06-10",
      "open": 44.130001068115234,
      "high": 44.16999816894531,
      "low": 41.290000915527344,
      "close": 41.68000030517578,
      "volume": 3138700
    },
    {
      "time": "2026-06-11",
      "open": 41.52000045776367,
      "high": 46.70000076293945,
      "low": 41.439998626708984,
      "close": 46.65999984741211,
      "volume": 4078400
    },
    {
      "time": "2026-06-12",
      "open": 47.36000061035156,
      "high": 48.150001525878906,
      "low": 45.86000061035156,
      "close": 47.31999969482422,
      "volume": 3113200
    },
    {
      "time": "2026-06-15",
      "open": 50,
      "high": 51.5,
      "low": 48.869998931884766,
      "close": 49.08000183105469,
      "volume": 4355900
    },
    {
      "time": "2026-06-16",
      "open": 49.43000030517578,
      "high": 50.95000076293945,
      "low": 49.09000015258789,
      "close": 49.11000061035156,
      "volume": 2722100
    },
    {
      "time": "2026-06-17",
      "open": 48.77000045776367,
      "high": 50.290000915527344,
      "low": 48.16999816894531,
      "close": 48.27000045776367,
      "volume": 2940300
    },
    {
      "time": "2026-06-18",
      "open": 49.91999816894531,
      "high": 50.810001373291016,
      "low": 48.83000183105469,
      "close": 49.2599983215332,
      "volume": 4279100
    },
    {
      "time": "2026-06-22",
      "open": 48.650001525878906,
      "high": 50.41999816894531,
      "low": 48.45000076293945,
      "close": 48.79999923706055,
      "volume": 2583600
    },
    {
      "time": "2026-06-23",
      "open": 47.880001068115234,
      "high": 50.150001525878906,
      "low": 47.56999969482422,
      "close": 49.209999084472656,
      "volume": 3242100
    },
    {
      "time": "2026-06-24",
      "open": 50,
      "high": 52.77000045776367,
      "low": 50,
      "close": 51.560001373291016,
      "volume": 3437600
    },
    {
      "time": "2026-06-25",
      "open": 52.150001525878906,
      "high": 54.31999969482422,
      "low": 51.959999084472656,
      "close": 53.290000915527344,
      "volume": 3244100
    },
    {
      "time": "2026-06-26",
      "open": 53,
      "high": 54.029998779296875,
      "low": 52.970001220703125,
      "close": 53.86000061035156,
      "volume": 4007800
    },
    {
      "time": "2026-06-29",
      "open": 52.939998626708984,
      "high": 53.20000076293945,
      "low": 50.400001525878906,
      "close": 51.93000030517578,
      "volume": 5001700
    },
    {
      "time": "2026-06-30",
      "open": 51.7599983215332,
      "high": 52.70000076293945,
      "low": 51.459999084472656,
      "close": 52.20000076293945,
      "volume": 3240100
    },
    {
      "time": "2026-07-01",
      "open": 52.810001373291016,
      "high": 53.36000061035156,
      "low": 51.209999084472656,
      "close": 51.25,
      "volume": 2531500
    },
    {
      "time": "2026-07-02",
      "open": 52.970001220703125,
      "high": 53.5,
      "low": 50.150001525878906,
      "close": 51.09000015258789,
      "volume": 2241600
    },
    {
      "time": "2026-07-06",
      "open": 51.619998931884766,
      "high": 52.529998779296875,
      "low": 50.16999816894531,
      "close": 50.40999984741211,
      "volume": 2723700
    },
    {
      "time": "2026-07-07",
      "open": 51.060001373291016,
      "high": 52,
      "low": 48.61000061035156,
      "close": 49.09000015258789,
      "volume": 3478300
    },
    {
      "time": "2026-07-08",
      "open": 47.75,
      "high": 48.130001068115234,
      "low": 46.099998474121094,
      "close": 47.529998779296875,
      "volume": 4524900
    },
    {
      "time": "2026-07-09",
      "open": 48,
      "high": 50.560001373291016,
      "low": 47.91999816894531,
      "close": 50.13999938964844,
      "volume": 2833200
    },
    {
      "time": "2026-07-10",
      "open": 50.83000183105469,
      "high": 50.849998474121094,
      "low": 48.61000061035156,
      "close": 49.41999816894531,
