{
  "ok": true,
  "cached": false,
  "ticker": "ALKS",
  "price": 45.79,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Hopkinson Craig C.",
      "title": "EVP R&D, Chief Medical Officer",
      "is_csuite": 0,
      "value": 422874,
      "avg_price": 46.99,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Nichols Christian Todd",
      "title": "SVP, Chief Commercial Officer",
      "is_csuite": 0,
      "value": 372937,
      "avg_price": 49.23,
      "filing_date": "2026-08-17"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-30",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Alkermes Announces Launch of 9th Annual Alkermes Pathways Research Awards® Program",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/alkermes-announces-launch-9th-annual-110000632.html",
      "published": "2026-09-10"
    },
    {
      "title": "Alkermes Chief Commercial Officer Sells 7,576 Shares for $373,000",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/2a1cea13-9e05-34b0-990b-6095ddae3a1a/alkermes-chief-commercial.html",
      "published": "2026-08-29"
    },
    {
      "title": "Why Is Alkermes (ALKS) Up 1.7% Since Last Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-alkermes-alks-1-7-153004331.html",
      "published": "2026-08-27"
    },
    {
      "title": "The Lancet Neurology Publishes Data From Alkermes’ Positive Vibrance-1 Phase 2 Study of Alixorexton in Adults With Narcolepsy Type 1",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/lancet-neurology-publishes-data-alkermes-223000631.html",
      "published": "2026-08-24"
    },
    {
      "title": "Indivior's Supernus Merger Could Broaden Its Growth Engine in 2026",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/indiviors-supernus-merger-could-broaden-164000641.html",
      "published": "2026-08-21"
    },
    {
      "title": "Should Investors Buy INDV as Sublocade Growth Meets Rising Risks?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-buy-indv-sublocade-growth-144800953.html",
      "published": "2026-08-21"
    },
    {
      "title": "ALKS Stock Rises 27% in 3 Months: Here's What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/alks-stock-rises-27-3-152200055.html",
      "published": "2026-08-12"
    },
    {
      "title": "Could Alkermes plc (ALKS) Stock Rebound After Investors Look Beyond Near-Term Profit Pressure?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/could-alkermes-plc-alks-stock-122245907.html",
      "published": "2026-08-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 26.90999984741211,
      "high": 26.93000030517578,
      "low": 26.399999618530273,
      "close": 26.520000457763672,
      "volume": 1960300
    },
    {
      "time": "2025-09-16",
      "open": 26.5,
      "high": 27.450000762939453,
      "low": 26.5,
      "close": 27.389999389648438,
      "volume": 2141600
    },
    {
      "time": "2025-09-17",
      "open": 27.520000457763672,
      "high": 28.280000686645508,
      "low": 27.3799991607666,
      "close": 27.8700008392334,
      "volume": 2246100
    },
    {
      "time": "2025-09-18",
      "open": 28.18000030517578,
      "high": 28.639999389648438,
      "low": 28,
      "close": 28.549999237060547,
      "volume": 1368700
    },
    {
      "time": "2025-09-19",
      "open": 28.360000610351562,
      "high": 28.450000762939453,
      "low": 27.700000762939453,
      "close": 27.790000915527344,
      "volume": 3309700
    },
    {
      "time": "2025-09-22",
      "open": 27.8700008392334,
      "high": 28.15999984741211,
      "low": 27.520000457763672,
      "close": 27.6299991607666,
      "volume": 2002600
    },
    {
      "time": "2025-09-23",
      "open": 27.489999771118164,
      "high": 28.030000686645508,
      "low": 27.469999313354492,
      "close": 27.75,
      "volume": 1740300
    },
    {
      "time": "2025-09-24",
      "open": 27.739999771118164,
      "high": 28.25,
      "low": 27.559999465942383,
      "close": 27.809999465942383,
      "volume": 1120300
    },
    {
      "time": "2025-09-25",
      "open": 27.790000915527344,
      "high": 27.790000915527344,
      "low": 26.989999771118164,
      "close": 27.1299991607666,
      "volume": 1086500
    },
    {
      "time": "2025-09-26",
      "open": 28.200000762939453,
      "high": 28.549999237060547,
      "low": 27.56999969482422,
      "close": 27.889999389648438,
      "volume": 2340100
    },
    {
      "time": "2025-09-29",
      "open": 27.739999771118164,
      "high": 29.139999389648438,
      "low": 27.600000381469727,
      "close": 29.040000915527344,
      "volume": 2745800
    },
    {
      "time": "2025-09-30",
      "open": 28.950000762939453,
      "high": 30.170000076293945,
      "low": 28.950000762939453,
      "close": 30,
      "volume": 2299100
    },
    {
      "time": "2025-10-01",
      "open": 30.06999969482422,
      "high": 30.739999771118164,
      "low": 29.850000381469727,
      "close": 30.649999618530273,
      "volume": 1592400
    },
    {
      "time": "2025-10-02",
      "open": 30.530000686645508,
      "high": 31.31999969482422,
      "low": 30.5,
      "close": 31.260000228881836,
      "volume": 1593900
    },
    {
      "time": "2025-10-03",
      "open": 31.170000076293945,
      "high": 31.68000030517578,
      "low": 30.979999542236328,
      "close": 31.059999465942383,
      "volume": 1687500
    },
    {
      "time": "2025-10-06",
      "open": 30.8700008392334,
      "high": 31.299999237060547,
      "low": 30.739999771118164,
      "close": 30.989999771118164,
      "volume": 1619200
    },
    {
      "time": "2025-10-07",
      "open": 31.09000015258789,
      "high": 31.100000381469727,
      "low": 30.700000762939453,
      "close": 30.950000762939453,
      "volume": 1054700
    },
    {
      "time": "2025-10-08",
      "open": 31.149999618530273,
      "high": 31.81999969482422,
      "low": 30.809999465942383,
      "close": 31.510000228881836,
      "volume": 1084300
    },
    {
      "time": "2025-10-09",
      "open": 31.6299991607666,
      "high": 32.02000045776367,
      "low": 31.290000915527344,
      "close": 31.3799991607666,
      "volume": 1562700
    },
    {
      "time": "2025-10-10",
      "open": 31.3799991607666,
      "high": 31.520000457763672,
      "low": 30.770000457763672,
      "close": 31.209999084472656,
      "volume": 2759200
    },
    {
      "time": "2025-10-13",
      "open": 31.389999389648438,
      "high": 32.310001373291016,
      "low": 31.25,
      "close": 32.16999816894531,
      "volume": 1691700
    },
    {
      "time": "2025-10-14",
      "open": 32,
      "high": 32.209999084472656,
      "low": 31.59000015258789,
      "close": 31.940000534057617,
      "volume": 2977600
    },
    {
      "time": "2025-10-15",
      "open": 31.510000228881836,
      "high": 32.400001525878906,
      "low": 31.420000076293945,
      "close": 32.22999954223633,
      "volume": 1315900
    },
    {
      "time": "2025-10-16",
      "open": 32.11000061035156,
      "high": 32.290000915527344,
      "low": 30.399999618530273,
      "close": 30.799999237060547,
      "volume": 2284600
    },
    {
      "time": "2025-10-17",
      "open": 30.68000030517578,
      "high": 31.18000030517578,
      "low": 30,
      "close": 30.260000228881836,
      "volume": 2042400
    },
    {
      "time": "2025-10-20",
      "open": 30.520000457763672,
      "high": 31.270000457763672,
      "low": 30.06999969482422,
      "close": 30.979999542236328,
      "volume": 1649000
    },
    {
      "time": "2025-10-21",
      "open": 30.979999542236328,
      "high": 31.90999984741211,
      "low": 30.780000686645508,
      "close": 31.450000762939453,
      "volume": 1633300
    },
    {
      "time": "2025-10-22",
      "open": 30,
      "high": 32.02000045776367,
      "low": 29.93000030517578,
      "close": 31.09000015258789,
      "volume": 4325800
    },
    {
      "time": "2025-10-23",
      "open": 31.219999313354492,
      "high": 31.219999313354492,
      "low": 29.93000030517578,
      "close": 30.040000915527344,
      "volume": 4317100
    },
    {
      "time": "2025-10-24",
      "open": 30.299999237060547,
      "high": 30.510000228881836,
      "low": 29.530000686645508,
      "close": 29.799999237060547,
      "volume": 2079700