      "volume": 1952500
    },
    {
      "time": "2026-07-13",
      "open": 49.13999938964844,
      "high": 49.5,
      "low": 46.58000183105469,
      "close": 46.79999923706055,
      "volume": 3321400
    },
    {
      "time": "2026-07-14",
      "open": 47.0099983215332,
      "high": 47.72999954223633,
      "low": 46.099998474121094,
      "close": 46.869998931884766,
      "volume": 2300600
    },
    {
      "time": "2026-07-15",
      "open": 47.130001068115234,
      "high": 48.439998626708984,
      "low": 46.58000183105469,
      "close": 47.880001068115234,
      "volume": 2868200
    },
    {
      "time": "2026-07-16",
      "open": 47.45000076293945,
      "high": 49.130001068115234,
      "low": 47.06999969482422,
      "close": 47.619998931884766,
      "volume": 2424000
    },
    {
      "time": "2026-07-17",
      "open": 46.599998474121094,
      "high": 46.599998474121094,
      "low": 45.13999938964844,
      "close": 45.5099983215332,
      "volume": 3511000
    },
    {
      "time": "2026-07-20",
      "open": 45.70000076293945,
      "high": 46.72999954223633,
      "low": 45.13999938964844,
      "close": 46.040000915527344,
      "volume": 3076500
    },
    {
      "time": "2026-07-21",
      "open": 46.45000076293945,
      "high": 46.779998779296875,
      "low": 45.31999969482422,
      "close": 45.459999084472656,
      "volume": 3202800
    },
    {
      "time": "2026-07-22",
      "open": 43.5,
      "high": 44.400001525878906,
      "low": 41.45000076293945,
      "close": 44.36000061035156,
      "volume": 6904100
    },
    {
      "time": "2026-07-23",
      "open": 43.04999923706055,
      "high": 44.83000183105469,
      "low": 42.22999954223633,
      "close": 44.75,
      "volume": 4676300
    },
    {
      "time": "2026-07-24",
      "open": 44.939998626708984,
      "high": 47.2599983215332,
      "low": 44.31999969482422,
      "close": 46.130001068115234,
      "volume": 3459300
    },
    {
      "time": "2026-07-27",
      "open": 47.5,
      "high": 48.25,
      "low": 46.34000015258789,
      "close": 47.5,
      "volume": 3130600
    },
    {
      "time": "2026-07-28",
      "open": 47.599998474121094,
      "high": 49.7400016784668,
      "low": 46.9900016784668,
      "close": 48.61000061035156,
      "volume": 3307900
    },
    {
      "time": "2026-07-29",
      "open": 46.79999923706055,
      "high": 47.459999084472656,
      "low": 45.77000045776367,
      "close": 45.84000015258789,
      "volume": 2953100
    },
    {
      "time": "2026-07-30",
      "open": 47.16999816894531,
      "high": 47.40999984741211,
      "low": 46,
      "close": 47.2400016784668,
      "volume": 2237200
    },
    {
      "time": "2026-07-31",
      "open": 47.63999938964844,
      "high": 47.90999984741211,
      "low": 46.810001373291016,
      "close": 47.45000076293945,
      "volume": 1819200
    },
    {
      "time": "2026-08-03",
      "open": 48.900001525878906,
      "high": 50.77000045776367,
      "low": 48.900001525878906,
      "close": 50.209999084472656,
      "volume": 2349900
    },
    {
      "time": "2026-08-04",
      "open": 51.61000061035156,
      "high": 52.72999954223633,
      "low": 50.95000076293945,
      "close": 52.54999923706055,
      "volume": 2615200
    },
    {
      "time": "2026-08-05",
      "open": 52.36000061035156,
      "high": 53.619998931884766,
      "low": 51.91999816894531,
      "close": 52.04999923706055,
      "volume": 2496500
    },
    {
      "time": "2026-08-06",
      "open": 51.470001220703125,
      "high": 52.02000045776367,
      "low": 50.380001068115234,
      "close": 50.689998626708984,
      "volume": 1850600
    },
    {
      "time": "2026-08-07",
      "open": 51.400001525878906,
      "high": 51.400001525878906,
      "low": 49.939998626708984,
      "close": 49.959999084472656,
      "volume": 2156800
    },
    {
      "time": "2026-08-10",
      "open": 49.04999923706055,