    },
    {
      "time": "2025-10-27",
      "open": 30.049999237060547,
      "high": 30.399999618530273,
      "low": 29.450000762939453,
      "close": 29.719999313354492,
      "volume": 2928200
    },
    {
      "time": "2025-10-28",
      "open": 30.25,
      "high": 31.479999542236328,
      "low": 28.40999984741211,
      "close": 31,
      "volume": 4965600
    },
    {
      "time": "2025-10-29",
      "open": 31,
      "high": 31.899999618530273,
      "low": 30.65999984741211,
      "close": 31.450000762939453,
      "volume": 2348000
    },
    {
      "time": "2025-10-30",
      "open": 31.290000915527344,
      "high": 32.130001068115234,
      "low": 30.729999542236328,
      "close": 30.81999969482422,
      "volume": 2269000
    },
    {
      "time": "2025-10-31",
      "open": 30.700000762939453,
      "high": 31,
      "low": 30.350000381469727,
      "close": 30.700000762939453,
      "volume": 2020600
    },
    {
      "time": "2025-11-03",
      "open": 30.34000015258789,
      "high": 30.690000534057617,
      "low": 29.700000762939453,
      "close": 30.170000076293945,
      "volume": 2452700
    },
    {
      "time": "2025-11-04",
      "open": 30,
      "high": 30.6299991607666,
      "low": 29.770000457763672,
      "close": 30.389999389648438,
      "volume": 2317200
    },
    {
      "time": "2025-11-05",
      "open": 32.0099983215332,
      "high": 36.31999969482422,
      "low": 31,
      "close": 31.06999969482422,
      "volume": 6993100
    },
    {
      "time": "2025-11-06",
      "open": 31.030000686645508,
      "high": 32.4900016784668,
      "low": 30.65999984741211,
      "close": 31.68000030517578,
      "volume": 2124200
    },
    {
      "time": "2025-11-07",
      "open": 31.889999389648438,
      "high": 32.95000076293945,
      "low": 31.40999984741211,
      "close": 32.88999938964844,
      "volume": 1990400
    },
    {
      "time": "2025-11-10",
      "open": 32.88999938964844,
      "high": 33.470001220703125,
      "low": 32.22999954223633,
      "close": 32.650001525878906,
      "volume": 1748700
    },
    {
      "time": "2025-11-11",
      "open": 33.08000183105469,
      "high": 34.459999084472656,
      "low": 32.5099983215332,
      "close": 33.810001373291016,
      "volume": 1888000
    },
    {
      "time": "2025-11-12",
      "open": 27.969999313354492,
      "high": 31.6299991607666,
      "low": 27.489999771118164,
      "close": 31.40999984741211,
      "volume": 8561600
    },
    {
      "time": "2025-11-13",
      "open": 30.600000381469727,
      "high": 31.739999771118164,
      "low": 30.600000381469727,
      "close": 31.010000228881836,
      "volume": 3354200
    },
    {
      "time": "2025-11-14",
      "open": 30.219999313354492,
      "high": 30.3700008392334,
      "low": 28.670000076293945,
      "close": 29.040000915527344,
      "volume": 5749500
    },
    {
      "time": "2025-11-17",
      "open": 29.360000610351562,
      "high": 30.270000457763672,
      "low": 29.1200008392334,
      "close": 29.329999923706055,
      "volume": 2869200
    },
    {
      "time": "2025-11-18",
      "open": 29.56999969482422,
      "high": 29.860000610351562,
      "low": 28.84000015258789,
      "close": 29.260000228881836,
      "volume": 3103500
    },
    {
      "time": "2025-11-19",
      "open": 29.020000457763672,
      "high": 29.280000686645508,
      "low": 28.5,
      "close": 28.690000534057617,
      "volume": 1725400
    },
    {
      "time": "2025-11-20",
      "open": 28.860000610351562,
      "high": 29.239999771118164,
      "low": 28.1200008392334,
      "close": 28.190000534057617,
      "volume": 1433100
    },
    {
      "time": "2025-11-21",
      "open": 28.100000381469727,
      "high": 28.8700008392334,
      "low": 28.059999465942383,
      "close": 28.610000610351562,
      "volume": 2039000
    },
    {
      "time": "2025-11-24",
      "open": 28.549999237060547,
      "high": 28.6299991607666,
      "low": 27.899999618530273,
      "close": 28.200000762939453,
      "volume": 2490200
    },
    {
      "time": "2025-11-25",
      "open": 28.3799991607666,
      "high": 29.059999465942383,
      "low": 28.190000534057617,
      "close": 28.989999771118164,
      "volume": 1601900
    },
    {
      "time": "2025-11-26",
      "open": 28.93000030517578,
      "high": 30.049999237060547,
      "low": 28.670000076293945,
      "close": 29.719999313354492,
      "volume": 2530300
    },
    {
      "time": "2025-11-28",
      "open": 29.850000381469727,
      "high": 30.229999542236328,
      "low": 29.239999771118164,
      "close": 29.579999923706055,
      "volume": 1120400
    },
    {
      "time": "2025-12-01",
      "open": 29.299999237060547,
      "high": 29.469999313354492,
      "low": 28.850000381469727,
      "close": 28.899999618530273,
      "volume": 1539800
    },
    {
      "time": "2025-12-02",
      "open": 29.270000457763672,
      "high": 29.489999771118164,
      "low": 28.520000457763672,
      "close": 28.969999313354492,
      "volume": 1837800
    },
    {
      "time": "2025-12-03",
      "open": 29.209999084472656,
      "high": 30.100000381469727,
      "low": 28.969999313354492,
      "close": 29.530000686645508,
      "volume": 1454400
    },
    {
      "time": "2025-12-04",
      "open": 29.530000686645508,
      "high": 29.65999984741211,
      "low": 28.959999084472656,
      "close": 29.299999237060547,
      "volume": 1376100
    },
    {
      "time": "2025-12-05",
      "open": 29.15999984741211,
      "high": 29.59000015258789,
      "low": 28.969999313354492,
      "close": 29.520000457763672,
      "volume": 1810100
    },
    {
      "time": "2025-12-08",
      "open": 29.549999237060547,
      "high": 29.799999237060547,
      "low": 29.1200008392334,
      "close": 29.40999984741211,
      "volume": 1709000
    },
    {
      "time": "2025-12-09",
      "open": 29.40999984741211,
      "high": 29.68000030517578,
      "low": 28.420000076293945,
      "close": 28.440000534057617,
      "volume": 2089000
    },
    {
      "time": "2025-12-10",
      "open": 28.520000457763672,
      "high": 28.770000457763672,
      "low": 27.809999465942383,
      "close": 28.6200008392334,
      "volume": 2209100
    },
    {
      "time": "2025-12-11",
      "open": 28.729999542236328,
      "high": 29.34000015258789,
      "low": 28.559999465942383,
      "close": 29.170000076293945,
      "volume": 1567400
    },
    {
      "time": "2025-12-12",
      "open": 29.260000228881836,
      "high": 29.350000381469727,
      "low": 28.420000076293945,
      "close": 28.5,
      "volume": 1620200
    },
    {
      "time": "2025-12-15",
      "open": 28.719999313354492,
      "high": 28.790000915527344,
      "low": 28,
      "close": 28.170000076293945,
      "volume": 1992000
    },
    {
      "time": "2025-12-16",
      "open": 28.100000381469727,
      "high": 28.270000457763672,
      "low": 27.530000686645508,
      "close": 28.059999465942383,
      "volume": 1696500
    },
    {
      "time": "2025-12-17",
      "open": 28.219999313354492,
      "high": 28.530000686645508,
      "low": 27.850000381469727,
      "close": 28.040000915527344,
      "volume": 1929900
    },
    {
      "time": "2025-12-18",
      "open": 28.229999542236328,
      "high": 28.5,
      "low": 27.690000534057617,
      "close": 27.809999465942383,
      "volume": 1502200
    },
    {
      "time": "2025-12-19",
      "open": 27.90999984741211,
      "high": 28.649999618530273,
      "low": 27.81999969482422,
      "close": 28.450000762939453,
      "volume": 4281500
    },
    {
      "time": "2025-12-22",
      "open": 28.3799991607666,
      "high": 28.979999542236328,
      "low": 28.020000457763672,
      "close": 28.6299991607666,
      "volume": 1366000
    },
    {
      "time": "2025-12-23",
      "open": 28.670000076293945,
      "high": 28.8700008392334,
      "low": 28.43000030517578,
      "close": 28.489999771118164,
      "volume": 957600
    },
    {
      "time": "2025-12-24",
      "open": 28.459999084472656,
      "high": 28.75,
      "low": 28.389999389648438,
      "close": 28.520000457763672,
      "volume": 962400
    },
    {
      "time": "2025-12-26",
      "open": 28.40999984741211,
      "high": 28.530000686645508,
      "low": 28.31999969482422,
      "close": 28.489999771118164,
      "volume": 760100
    },
    {
      "time": "2025-12-29",
      "open": 28.610000610351562,
      "high": 28.610000610351562,
      "low": 27.850000381469727,
      "close": 28.010000228881836,
      "volume": 923300
    },
    {
      "time": "2025-12-30",
      "open": 27.860000610351562,
      "high": 28.149999618530273,
      "low": 27.65999984741211,
      "close": 27.809999465942383,
      "volume": 1230900
    },
    {
      "time": "2025-12-31",
      "open": 27.950000762939453,
      "high": 28.170000076293945,
      "low": 27.68000030517578,
      "close": 27.979999542236328,
      "volume": 1206600
    },
    {
      "time": "2026-01-02",
      "open": 28.010000228881836,
      "high": 28.6299991607666,
      "low": 27.559999465942383,
      "close": 28.260000228881836,
      "volume": 1323300
    },
    {
      "time": "2026-01-05",
      "open": 28.09000015258789,
      "high": 28.31999969482422,
      "low": 27.700000762939453,
      "close": 28,
      "volume": 1627000
    },
    {
      "time": "2026-01-06",
      "open": 28.010000228881836,
      "high": 28.920000076293945,
      "low": 27.5,
      "close": 28.780000686645508,
      "volume": 2033000
    },
    {
      "time": "2026-01-07",
      "open": 29,
      "high": 29.780000686645508,
      "low": 28.950000762939453,
      "close": 29.360000610351562,
      "volume": 2299600
    },
    {
      "time": "2026-01-08",
      "open": 29.059999465942383,
      "high": 30.079999923706055,
      "low": 29.059999465942383,
      "close": 29.600000381469727,
      "volume": 2311400
    },
    {
      "time": "2026-01-09",
      "open": 29.729999542236328,
      "high": 30.469999313354492,
      "low": 29.579999923706055,
      "close": 29.65999984741211,
      "volume": 2820800
    },
    {
      "time": "2026-01-12",
      "open": 29.579999923706055,
      "high": 29.920000076293945,
      "low": 29,
      "close": 29.6200008392334,
      "volume": 1675500
    },
    {
      "time": "2026-01-13",
      "open": 29.530000686645508,
      "high": 29.75,
      "low": 28.93000030517578,
      "close": 29.149999618530273,
      "volume": 2082300
    },
    {
      "time": "2026-01-14",
      "open": 29.260000228881836,
      "high": 30.770000457763672,
      "low": 29.15999984741211,
      "close": 30.6200008392334,
      "volume": 1860800
    },
    {
      "time": "2026-01-15",
      "open": 30.510000228881836,
      "high": 31.959999084472656,
      "low": 30.459999084472656,
      "close": 31.219999313354492,
      "volume": 2897300
    },
    {
      "time": "2026-01-16",
      "open": 31.3799991607666,
      "high": 31.8700008392334,
      "low": 31.149999618530273,
      "close": 31.6299991607666,
      "volume": 2418300
    },
    {
      "time": "2026-01-20",
      "open": 31.420000076293945,
      "high": 32.099998474121094,
      "low": 31.09000015258789,
      "close": 31.75,
      "volume": 2167000
    },
    {
      "time": "2026-01-21",
      "open": 31.790000915527344,
      "high": 33.959999084472656,
      "low": 31.780000686645508,
      "close": 33.849998474121094,
      "volume": 3269200
    },
    {
      "time": "2026-01-22",
      "open": 33.849998474121094,
      "high": 34.66999816894531,
      "low": 33.5099983215332,
      "close": 33.95000076293945,
      "volume": 2755500
    },
    {
      "time": "2026-01-23",
      "open": 33.95000076293945,
      "high": 34.27000045776367,
      "low": 33.16999816894531,
      "close": 33.61000061035156,
      "volume": 3010200
    },
    {
      "time": "2026-01-26",
      "open": 33.380001068115234,
      "high": 33.9900016784668,
      "low": 32.779998779296875,
      "close": 33.11000061035156,
      "volume": 2462300
    },
    {
      "time": "2026-01-27",
      "open": 33.11000061035156,
      "high": 33.58000183105469,
      "low": 32.4900016784668,
      "close": 33.52000045776367,
      "volume": 1557700
    },
    {
      "time": "2026-01-28",
      "open": 33.91999816894531,
      "high": 34.400001525878906,
      "low": 33.54999923706055,
      "close": 33.900001525878906,
      "volume": 1727800
    },
    {
      "time": "2026-01-29",
      "open": 34.119998931884766,
      "high": 35.290000915527344,
      "low": 34,
      "close": 34.880001068115234,
      "volume": 2817300
    },
    {
      "time": "2026-01-30",
      "open": 34.58000183105469,
      "high": 34.959999084472656,
      "low": 33.75,
      "close": 33.88999938964844,
      "volume": 2388400
    },
    {
      "time": "2026-02-02",
      "open": 33.540000915527344,
      "high": 35.29999923706055,
      "low": 33.43000030517578,
      "close": 34.959999084472656,
      "volume": 1826100
    },
    {
      "time": "2026-02-03",
      "open": 34.63999938964844,
      "high": 35.119998931884766,
      "low": 34.2599983215332,
      "close": 34.470001220703125,
      "volume": 1492300
    },
    {
      "time": "2026-02-04",
      "open": 34.560001373291016,
      "high": 34.93000030517578,
      "low": 34.029998779296875,
      "close": 34.130001068115234,
      "volume": 1467400
    },
    {
      "time": "2026-02-05",
      "open": 34.099998474121094,
      "high": 34.72999954223633,
      "low": 33.349998474121094,
      "close": 33.54999923706055,
      "volume": 1572400
    },
    {
      "time": "2026-02-06",
      "open": 34.380001068115234,
      "high": 35.02000045776367,
      "low": 34.11000061035156,
      "close": 34.90999984741211,
      "volume": 1938900
    },
    {
      "time": "2026-02-09",
      "open": 34.619998931884766,
      "high": 34.88999938964844,
      "low": 34.36000061035156,
      "close": 34.84000015258789,
      "volume": 1415800
    },
    {
      "time": "2026-02-10",
      "open": 34.93000030517578,
      "high": 35.34000015258789,
      "low": 34.65999984741211,
      "close": 34.720001220703125,
      "volume": 1520300
    },
    {
      "time": "2026-02-11",
      "open": 34.88999938964844,
      "high": 35.150001525878906,
      "low": 33.90999984741211,
      "close": 34.90999984741211,
      "volume": 1352700
    },
    {
      "time": "2026-02-12",
      "open": 33.33000183105469,
      "high": 34.220001220703125,
      "low": 33.040000915527344,
      "close": 33.290000915527344,
      "volume": 1838500
    },
    {
      "time": "2026-02-13",
      "open": 33.52000045776367,
      "high": 34.27000045776367,
      "low": 33.09000015258789,
      "close": 33.15999984741211,
      "volume": 989100
    },
    {
      "time": "2026-02-17",
      "open": 32.810001373291016,
      "high": 33.7400016784668,
      "low": 32.599998474121094,
      "close": 32.900001525878906,
      "volume": 1582000
    },
    {
      "time": "2026-02-18",
      "open": 32.869998931884766,
      "high": 33.029998779296875,
      "low": 31.8700008392334,
      "close": 32.02000045776367,
      "volume": 1568500
    },
    {
      "time": "2026-02-19",
      "open": 31.84000015258789,
      "high": 32.33000183105469,
      "low": 31.770000457763672,
      "close": 32,
      "volume": 1650200
    },
    {
      "time": "2026-02-20",
      "open": 31.799999237060547,
      "high": 31.989999771118164,
      "low": 31.399999618530273,
      "close": 31.90999984741211,
      "volume": 1823700
    },
    {
      "time": "2026-02-23",
      "open": 31.639999389648438,
      "high": 32.349998474121094,
      "low": 31.479999542236328,
      "close": 32.189998626708984,
      "volume": 1943700
    },
    {
      "time": "2026-02-24",
      "open": 32.90999984741211,
      "high": 33.880001068115234,
      "low": 32.54999923706055,
      "close": 33.38999938964844,
      "volume": 2161300
    },
    {
      "time": "2026-02-25",
      "open": 32.5,
      "high": 32.779998779296875,
      "low": 30.540000915527344,
      "close": 31.040000915527344,
      "volume": 3899400
    },
    {
      "time": "2026-02-26",
      "open": 31.059999465942383,
      "high": 31.440000534057617,
      "low": 29.809999465942383,
      "close": 30.729999542236328,
      "volume": 2871800
    },
    {
      "time": "2026-02-27",
      "open": 30.350000381469727,
      "high": 30.489999771118164,
      "low": 29.90999984741211,
      "close": 30.100000381469727,
      "volume": 2489800