      "high": 49.04999923706055,
      "low": 47.2599983215332,
      "close": 47.2599983215332,
      "volume": 2426500
    },
    {
      "time": "2026-08-11",
      "open": 47.4900016784668,
      "high": 49.08000183105469,
      "low": 47.400001525878906,
      "close": 48.400001525878906,
      "volume": 2164100
    },
    {
      "time": "2026-08-12",
      "open": 48.83000183105469,
      "high": 49.25,
      "low": 47.06999969482422,
      "close": 47.369998931884766,
      "volume": 1506700
    },
    {
      "time": "2026-08-13",
      "open": 48.25,
      "high": 48.970001220703125,
      "low": 47.41999816894531,
      "close": 47.5,
      "volume": 1994400
    },
    {
      "time": "2026-08-14",
      "open": 47.22999954223633,
      "high": 47.56999969482422,
      "low": 45.7599983215332,
      "close": 45.959999084472656,
      "volume": 2351900
    },
    {
      "time": "2026-08-17",
      "open": 45.560001373291016,
      "high": 45.59000015258789,
      "low": 43.900001525878906,
      "close": 44.040000915527344,
      "volume": 3113800
    },
    {
      "time": "2026-08-18",
      "open": 43.45000076293945,
      "high": 43.61000061035156,
      "low": 42.27000045776367,
      "close": 42.40999984741211,
      "volume": 2405800
    },
    {
      "time": "2026-08-19",
      "open": 42.599998474121094,
      "high": 42.90999984741211,
      "low": 41.13999938964844,
      "close": 41.22999954223633,
      "volume": 2280500
    },
    {
      "time": "2026-08-20",
      "open": 40.66999816894531,
      "high": 40.959999084472656,
      "low": 39.869998931884766,
      "close": 40.18000030517578,
      "volume": 3139200
    },
    {
      "time": "2026-08-21",
      "open": 40.900001525878906,
      "high": 41.16999816894531,
      "low": 40.09000015258789,
      "close": 40.40999984741211,
      "volume": 2621000
    },
    {
      "time": "2026-08-24",
      "open": 42.45000076293945,
      "high": 42.45000076293945,
      "low": 41.060001373291016,
      "close": 41.560001373291016,
      "volume": 3129300
    },
    {
      "time": "2026-08-25",
      "open": 42.79999923706055,
      "high": 43.43000030517578,
      "low": 42.11000061035156,
      "close": 43.33000183105469,
      "volume": 2355900
    },
    {
      "time": "2026-08-26",
      "open": 43.97999954223633,
      "high": 44.380001068115234,
      "low": 42.91999816894531,
      "close": 43,
      "volume": 1996800
    },
    {
      "time": "2026-08-27",
      "open": 42.880001068115234,
      "high": 43.459999084472656,
      "low": 42.11000061035156,
      "close": 42.20000076293945,
      "volume": 1728700
    },
    {
      "time": "2026-08-28",
      "open": 42.720001220703125,
      "high": 43.33000183105469,
      "low": 42.16999816894531,
      "close": 42.31999969482422,
      "volume": 2130500
    },
    {
      "time": "2026-08-31",
      "open": 41.529998779296875,
      "high": 41.75,
      "low": 41.15999984741211,
      "close": 41.33000183105469,
      "volume": 1997300
    },
    {
      "time": "2026-09-01",
      "open": 40.61000061035156,
      "high": 41.290000915527344,
      "low": 40.41999816894531,
      "close": 40.689998626708984,
      "volume": 2357900
    },
    {
      "time": "2026-09-02",
      "open": 41.41999816894531,
      "high": 42.40999984741211,
      "low": 41.290000915527344,
      "close": 41.59000015258789,
      "volume": 1987300
    },
    {
      "time": "2026-09-03",
      "open": 41.939998626708984,
      "high": 42.099998474121094,
      "low": 40.880001068115234,
      "close": 41.400001525878906,
      "volume": 1712700
    },
    {
      "time": "2026-09-04",
      "open": 41.33000183105469,
      "high": 42.68000030517578,
      "low": 41.33000183105469,
      "close": 42.040000915527344,
      "volume": 1963700
    },
    {
      "time": "2026-09-08",
      "open": 41.529998779296875,
      "high": 41.900001525878906,
      "low": 40.61000061035156,