    },
    {
      "time": "2026-03-02",
      "open": 29.290000915527344,
      "high": 30.350000381469727,
      "low": 29.110000610351562,
      "close": 30.25,
      "volume": 2047300
    },
    {
      "time": "2026-03-03",
      "open": 29.760000228881836,
      "high": 30.34000015258789,
      "low": 28.90999984741211,
      "close": 29.200000762939453,
      "volume": 2708600
    },
    {
      "time": "2026-03-04",
      "open": 29.280000686645508,
      "high": 29.520000457763672,
      "low": 28.860000610351562,
      "close": 29.280000686645508,
      "volume": 1807800
    },
    {
      "time": "2026-03-05",
      "open": 29,
      "high": 29.18000030517578,
      "low": 28.170000076293945,
      "close": 28.350000381469727,
      "volume": 2233600
    },
    {
      "time": "2026-03-06",
      "open": 27.90999984741211,
      "high": 28.75,
      "low": 27.420000076293945,
      "close": 28.6299991607666,
      "volume": 1924200
    },
    {
      "time": "2026-03-09",
      "open": 28.510000228881836,
      "high": 28.889999389648438,
      "low": 27.959999084472656,
      "close": 28.450000762939453,
      "volume": 2027200
    },
    {
      "time": "2026-03-10",
      "open": 28.459999084472656,
      "high": 28.559999465942383,
      "low": 27.65999984741211,
      "close": 27.739999771118164,
      "volume": 2471500
    },
    {
      "time": "2026-03-11",
      "open": 27.579999923706055,
      "high": 27.790000915527344,
      "low": 27.200000762939453,
      "close": 27.770000457763672,
      "volume": 1637700
    },
    {
      "time": "2026-03-12",
      "open": 27.43000030517578,
      "high": 28.020000457763672,
      "low": 27.030000686645508,
      "close": 27.639999389648438,
      "volume": 2597600
    },
    {
      "time": "2026-03-13",
      "open": 27.8799991607666,
      "high": 28.34000015258789,
      "low": 27.40999984741211,
      "close": 27.760000228881836,
      "volume": 2896700
    },
    {
      "time": "2026-03-16",
      "open": 27.959999084472656,
      "high": 28.1299991607666,
      "low": 27.540000915527344,
      "close": 28,
      "volume": 1640500
    },
    {
      "time": "2026-03-17",
      "open": 28.200000762939453,
      "high": 28.510000228881836,
      "low": 27.649999618530273,
      "close": 27.649999618530273,
      "volume": 1314900
    },
    {
      "time": "2026-03-18",
      "open": 27.40999984741211,
      "high": 27.520000457763672,
      "low": 27,
      "close": 27.200000762939453,
      "volume": 1632200
    },
    {
      "time": "2026-03-19",
      "open": 27,
      "high": 28.489999771118164,
      "low": 27,
      "close": 28.399999618530273,
      "volume": 2977700
    },
    {
      "time": "2026-03-20",
      "open": 28.420000076293945,
      "high": 28.889999389648438,
      "low": 27.940000534057617,
      "close": 28.149999618530273,
      "volume": 4918300
    },
    {
      "time": "2026-03-23",
      "open": 28.479999542236328,
      "high": 28.739999771118164,
      "low": 27.65999984741211,
      "close": 27.709999084472656,
      "volume": 2320700
    },
    {
      "time": "2026-03-24",
      "open": 27.389999389648438,
      "high": 28.530000686645508,
      "low": 27.309999465942383,
      "close": 28.399999618530273,
      "volume": 2999200
    },
    {
      "time": "2026-03-25",
      "open": 28.700000762939453,
      "high": 29.690000534057617,
      "low": 28.65999984741211,
      "close": 29.3700008392334,
      "volume": 1383100
    },
    {
      "time": "2026-03-26",
      "open": 29.15999984741211,
      "high": 30.170000076293945,
      "low": 29.06999969482422,
      "close": 29.920000076293945,
      "volume": 3419100
    },
    {
      "time": "2026-03-27",
      "open": 29.899999618530273,
      "high": 30.049999237060547,
      "low": 29.200000762939453,
      "close": 29.389999389648438,
      "volume": 2073100
    },
    {
      "time": "2026-03-30",
      "open": 29.389999389648438,
      "high": 30.389999389648438,
      "low": 29.149999618530273,
      "close": 30.149999618530273,
      "volume": 2518900
    },
    {
      "time": "2026-03-31",
      "open": 32.959999084472656,
      "high": 36.220001220703125,
      "low": 32.540000915527344,
      "close": 35.36000061035156,
      "volume": 12031500
    },
    {
      "time": "2026-04-01",
      "open": 35.810001373291016,
      "high": 36.47999954223633,
      "low": 34.209999084472656,
      "close": 35.04999923706055,
      "volume": 4768200
    },
    {
      "time": "2026-04-02",
      "open": 34.58000183105469,
      "high": 35.31999969482422,
      "low": 34.310001373291016,
      "close": 34.84000015258789,
      "volume": 2485600
    },
    {
      "time": "2026-04-06",
      "open": 34.56999969482422,
      "high": 34.9900016784668,
      "low": 33.93000030517578,
      "close": 34.08000183105469,
      "volume": 2022200
    },
    {
      "time": "2026-04-07",
      "open": 33.86000061035156,
      "high": 33.959999084472656,
      "low": 32.470001220703125,
      "close": 33.02000045776367,
      "volume": 2140400
    },
    {
      "time": "2026-04-08",
      "open": 33.7400016784668,
      "high": 34.790000915527344,
      "low": 33.68000030517578,
      "close": 34.77000045776367,
      "volume": 3228900
    },
    {
      "time": "2026-04-09",
      "open": 35,
      "high": 35.45000076293945,
      "low": 34.439998626708984,
      "close": 34.91999816894531,
      "volume": 2049900
    },
    {
      "time": "2026-04-10",
      "open": 35.189998626708984,
      "high": 35.52000045776367,
      "low": 33.34000015258789,
      "close": 33.36000061035156,
      "volume": 2036600
    },
    {
      "time": "2026-04-13",
      "open": 32.779998779296875,
      "high": 33.79999923706055,
      "low": 32.7599983215332,
      "close": 33.75,
      "volume": 2182800
    },
    {
      "time": "2026-04-14",
      "open": 33.72999954223633,
      "high": 34.22999954223633,
      "low": 33.63999938964844,
      "close": 33.869998931884766,
      "volume": 1837500
    },
    {
      "time": "2026-04-15",
      "open": 33.91999816894531,
      "high": 34.2599983215332,
      "low": 32.959999084472656,
      "close": 33.220001220703125,
      "volume": 1640400
    },
    {
      "time": "2026-04-16",
      "open": 33.060001373291016,
      "high": 34,
      "low": 33.060001373291016,
      "close": 33.77000045776367,
      "volume": 1602000
    },
    {
      "time": "2026-04-17",
      "open": 34.52000045776367,
      "high": 34.720001220703125,
      "low": 34.11000061035156,
      "close": 34.529998779296875,
      "volume": 2228900
    },
    {
      "time": "2026-04-20",
      "open": 34.4900016784668,
      "high": 34.869998931884766,
      "low": 34.119998931884766,
      "close": 34.22999954223633,
      "volume": 1124400
    },
    {
      "time": "2026-04-21",
      "open": 34.43000030517578,
      "high": 34.43000030517578,
      "low": 33.459999084472656,
      "close": 33.52000045776367,
      "volume": 1259400
    },
    {
      "time": "2026-04-22",
      "open": 33.52000045776367,
      "high": 33.79999923706055,
      "low": 33.220001220703125,
      "close": 33.7400016784668,
      "volume": 1350000
    },
    {
      "time": "2026-04-23",
      "open": 33.7400016784668,
      "high": 34.15999984741211,
      "low": 33.650001525878906,
      "close": 33.90999984741211,
      "volume": 1109400
    },
    {
      "time": "2026-04-24",
      "open": 34.029998779296875,
      "high": 34.33000183105469,
      "low": 33.29999923706055,
      "close": 33.310001373291016,
      "volume": 912300
    },
    {
      "time": "2026-04-27",
      "open": 33.310001373291016,
      "high": 34.290000915527344,
      "low": 32.84000015258789,
      "close": 33.72999954223633,
      "volume": 1746000
    },
    {
      "time": "2026-04-28",
      "open": 33.97999954223633,
      "high": 34.45000076293945,
      "low": 33.720001220703125,
      "close": 34.13999938964844,
      "volume": 1734800
    },
    {
      "time": "2026-04-29",
      "open": 33.7599983215332,
      "high": 34.29999923706055,
      "low": 33.5,
      "close": 33.709999084472656,
      "volume": 2732100
    },
    {
      "time": "2026-04-30",
      "open": 33.88999938964844,
      "high": 34.400001525878906,
      "low": 33.58000183105469,
      "close": 33.709999084472656,
      "volume": 1652300
    },
    {
      "time": "2026-05-01",
      "open": 33.41999816894531,
      "high": 33.900001525878906,
      "low": 33.119998931884766,
      "close": 33.380001068115234,
      "volume": 1193200
    },
    {
      "time": "2026-05-04",
      "open": 33.20000076293945,
      "high": 34.4900016784668,
      "low": 33.20000076293945,
      "close": 34.16999816894531,
      "volume": 2860300
    },
    {
      "time": "2026-05-05",
      "open": 35.25,
      "high": 36.560001373291016,
      "low": 34.06999969482422,
      "close": 36.25,
      "volume": 2614300
    },
    {
      "time": "2026-05-06",
      "open": 36.310001373291016,
      "high": 36.599998474121094,
      "low": 34.93000030517578,
      "close": 35.31999969482422,
      "volume": 2960700
    },
    {
      "time": "2026-05-07",
      "open": 35.31999969482422,
      "high": 36.31999969482422,
      "low": 35.25,
      "close": 35.400001525878906,
      "volume": 2094200
    },
    {
      "time": "2026-05-08",
      "open": 35.77000045776367,
      "high": 35.93000030517578,
      "low": 34.869998931884766,
      "close": 34.9900016784668,
      "volume": 2616400
    },
    {
      "time": "2026-05-11",
      "open": 35.220001220703125,
      "high": 35.900001525878906,
      "low": 35.209999084472656,
      "close": 35.470001220703125,
      "volume": 2323500
    },
    {
      "time": "2026-05-12",
      "open": 36,
      "high": 38.459999084472656,
      "low": 35.5099983215332,
      "close": 38.290000915527344,
      "volume": 4026500
    },
    {
      "time": "2026-05-13",
      "open": 38.5,
      "high": 39.560001373291016,
      "low": 38.0099983215332,
      "close": 38.90999984741211,
      "volume": 3250700
    },
    {
      "time": "2026-05-14",
      "open": 38.849998474121094,
      "high": 39.119998931884766,
      "low": 38.209999084472656,
      "close": 38.36000061035156,
      "volume": 1740000
    },
    {
      "time": "2026-05-15",
      "open": 38.25,
      "high": 38.58000183105469,
      "low": 37.36000061035156,
      "close": 37.47999954223633,
      "volume": 1315700
    },
    {
      "time": "2026-05-18",
      "open": 38.02000045776367,
      "high": 38.02000045776367,
      "low": 36.97999954223633,
      "close": 37.189998626708984,
      "volume": 1571900
    },
    {
      "time": "2026-05-19",
      "open": 37.060001373291016,
      "high": 37.349998474121094,
      "low": 36.310001373291016,
      "close": 37,
      "volume": 2154200
    },
    {
      "time": "2026-05-20",
      "open": 37.209999084472656,
      "high": 37.939998626708984,
      "low": 36.880001068115234,
      "close": 36.97999954223633,
      "volume": 1817900
    },
    {
      "time": "2026-05-21",
      "open": 36.63999938964844,
      "high": 37.5,
      "low": 36.25,
      "close": 36.95000076293945,
      "volume": 1692600
    },
    {
      "time": "2026-05-22",
      "open": 36.90999984741211,
      "high": 37.2599983215332,
      "low": 36.58000183105469,
      "close": 36.79999923706055,
      "volume": 907800
    },
    {
      "time": "2026-05-26",
      "open": 36.79999923706055,
      "high": 37.5,
      "low": 36.4900016784668,
      "close": 37.349998474121094,
      "volume": 1122900
    },
    {
      "time": "2026-05-27",
      "open": 37.2599983215332,
      "high": 38.119998931884766,
      "low": 37.2599983215332,
      "close": 38.09000015258789,
      "volume": 2246900
    },
    {
      "time": "2026-05-28",
      "open": 38,
      "high": 40.790000915527344,
      "low": 37.79999923706055,
      "close": 39.939998626708984,
      "volume": 2913200
    },
    {
      "time": "2026-05-29",
      "open": 40,
      "high": 42.83000183105469,
      "low": 39.63999938964844,
      "close": 42.189998626708984,
      "volume": 4269400
    },
    {
      "time": "2026-06-01",
      "open": 42.189998626708984,
      "high": 42.810001373291016,
      "low": 41.369998931884766,
      "close": 42.27000045776367,
      "volume": 2406100
    },
    {
      "time": "2026-06-02",
      "open": 41.61000061035156,
      "high": 41.939998626708984,
      "low": 40.83000183105469,
      "close": 41.31999969482422,
      "volume": 2146000
    },
    {
      "time": "2026-06-03",
      "open": 41.31999969482422,
      "high": 42.869998931884766,
      "low": 40.619998931884766,
      "close": 42.7599983215332,
      "volume": 2000500
    },
    {
      "time": "2026-06-04",
      "open": 43.04999923706055,
      "high": 44.56999969482422,
      "low": 43.04999923706055,
      "close": 43.380001068115234,
      "volume": 2307200
    },
    {
      "time": "2026-06-05",
      "open": 43.380001068115234,
      "high": 43.689998626708984,
      "low": 42.54999923706055,
      "close": 42.79999923706055,
      "volume": 1312000
    },
    {
      "time": "2026-06-08",
      "open": 42.77000045776367,
      "high": 43.779998779296875,
      "low": 42.189998626708984,
      "close": 42.45000076293945,
      "volume": 1292000
    },
    {
      "time": "2026-06-09",
      "open": 43.349998474121094,
      "high": 44.93000030517578,
      "low": 43.029998779296875,
      "close": 44.290000915527344,
      "volume": 2533300
    },
    {
      "time": "2026-06-10",
      "open": 44.369998931884766,
      "high": 45.380001068115234,
      "low": 43.790000915527344,
      "close": 43.84000015258789,
      "volume": 1659600
    },
    {
      "time": "2026-06-11",
      "open": 44.09000015258789,
      "high": 45.7599983215332,
      "low": 44.02000045776367,
      "close": 44.91999816894531,
      "volume": 2261100
    },
    {
      "time": "2026-06-12",
      "open": 45.099998474121094,
      "high": 45.709999084472656,
      "low": 44.220001220703125,
      "close": 44.279998779296875,
      "volume": 1523000
    },
    {
      "time": "2026-06-15",
      "open": 43.869998931884766,
      "high": 44.40999984741211,
      "low": 43.34000015258789,
      "close": 44.36000061035156,
      "volume": 1822100
    },
    {
      "time": "2026-06-16",
      "open": 44.58000183105469,
      "high": 44.7599983215332,
      "low": 43.43000030517578,
      "close": 44.09000015258789,
      "volume": 1420900
    },
    {
      "time": "2026-06-17",
      "open": 44.189998626708984,
      "high": 45.40999984741211,
      "low": 44.029998779296875,
      "close": 44.5099983215332,
      "volume": 1417800
    },
    {
      "time": "2026-06-18",
      "open": 45.25,
      "high": 45.7599983215332,
      "low": 43.97999954223633,
      "close": 44.9900016784668,
      "volume": 7751300
    },
    {
      "time": "2026-06-22",
      "open": 45.400001525878906,
      "high": 46.630001068115234,
      "low": 45.0099983215332,
      "close": 46.02000045776367,
      "volume": 3227500
    },
    {
      "time": "2026-06-23",
      "open": 46,
      "high": 48.31999969482422,
      "low": 45.470001220703125,
      "close": 48.06999969482422,
      "volume": 2451700
    },
    {
      "time": "2026-06-24",
      "open": 48.939998626708984,
      "high": 51.72999954223633,
      "low": 48.880001068115234,
      "close": 50.45000076293945,
      "volume": 3726600
    },
    {
      "time": "2026-06-25",
      "open": 50.70000076293945,
      "high": 53.689998626708984,
      "low": 50.0099983215332,
      "close": 52.83000183105469,
      "volume": 3249300
    },
    {
      "time": "2026-06-26",
      "open": 52.869998931884766,
      "high": 55.279998779296875,
      "low": 52.38999938964844,
      "close": 55.08000183105469,
      "volume": 7563400
    },
    {
      "time": "2026-06-29",
      "open": 53.939998626708984,
      "high": 54.45000076293945,
      "low": 52.22999954223633,
      "close": 52.529998779296875,
      "volume": 2940700
    },
    {
      "time": "2026-06-30",
      "open": 52.779998779296875,
      "high": 53.349998474121094,
      "low": 51.849998474121094,
      "close": 52.400001525878906,
      "volume": 2958500
    },
    {
      "time": "2026-07-01",
      "open": 52.33000183105469,
      "high": 52.70000076293945,
      "low": 50.959999084472656,
      "close": 51.720001220703125,
      "volume": 1638400
    },
    {
      "time": "2026-07-02",
      "open": 52.5,
      "high": 54.689998626708984,