      "close": 40.7400016784668,
      "volume": 2210900
    },
    {
      "time": "2026-09-09",
      "open": 40.099998474121094,
      "high": 40.70000076293945,
      "low": 39.88999938964844,
      "close": 40.36000061035156,
      "volume": 1986200
    },
    {
      "time": "2026-09-10",
      "open": 39.66999816894531,
      "high": 40.86000061035156,
      "low": 39.400001525878906,
      "close": 40.11000061035156,
      "volume": 2430800
    },
    {
      "time": "2026-09-11",
      "open": 41.2400016784668,
      "high": 41.349998474121094,
      "low": 40.33000183105469,
      "close": 41.15999984741211,
      "volume": 2833200
    },
    {
      "time": "2026-09-14",
      "open": 40,
      "high": 40.96989822387695,
      "low": 39.900001525878906,
      "close": 40.779998779296875,
      "volume": 1588508
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 46.925599899291996
    },
    {
      "time": "2025-11-24",
      "value": 46.54839988708496
    },
    {
      "time": "2025-11-25",
      "value": 46.2215998840332
    },
    {
      "time": "2025-11-26",
      "value": 45.90199981689453
    },
    {
      "time": "2025-11-28",
      "value": 45.61119979858398
    },
    {
      "time": "2025-12-01",
      "value": 45.31659980773926
    },
    {
      "time": "2025-12-02",
      "value": 45.07419982910156
    },
    {
      "time": "2025-12-03",
      "value": 44.89879981994629
    },
    {
      "time": "2025-12-04",
      "value": 44.78719978332519
    },
    {
      "time": "2025-12-05",
      "value": 44.75439979553223
    },
    {
      "time": "2025-12-08",
      "value": 44.7205997467041
    },
    {
      "time": "2025-12-09",
      "value": 44.70259979248047
    },
    {
      "time": "2025-12-10",
      "value": 44.741999816894534
    },
    {
      "time": "2025-12-11",
      "value": 44.822999801635746
    },
    {
      "time": "2025-12-12",
      "value": 44.871399841308595
    },
    {
      "time": "2025-12-15",
      "value": 44.92539985656738
    },
    {
      "time": "2025-12-16",
      "value": 45.00459983825684
    },
    {
      "time": "2025-12-17",
      "value": 45.049399871826175
    },
    {
      "time": "2025-12-18",
      "value": 45.1039998626709
    },
    {
      "time": "2025-12-19",
      "value": 45.16099983215332
    },
    {
      "time": "2025-12-22",
      "value": 45.286199798583986
    },
    {
      "time": "2025-12-23",
      "value": 45.344399795532226
    },
    {
      "time": "2025-12-24",
      "value": 45.383599853515626
    },
    {
      "time": "2025-12-26",
      "value": 45.4365998840332
    },
    {
      "time": "2025-12-29",
      "value": 45.48679992675781
    },
    {
      "time": "2025-12-30",
      "value": 45.543199920654295
    },
    {
      "time": "2025-12-31",
      "value": 45.579199905395505
    },
    {
      "time": "2026-01-02",
      "value": 45.62939994812012
    },
    {
      "time": "2026-01-05",
      "value": 45.71519996643067
    },
    {
      "time": "2026-01-06",
      "value": 45.797199935913085
    },
    {
      "time": "2026-01-07",
      "value": 45.917799911499024
    },
    {
      "time": "2026-01-08",
      "value": 45.99379997253418
    },
    {
      "time": "2026-01-09",
      "value": 46.133399963378906
    },
    {
      "time": "2026-01-12",
      "value": 46.27139991760254
    },
    {
      "time": "2026-01-13",
      "value": 46.41439987182617
    },
    {
      "time": "2026-01-14",
      "value": 46.535599899291995
    },
    {
      "time": "2026-01-15",
      "value": 46.70739990234375
    },
    {
      "time": "2026-01-16",
      "value": 46.89979995727539
    },
    {
      "time": "2026-01-20",
      "value": 47.01459991455078
    },
    {
      "time": "2026-01-21",
      "value": 47.17119987487793
    },
    {
      "time": "2026-01-22",
      "value": 47.28979988098145
    },
    {
      "time": "2026-01-23",
      "value": 47.45999984741211