      "low": 51.720001220703125,
      "close": 54.58000183105469,
      "volume": 1653700
    },
    {
      "time": "2026-07-06",
      "open": 54.029998779296875,
      "high": 55.369998931884766,
      "low": 53.40999984741211,
      "close": 55.13999938964844,
      "volume": 1747200
    },
    {
      "time": "2026-07-07",
      "open": 55.369998931884766,
      "high": 55.66999816894531,
      "low": 53.630001068115234,
      "close": 55.220001220703125,
      "volume": 1719300
    },
    {
      "time": "2026-07-08",
      "open": 54.369998931884766,
      "high": 54.689998626708984,
      "low": 53.68000030517578,
      "close": 54.290000915527344,
      "volume": 1706000
    },
    {
      "time": "2026-07-09",
      "open": 54.459999084472656,
      "high": 54.900001525878906,
      "low": 53.36000061035156,
      "close": 53.779998779296875,
      "volume": 1630500
    },
    {
      "time": "2026-07-10",
      "open": 53.36000061035156,
      "high": 53.380001068115234,
      "low": 51.86000061035156,
      "close": 51.939998626708984,
      "volume": 1691400
    },
    {
      "time": "2026-07-13",
      "open": 51.06999969482422,
      "high": 52,
      "low": 50.540000915527344,
      "close": 51.869998931884766,
      "volume": 1583800
    },
    {
      "time": "2026-07-14",
      "open": 51.97999954223633,
      "high": 52.16999816894531,
      "low": 50.65999984741211,
      "close": 51.599998474121094,
      "volume": 1776600
    },
    {
      "time": "2026-07-15",
      "open": 51.63999938964844,
      "high": 52.20000076293945,
      "low": 50.4900016784668,
      "close": 51.97999954223633,
      "volume": 1556300
    },
    {
      "time": "2026-07-16",
      "open": 51.77000045776367,
      "high": 53.52000045776367,
      "low": 51.54999923706055,
      "close": 51.939998626708984,
      "volume": 1843700
    },
    {
      "time": "2026-07-17",
      "open": 51.060001373291016,
      "high": 52.790000915527344,
      "low": 50.939998626708984,
      "close": 52.720001220703125,
      "volume": 1713700
    },
    {
      "time": "2026-07-20",
      "open": 52.959999084472656,
      "high": 53.2400016784668,
      "low": 51.70000076293945,
      "close": 51.720001220703125,
      "volume": 941800
    },
    {
      "time": "2026-07-21",
      "open": 51.58000183105469,
      "high": 53.040000915527344,
      "low": 51.25,
      "close": 52.849998474121094,
      "volume": 1179200
    },
    {
      "time": "2026-07-22",
      "open": 52.54999923706055,
      "high": 53.27000045776367,
      "low": 52.349998474121094,
      "close": 52.58000183105469,
      "volume": 1837100
    },
    {
      "time": "2026-07-23",
      "open": 52.130001068115234,
      "high": 53.540000915527344,
      "low": 51.689998626708984,
      "close": 52.970001220703125,
      "volume": 1488300
    },
    {
      "time": "2026-07-24",
      "open": 53.380001068115234,
      "high": 53.880001068115234,
      "low": 52.47999954223633,
      "close": 52.88999938964844,
      "volume": 1288500
    },
    {
      "time": "2026-07-27",
      "open": 52.869998931884766,
      "high": 53.849998474121094,
      "low": 52.47999954223633,
      "close": 52.72999954223633,
      "volume": 1402700
    },
    {
      "time": "2026-07-28",
      "open": 50.43000030517578,
      "high": 52.5099983215332,
      "low": 49.33000183105469,
      "close": 50.5,
      "volume": 2875900
    },
    {
      "time": "2026-07-29",
      "open": 50.5,
      "high": 50.720001220703125,
      "low": 47.65999984741211,
      "close": 48.34000015258789,
      "volume": 4149600
    },
    {
      "time": "2026-07-30",
      "open": 47.849998474121094,
      "high": 50.34000015258789,
      "low": 47.709999084472656,
      "close": 50.029998779296875,
      "volume": 2303300
    },
    {
      "time": "2026-07-31",
      "open": 49.630001068115234,
      "high": 49.83000183105469,
      "low": 48.52000045776367,
      "close": 48.9900016784668,
      "volume": 1624500
    },
    {
      "time": "2026-08-03",
      "open": 48.58000183105469,
      "high": 50.709999084472656,
      "low": 48.189998626708984,
      "close": 49.529998779296875,
      "volume": 1835700
    },
    {
      "time": "2026-08-04",
      "open": 49.72999954223633,
      "high": 50.36000061035156,
      "low": 49,
      "close": 49.66999816894531,
      "volume": 1430800
    },
    {
      "time": "2026-08-05",
      "open": 50.20000076293945,
      "high": 50.849998474121094,
      "low": 49.22999954223633,
      "close": 49.61000061035156,
      "volume": 1706800
    },
    {
      "time": "2026-08-06",
      "open": 49.61000061035156,
      "high": 50.400001525878906,
      "low": 48.209999084472656,
      "close": 48.369998931884766,
      "volume": 1569100
    },
    {
      "time": "2026-08-07",
      "open": 49.04999923706055,
      "high": 49.900001525878906,
      "low": 48.66999816894531,
      "close": 49.16999816894531,
      "volume": 1111000
    },
    {
      "time": "2026-08-10",
      "open": 48.38999938964844,
      "high": 49.810001373291016,
      "low": 48.38999938964844,
      "close": 49.400001525878906,
      "volume": 1511300
    },
    {
      "time": "2026-08-11",
      "open": 49.91999816894531,
      "high": 50.13999938964844,
      "low": 48.970001220703125,
      "close": 49.209999084472656,
      "volume": 1373600
    },
    {
      "time": "2026-08-12",
      "open": 49.220001220703125,
      "high": 50.529998779296875,
      "low": 48.5,
      "close": 50.279998779296875,
      "volume": 1315600
    },
    {
      "time": "2026-08-13",
      "open": 51.65999984741211,
      "high": 51.65999984741211,
      "low": 49.209999084472656,
      "close": 49.45000076293945,
      "volume": 1546600
    },
    {
      "time": "2026-08-14",
      "open": 49.369998931884766,
      "high": 50.02000045776367,
      "low": 48.650001525878906,
      "close": 49.060001373291016,
      "volume": 1267800
    },
    {
      "time": "2026-08-17",
      "open": 48.900001525878906,
      "high": 50.08000183105469,
      "low": 48.619998931884766,
      "close": 49.849998474121094,
      "volume": 763800
    },
    {
      "time": "2026-08-18",
      "open": 50.099998474121094,
      "high": 50.41999816894531,
      "low": 49.459999084472656,
      "close": 49.47999954223633,
      "volume": 970900
    },
    {
      "time": "2026-08-19",
      "open": 51.2599983215332,
      "high": 51.290000915527344,
      "low": 50.08000183105469,
      "close": 50.18000030517578,
      "volume": 1544200
    },
    {
      "time": "2026-08-20",
      "open": 49.369998931884766,
      "high": 49.86000061035156,
      "low": 47.93000030517578,
      "close": 48.02000045776367,
      "volume": 1635200
    },
    {
      "time": "2026-08-21",
      "open": 48.04999923706055,
      "high": 48.66999816894531,
      "low": 47.33000183105469,
      "close": 48.33000183105469,
      "volume": 939600
    },
    {
      "time": "2026-08-24",
      "open": 48.04999923706055,
      "high": 49.029998779296875,
      "low": 47.63999938964844,
      "close": 48.869998931884766,
      "volume": 1296500
    },
    {
      "time": "2026-08-25",
      "open": 48.939998626708984,
      "high": 49.58000183105469,
      "low": 48.869998931884766,
      "close": 49.209999084472656,
      "volume": 1127400
    },
    {
      "time": "2026-08-26",
      "open": 49.22999954223633,
      "high": 49.349998474121094,
      "low": 48.459999084472656,
      "close": 49.15999984741211,
      "volume": 660900
    },
    {
      "time": "2026-08-27",
      "open": 48.720001220703125,
      "high": 49.33000183105469,
      "low": 48.099998474121094,
      "close": 48.900001525878906,
      "volume": 2119400
    },
    {
      "time": "2026-08-28",
      "open": 48.81999969482422,
      "high": 48.81999969482422,
      "low": 47.25,
      "close": 47.40999984741211,
      "volume": 1429200
    },
    {
      "time": "2026-08-31",
      "open": 47.25,
      "high": 47.560001373291016,
      "low": 46.459999084472656,
      "close": 46.9900016784668,
      "volume": 1440900
    },
    {
      "time": "2026-09-01",
      "open": 47,
      "high": 47.34000015258789,
      "low": 46.650001525878906,
      "close": 47.20000076293945,