    },
    {
      "time": "2026-01-26",
      "value": 47.615399856567386
    },
    {
      "time": "2026-01-27",
      "value": 47.78299987792969
    },
    {
      "time": "2026-01-28",
      "value": 47.98359985351563
    },
    {
      "time": "2026-01-29",
      "value": 48.21619987487793
    },
    {
      "time": "2026-01-30",
      "value": 48.450599899291994
    },
    {
      "time": "2026-02-02",
      "value": 48.72239990234375
    },
    {
      "time": "2026-02-03",
      "value": 49.05279991149902
    },
    {
      "time": "2026-02-04",
      "value": 49.41919990539551
    },
    {
      "time": "2026-02-05",
      "value": 49.733799896240235
    },
    {
      "time": "2026-02-06",
      "value": 50.11739990234375
    },
    {
      "time": "2026-02-09",
      "value": 50.49639991760254
    },
    {
      "time": "2026-02-10",
      "value": 50.82899993896484
    },
    {
      "time": "2026-02-11",
      "value": 51.12179992675781
    },
    {
      "time": "2026-02-12",
      "value": 51.38519989013672
    },
    {
      "time": "2026-02-13",
      "value": 51.63739990234375
    },
    {
      "time": "2026-02-17",
      "value": 51.871599960327146
    },
    {
      "time": "2026-02-18",
      "value": 52.04199996948242
    },
    {
      "time": "2026-02-19",
      "value": 52.09159996032715
    },
    {
      "time": "2026-02-20",
      "value": 52.15940002441406
    },
    {
      "time": "2026-02-23",
      "value": 52.18120002746582
    },
    {
      "time": "2026-02-24",
      "value": 52.196399993896485
    },
    {
      "time": "2026-02-25",
      "value": 52.23180000305176
    },
    {
      "time": "2026-02-26",
      "value": 52.30979995727539
    },
    {
      "time": "2026-02-27",
      "value": 52.30399993896484
    },
    {
      "time": "2026-03-02",
      "value": 52.27099998474121
    },
    {
      "time": "2026-03-03",
      "value": 52.24119995117187
    },
    {
      "time": "2026-03-04",
      "value": 52.1707999420166
    },
    {
      "time": "2026-03-05",
      "value": 52.006799926757814
    },
    {
      "time": "2026-03-06",
      "value": 51.7831999206543
    },
    {
      "time": "2026-03-09",
      "value": 51.62479988098144
    },
    {
      "time": "2026-03-10",
      "value": 51.4439998626709
    },
    {
      "time": "2026-03-11",
      "value": 51.24059982299805
    },
    {
      "time": "2026-03-12",
      "value": 51.00779983520508
    },
    {
      "time": "2026-03-13",
      "value": 50.76519981384277
    },
    {
      "time": "2026-03-16",
      "value": 50.527999801635744
    },
    {
      "time": "2026-03-17",
      "value": 50.27659980773926
    },
    {
      "time": "2026-03-18",
      "value": 49.9947998046875
    },
    {
      "time": "2026-03-19",
      "value": 49.73879981994629
    },
    {
      "time": "2026-03-20",
      "value": 49.48099983215332
    },
    {
      "time": "2026-03-23",
      "value": 49.28199981689453
    },
    {
      "time": "2026-03-24",
      "value": 49.05199981689453
    },
    {
      "time": "2026-03-25",
      "value": 48.864199829101565
    },
    {
      "time": "2026-03-26",
      "value": 48.68619987487793
    },
    {
      "time": "2026-03-27",
      "value": 48.45359985351563
    },
    {
      "time": "2026-03-30",
      "value": 48.14419982910156
    },
    {
      "time": "2026-03-31",
      "value": 47.87899978637695
    },
    {
      "time": "2026-04-01",
      "value": 47.67999984741211
    },
    {
      "time": "2026-04-02",
      "value": 47.44739990234375
    },
    {
      "time": "2026-04-06",
      "value": 47.229799880981446
    },
    {
      "time": "2026-04-07",
      "value": 46.950999908447265
    },
    {
      "time": "2026-04-08",
      "value": 46.75299987792969
    },
    {
      "time": "2026-04-09",
      "value": 46.51499992370606
    },
    {
      "time": "2026-04-10",
      "value": 46.25759994506836
    },
    {
      "time": "2026-04-13",
      "value": 45.99099998474121
    },
    {
      "time": "2026-04-14",
      "value": 45.826799926757815
    },
    {
      "time": "2026-04-15",
      "value": 45.62479995727539
    },
    {
      "time": "2026-04-16",
      "value": 45.345
    },
    {
      "time": "2026-04-17",
      "value": 45.13020004272461
    },
    {
      "time": "2026-04-20",
      "value": 44.89580009460449
    },
    {
      "time": "2026-04-21",
      "value": 44.53580009460449
    },
    {
      "time": "2026-04-22",
      "value": 44.14720008850097
    },
    {
      "time": "2026-04-23",
      "value": 43.78760009765625
    },
    {
      "time": "2026-04-24",
      "value": 43.46940010070801
    },
    {
      "time": "2026-04-27",
      "value": 43.16440010070801
    },
    {
      "time": "2026-04-28",
      "value": 42.854800109863284
    },
    {
      "time": "2026-04-29",
      "value": 42.479400100708006
    },
    {
      "time": "2026-04-30",
      "value": 42.14480010986328
    },
    {
      "time": "2026-05-01",
      "value": 41.87320007324219
    },
    {
      "time": "2026-05-04",
      "value": 41.560800018310545
    },
    {
      "time": "2026-05-05",
      "value": 41.31839996337891
    },
    {
      "time": "2026-05-06",
      "value": 41.07839996337891
    },
    {
      "time": "2026-05-07",
      "value": 40.80379997253418
    },
    {
      "time": "2026-05-08",
      "value": 40.51459999084473
    },
    {
      "time": "2026-05-11",
      "value": 40.263800048828124
    },
    {
      "time": "2026-05-12",
      "value": 40.02300003051758
    },
    {
      "time": "2026-05-13",
      "value": 39.7992000579834
    },
    {
      "time": "2026-05-14",
      "value": 39.59540008544922
    },
    {
      "time": "2026-05-15",
      "value": 39.45820007324219
    },
    {
      "time": "2026-05-18",
      "value": 39.35940010070801
    },
    {
      "time": "2026-05-19",
      "value": 39.218400115966794
    },
    {
      "time": "2026-05-20",
      "value": 39.16860008239746
    },
    {
      "time": "2026-05-21",
      "value": 39.16400009155274
    },
    {
      "time": "2026-05-22",
      "value": 39.217800064086916
    },
    {
      "time": "2026-05-26",
      "value": 39.33360008239746
    },
    {
      "time": "2026-05-27",
      "value": 39.484200134277344
    },
    {
      "time": "2026-05-28",
      "value": 39.63700012207031
    },
    {
      "time": "2026-05-29",
      "value": 39.799800109863284
    },
    {
      "time": "2026-06-01",
      "value": 39.93160011291504
    },
    {
      "time": "2026-06-02",
      "value": 40.071600112915036
    },
    {
      "time": "2026-06-03",
      "value": 40.13640007019043
    },
    {
      "time": "2026-06-04",
      "value": 40.220600051879885
    },
    {
      "time": "2026-06-05",
      "value": 40.29140007019043
    },
    {
      "time": "2026-06-08",
      "value": 40.357200088500974
    },
    {
      "time": "2026-06-09",
      "value": 40.53660011291504
    },
    {
      "time": "2026-06-10",
      "value": 40.686400146484374
    },
    {
      "time": "2026-06-11",
      "value": 40.88400016784668
    },
    {
      "time": "2026-06-12",
      "value": 41.07740013122559
    },
    {
      "time": "2026-06-15",
      "value": 41.31240013122559
    },
    {
      "time": "2026-06-16",
      "value": 41.53500015258789
    },
    {
      "time": "2026-06-17",
      "value": 41.76180015563965
    },
    {
      "time": "2026-06-18",
      "value": 41.94880012512207
    },
    {
      "time": "2026-06-22",
      "value": 42.126800079345706
    },
    {
      "time": "2026-06-23",
      "value": 42.32100006103516
    },
    {
      "time": "2026-06-24",
      "value": 42.55280006408692
    },
    {
      "time": "2026-06-25",
      "value": 42.766200103759765
    },
    {
      "time": "2026-06-26",
      "value": 42.99260009765625
    },
    {
      "time": "2026-06-29",
      "value": 43.20820007324219