      "volume": 1351300
    },
    {
      "time": "2026-09-02",
      "open": 47.70000076293945,
      "high": 48.7400016784668,
      "low": 46.68000030517578,
      "close": 47.720001220703125,
      "volume": 1566400
    },
    {
      "time": "2026-09-03",
      "open": 48.0099983215332,
      "high": 48.290000915527344,
      "low": 46.709999084472656,
      "close": 46.880001068115234,
      "volume": 974500
    },
    {
      "time": "2026-09-04",
      "open": 46.13999938964844,
      "high": 46.93000030517578,
      "low": 45.79999923706055,
      "close": 46.099998474121094,
      "volume": 1064000
    },
    {
      "time": "2026-09-08",
      "open": 45.20000076293945,
      "high": 46.529998779296875,
      "low": 44.630001068115234,
      "close": 45.4900016784668,
      "volume": 1355800
    },
    {
      "time": "2026-09-09",
      "open": 45.2400016784668,
      "high": 45.61000061035156,
      "low": 44.720001220703125,
      "close": 45.400001525878906,
      "volume": 1442800
    },
    {
      "time": "2026-09-10",
      "open": 44.97999954223633,
      "high": 46.11000061035156,
      "low": 44.75,
      "close": 46.11000061035156,
      "volume": 1193900
    },
    {
      "time": "2026-09-11",
      "open": 46.75,
      "high": 46.75,
      "low": 45.72999954223633,
      "close": 45.970001220703125,
      "volume": 1283100
    },
    {
      "time": "2026-09-14",
      "open": 46.599998474121094,
      "high": 46.599998474121094,
      "low": 45.7400016784668,
      "close": 45.790000915527344,
      "volume": 737846
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 30.14060001373291
    },
    {
      "time": "2025-11-24",
      "value": 30.174200019836427
    },
    {
      "time": "2025-11-25",
      "value": 30.20620002746582
    },
    {
      "time": "2025-11-26",
      "value": 30.243199996948242
    },
    {
      "time": "2025-11-28",
      "value": 30.26380001068115
    },
    {
      "time": "2025-12-01",
      "value": 30.28599998474121
    },
    {
      "time": "2025-12-02",
      "value": 30.312799987792967
    },
    {
      "time": "2025-12-03",
      "value": 30.348400001525878
    },
    {
      "time": "2025-12-04",
      "value": 30.378199996948243
    },
    {
      "time": "2025-12-05",
      "value": 30.426000022888182
    },
    {
      "time": "2025-12-08",
      "value": 30.456400032043458
    },
    {
      "time": "2025-12-09",
      "value": 30.444400024414062
    },
    {
      "time": "2025-12-10",
      "value": 30.41680004119873
    },
    {
      "time": "2025-12-11",
      "value": 30.387200050354004
    },
    {
      "time": "2025-12-12",
      "value": 30.33200004577637
    },
    {
      "time": "2025-12-15",
      "value": 30.2742000579834
    },
    {
      "time": "2025-12-16",
      "value": 30.215600051879882
    },
    {
      "time": "2025-12-17",
      "value": 30.157400054931642
    },
    {
      "time": "2025-12-18",
      "value": 30.083400039672853
    },
    {
      "time": "2025-12-19",
      "value": 30.02480007171631
    },
    {
      "time": "2025-12-22",
      "value": 29.973200073242186
    },
    {
      "time": "2025-12-23",
      "value": 29.899600105285643
    },
    {
      "time": "2025-12-24",
      "value": 29.831200103759766
    },
    {
      "time": "2025-12-26",
      "value": 29.756400108337402
    },
    {
      "time": "2025-12-29",
      "value": 29.70060012817383
    },
    {
      "time": "2025-12-30",
      "value": 29.651600112915037
    },
    {
      "time": "2025-12-31",
      "value": 29.59160011291504
    },
    {
      "time": "2026-01-02",
      "value": 29.527800102233886
    },
    {
      "time": "2026-01-05",
      "value": 29.46600009918213
    },
    {
      "time": "2026-01-06",
      "value": 29.44080009460449
    },
    {
      "time": "2026-01-07",
      "value": 29.432000122070313
    },
    {
      "time": "2026-01-08",
      "value": 29.429600143432616
    },
    {
      "time": "2026-01-09",
      "value": 29.402800140380858
    },
    {
      "time": "2026-01-12",
      "value": 29.366200141906738
    },
    {
      "time": "2026-01-13",
      "value": 29.332800140380858
    },
    {
      "time": "2026-01-14",
      "value": 29.331200141906738
    },
    {
      "time": "2026-01-15",
      "value": 29.35220012664795
    },
    {
      "time": "2026-01-16",
      "value": 29.377000122070314
    },
    {
      "time": "2026-01-20",
      "value": 29.39060012817383
    },
    {
      "time": "2026-01-21",
      "value": 29.434000091552733
    },
    {
      "time": "2026-01-22",
      "value": 29.455200119018556
    },
    {
      "time": "2026-01-23",
      "value": 29.474400100708007
    },
    {
      "time": "2026-01-26",
      "value": 29.46040008544922
    },
    {
      "time": "2026-01-27",
      "value": 29.50260009765625
    },
    {
      "time": "2026-01-28",
      "value": 29.560400123596192
    },
    {
      "time": "2026-01-29",
      "value": 29.67720012664795
    },
    {
      "time": "2026-01-30",
      "value": 29.7684001159668
    },
    {
      "time": "2026-02-02",
      "value": 29.882400093078612
    },
    {
      "time": "2026-02-03",
      "value": 29.998000106811524
    },
    {
      "time": "2026-02-04",
      "value": 30.116800117492676
    },
    {
      "time": "2026-02-05",
      "value": 30.215600090026854
    },
    {
      "time": "2026-02-06",
      "value": 30.34980007171631
    },
    {
      "time": "2026-02-09",
      "value": 30.466800079345703
    },
    {
      "time": "2026-02-10",
      "value": 30.566800117492676
    },
    {
      "time": "2026-02-11",
      "value": 30.673400115966796
    },
    {
      "time": "2026-02-12",
      "value": 30.761200141906738
    },
    {
      "time": "2026-02-13",
      "value": 30.84500015258789
    },
    {
      "time": "2026-02-17",
      "value": 30.91240016937256
    },
    {
      "time": "2026-02-18",
      "value": 30.96680019378662
    },
    {
      "time": "2026-02-19",
      "value": 31.016400184631348
    },
    {
      "time": "2026-02-20",
      "value": 31.06640018463135
    },
    {
      "time": "2026-02-23",
      "value": 31.141400146484376
    },
    {
      "time": "2026-02-24",
      "value": 31.236800117492677
    },
    {
      "time": "2026-02-25",
      "value": 31.274200134277343
    },
    {
      "time": "2026-02-26",
      "value": 31.31880012512207
    },
    {
      "time": "2026-02-27",
      "value": 31.357400131225585
    },
    {
      "time": "2026-03-02",
      "value": 31.401200141906738
    },
    {
      "time": "2026-03-03",
      "value": 31.42440013885498
    },
    {
      "time": "2026-03-04",
      "value": 31.453800163269044
    },
    {
      "time": "2026-03-05",
      "value": 31.45180015563965
    },
    {
      "time": "2026-03-06",
      "value": 31.45180015563965
    },
    {
      "time": "2026-03-09",
      "value": 31.451000175476075
    },
    {
      "time": "2026-03-10",
      "value": 31.435400161743164
    },
    {
      "time": "2026-03-11",
      "value": 31.421000175476074
    },
    {
      "time": "2026-03-12",
      "value": 31.413600158691406
    },
    {
      "time": "2026-03-13",
      "value": 31.412600173950196
    },
    {
      "time": "2026-03-16",
      "value": 31.413000183105467
    },
    {
      "time": "2026-03-17",
      "value": 31.40080017089844
    },
    {
      "time": "2026-03-18",
      "value": 31.384800186157225
    },
    {
      "time": "2026-03-19",
      "value": 31.37720016479492
    },
    {
      "time": "2026-03-20",
      "value": 31.353000144958497
    },
    {
      "time": "2026-03-23",
      "value": 31.315200119018556
    },
    {
      "time": "2026-03-24",
      "value": 31.290000114440918
    },
    {
      "time": "2026-03-25",
      "value": 31.28500011444092
    },
    {
      "time": "2026-03-26",
      "value": 31.30040012359619
    },
    {
      "time": "2026-03-27",
      "value": 31.27580009460449
    },
    {
      "time": "2026-03-30",
      "value": 31.254400100708008
    },
    {
      "time": "2026-03-31",
      "value": 31.329000129699708
    },
    {
      "time": "2026-04-01",
      "value": 31.39500011444092
    },
    {
      "time": "2026-04-02",
      "value": 31.414800148010254
    },
    {
      "time": "2026-04-06",