    },
    {
      "time": "2026-06-30",
      "value": 43.3442000579834
    },
    {
      "time": "2026-07-01",
      "value": 43.49840003967285
    },
    {
      "time": "2026-07-02",
      "value": 43.69120002746582
    },
    {
      "time": "2026-07-06",
      "value": 43.88380004882813
    },
    {
      "time": "2026-07-07",
      "value": 44.04240005493164
    },
    {
      "time": "2026-07-08",
      "value": 44.16120002746582
    },
    {
      "time": "2026-07-09",
      "value": 44.35520004272461
    },
    {
      "time": "2026-07-10",
      "value": 44.54779998779297
    },
    {
      "time": "2026-07-13",
      "value": 44.71759994506836
    },
    {
      "time": "2026-07-14",
      "value": 44.87279991149902
    },
    {
      "time": "2026-07-15",
      "value": 45.05939994812012
    },
    {
      "time": "2026-07-16",
      "value": 45.27259994506836
    },
    {
      "time": "2026-07-17",
      "value": 45.41259994506836
    },
    {
      "time": "2026-07-20",
      "value": 45.52319999694824
    },
    {
      "time": "2026-07-21",
      "value": 45.62059997558594
    },
    {
      "time": "2026-07-22",
      "value": 45.69099998474121
    },
    {
      "time": "2026-07-23",
      "value": 45.80479995727539
    },
    {
      "time": "2026-07-24",
      "value": 45.95279998779297
    },
    {
      "time": "2026-07-27",
      "value": 46.13159996032715
    },
    {
      "time": "2026-07-28",
      "value": 46.34059997558594
    },
    {
      "time": "2026-07-29",
      "value": 46.51860000610352
    },
    {
      "time": "2026-07-30",
      "value": 46.71620002746582
    },
    {
      "time": "2026-07-31",
      "value": 46.941000061035155
    },
    {
      "time": "2026-08-03",
      "value": 47.14820007324219
    },
    {
      "time": "2026-08-04",
      "value": 47.37740005493164
    },
    {
      "time": "2026-08-05",
      "value": 47.591600036621095
    },
    {
      "time": "2026-08-06",
      "value": 47.729599990844726
    },
    {
      "time": "2026-08-07",
      "value": 47.80939994812012
    },
    {
      "time": "2026-08-10",
      "value": 47.822799911499025
    },
    {
      "time": "2026-08-11",
      "value": 47.870399932861325
    },
    {
      "time": "2026-08-12",
      "value": 47.92739990234375
    },
    {
      "time": "2026-08-13",
      "value": 47.99919990539551
    },
    {
      "time": "2026-08-14",
      "value": 48.08099990844727
    },
    {
      "time": "2026-08-17",
      "value": 48.10799995422363
    },
    {
      "time": "2026-08-18",
      "value": 48.099799957275394
    },
    {
      "time": "2026-08-19",
      "value": 48.07959991455078
    },
    {
      "time": "2026-08-20",
      "value": 47.980599899291995
    },
    {
      "time": "2026-08-21",
      "value": 47.95519989013672
    },
    {
      "time": "2026-08-24",
      "value": 47.8531999206543
    },
    {
      "time": "2026-08-25",
      "value": 47.77339996337891
    },
    {
      "time": "2026-08-26",
      "value": 47.65179992675781
    },
    {
      "time": "2026-08-27",
      "value": 47.51359992980957
    },
    {
      "time": "2026-08-28",
      "value": 47.39459991455078
    },
    {
      "time": "2026-08-31",
      "value": 47.23599998474121
    },
    {
      "time": "2026-09-01",
      "value": 47.07379997253418
    },
    {
      "time": "2026-09-02",
      "value": 46.921399993896486
    },
    {
      "time": "2026-09-03",
      "value": 46.71819999694824
    },
    {
      "time": "2026-09-04",
      "value": 46.49319999694824
    },
    {
      "time": "2026-09-08",
      "value": 46.230800018310546
    },
    {
      "time": "2026-09-09",
      "value": 45.999400024414065
    },
    {
      "time": "2026-09-10",
      "value": 45.75760002136231
    },
    {
      "time": "2026-09-11",
      "value": 45.55580001831055
    },
    {
      "time": "2026-09-14",
      "value": 45.34959999084472
    }
  ],
  "analysis": null
}