      "value": 31.41740016937256
    },
    {
      "time": "2026-04-07",
      "value": 31.405600166320802
    },
    {
      "time": "2026-04-08",
      "value": 31.438800163269043
    },
    {
      "time": "2026-04-09",
      "value": 31.466800117492674
    },
    {
      "time": "2026-04-10",
      "value": 31.45600009918213
    },
    {
      "time": "2026-04-13",
      "value": 31.433400077819826
    },
    {
      "time": "2026-04-14",
      "value": 31.43300006866455
    },
    {
      "time": "2026-04-15",
      "value": 31.39820011138916
    },
    {
      "time": "2026-04-16",
      "value": 31.38420009613037
    },
    {
      "time": "2026-04-17",
      "value": 31.392200050354003
    },
    {
      "time": "2026-04-20",
      "value": 31.40580005645752
    },
    {
      "time": "2026-04-21",
      "value": 31.37800006866455
    },
    {
      "time": "2026-04-22",
      "value": 31.35600009918213
    },
    {
      "time": "2026-04-23",
      "value": 31.339800071716308
    },
    {
      "time": "2026-04-24",
      "value": 31.307800102233887
    },
    {
      "time": "2026-04-27",
      "value": 31.316600074768065
    },
    {
      "time": "2026-04-28",
      "value": 31.336200065612793
    },
    {
      "time": "2026-04-29",
      "value": 31.352400016784667
    },
    {
      "time": "2026-04-30",
      "value": 31.386199989318847
    },
    {
      "time": "2026-05-01",
      "value": 31.413800010681154
    },
    {
      "time": "2026-05-04",
      "value": 31.458999977111816
    },
    {
      "time": "2026-05-05",
      "value": 31.54020000457764
    },
    {
      "time": "2026-05-06",
      "value": 31.578800010681153
    },
    {
      "time": "2026-05-07",
      "value": 31.666000022888184
    },
    {
      "time": "2026-05-08",
      "value": 31.751200065612792
    },
    {
      "time": "2026-05-11",
      "value": 31.858600082397462
    },
    {
      "time": "2026-05-12",
      "value": 32.019400100708005
    },
    {
      "time": "2026-05-13",
      "value": 32.21360008239746
    },
    {
      "time": "2026-05-14",
      "value": 32.39520008087158
    },
    {
      "time": "2026-05-15",
      "value": 32.577800064086915
    },
    {
      "time": "2026-05-18",
      "value": 32.74900005340576
    },
    {
      "time": "2026-05-19",
      "value": 32.92000003814697
    },
    {
      "time": "2026-05-20",
      "value": 33.10480003356933
    },
    {
      "time": "2026-05-21",
      "value": 33.28840003967285
    },
    {
      "time": "2026-05-22",
      "value": 33.47160003662109
    },
    {
      "time": "2026-05-26",
      "value": 33.66340000152588
    },
    {
      "time": "2026-05-27",
      "value": 33.86520000457764
    },
    {
      "time": "2026-05-28",
      "value": 34.11099998474121
    },
    {
      "time": "2026-05-29",
      "value": 34.4107999420166
    },
    {
      "time": "2026-06-01",
      "value": 34.68819995880127
    },
    {
      "time": "2026-06-02",
      "value": 34.95159996032715
    },
    {
      "time": "2026-06-03",
      "value": 35.25259994506836
    },
    {
      "time": "2026-06-04",
      "value": 35.55219997406006
    },
    {
      "time": "2026-06-05",
      "value": 35.8207999420166
    },
    {
      "time": "2026-06-08",
      "value": 36.07139995574951
    },
    {
      "time": "2026-06-09",
      "value": 36.36939998626709
    },
    {
      "time": "2026-06-10",
      "value": 36.64319999694824
    },
    {
      "time": "2026-06-11",
      "value": 36.834399948120115
    },
    {
      "time": "2026-06-12",
      "value": 37.018999938964846
    },
    {
      "time": "2026-06-15",
      "value": 37.209399948120115
    },
    {
      "time": "2026-06-16",
      "value": 37.40959991455078
    },
    {
      "time": "2026-06-17",
      "value": 37.63939987182617
    },
    {
      "time": "2026-06-18",
      "value": 37.843799896240235
    },
    {
      "time": "2026-06-22",
      "value": 38.0657999420166
    },
    {
      "time": "2026-06-23",
      "value": 38.359999923706056
    },
    {
      "time": "2026-06-24",
      "value": 38.69399993896484
    },
    {
      "time": "2026-06-25",
      "value": 39.07319999694824
    },
    {
      "time": "2026-06-26",
      "value": 39.510400009155276
    },
    {
      "time": "2026-06-29",
      "value": 39.88559997558594
    },
    {
      "time": "2026-06-30",
      "value": 40.24300003051758
    },
    {
      "time": "2026-07-01",
      "value": 40.592800064086916
    },
    {
      "time": "2026-07-02",
      "value": 41.01400009155273
    },
    {
      "time": "2026-07-06",
      "value": 41.44200004577637
    },
    {
      "time": "2026-07-07",
      "value": 41.868200073242186
    },
    {
      "time": "2026-07-08",
      "value": 42.287800064086916
    },
    {
      "time": "2026-07-09",
      "value": 42.68880004882813
    },
    {
      "time": "2026-07-10",
      "value": 43.04480003356934
    },
    {
      "time": "2026-07-13",
      "value": 43.40800003051758
    },
    {
      "time": "2026-07-14",
      "value": 43.76580001831055
    },
    {
      "time": "2026-07-15",
      "value": 44.13779998779297
    },
    {
      "time": "2026-07-16",
      "value": 44.49319999694824
    },
    {
      "time": "2026-07-17",
      "value": 44.822600021362305
    },
    {
      "time": "2026-07-20",
      "value": 45.150600051879884
    },
    {
      "time": "2026-07-21",
      "value": 45.49959999084473
    },
    {
      "time": "2026-07-22",
      "value": 45.851399993896486
    },
    {
      "time": "2026-07-23",
      "value": 46.20139999389649
    },
    {
      "time": "2026-07-24",
      "value": 46.493399963378906
    },
    {
      "time": "2026-07-27",
      "value": 46.76979995727539
    },
    {
      "time": "2026-07-28",
      "value": 47.01259994506836
    },
    {
      "time": "2026-07-29",
      "value": 47.22979995727539
    },
    {
      "time": "2026-07-30",
      "value": 47.48659996032715
    },
    {
      "time": "2026-07-31",
      "value": 47.726399993896486
    },
    {
      "time": "2026-08-03",
      "value": 47.97739997863769
    },
    {
      "time": "2026-08-04",
      "value": 48.231799926757816
    },
    {
      "time": "2026-08-05",
      "value": 48.48799995422363
    },
    {
      "time": "2026-08-06",
      "value": 48.70839996337891
    },
    {
      "time": "2026-08-07",
      "value": 48.929999923706056
    },
    {
      "time": "2026-08-10",
      "value": 49.119199981689455
    },
    {
      "time": "2026-08-11",
      "value": 49.25959999084473
    },
    {
      "time": "2026-08-12",
      "value": 49.41979995727539
    },
    {
      "time": "2026-08-13",
      "value": 49.582399978637696
    },
    {
      "time": "2026-08-14",
      "value": 49.70840003967285
    },
    {
      "time": "2026-08-17",
      "value": 49.83779998779297
    },
    {
      "time": "2026-08-18",
      "value": 49.97139999389648
    },
    {
      "time": "2026-08-19",
      "value": 50.12599998474121
    },
    {
      "time": "2026-08-20",
      "value": 50.20059997558594
    },
    {
      "time": "2026-08-21",
      "value": 50.29040000915527
    },
    {
      "time": "2026-08-24",
      "value": 50.36940002441406
    },
    {
      "time": "2026-08-25",
      "value": 50.46800003051758
    },
    {
      "time": "2026-08-26",
      "value": 50.56400001525879
    },
    {
      "time": "2026-08-27",
      "value": 50.66020004272461
    },
    {
      "time": "2026-08-28",
      "value": 50.71820007324219
    },
    {
      "time": "2026-08-31",
      "value": 50.758200073242186
    },
    {
      "time": "2026-09-01",
      "value": 50.7818000793457
    },
    {
      "time": "2026-09-02",
      "value": 50.77480010986328
    },
    {
      "time": "2026-09-03",
      "value": 50.703400115966794
    },
    {
      "time": "2026-09-04",
      "value": 50.56880004882812
    },
    {
      "time": "2026-09-08",
      "value": 50.37700004577637
    },
    {
      "time": "2026-09-09",
      "value": 50.23440010070801
    },
    {
      "time": "2026-09-10",
      "value": 50.10860008239746
    },
    {
      "time": "2026-09-11",
      "value": 49.993600082397464
    },
    {
      "time": "2026-09-14",
      "value": 49.81780006408692
    }
  ],
  "analysis": null
}