{
  "ok": true,
  "cached": false,
  "ticker": "APLM",
  "price": 23.18,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Chen Yi-Kuei",
      "title": "Chief Operating Officer",
      "is_csuite": 1,
      "value": 300000,
      "avg_price": 15,
      "filing_date": "2026-08-17"
    },
    {
      "owner": "LIN PETER KUAN-HOW",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 400005,
      "avg_price": 15,
      "filing_date": "2026-08-17"
    },
    {
      "owner": "Chen Hung-Wen",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 7550004,
      "avg_price": 14.07,
      "filing_date": "2026-08-17"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-08-17",
      "n_insiders": 3,
      "score": 6,
      "cluster_value": 8250009,
      "acted": 1,
      "filter_notes": "no track record yet"
    }
  ],
  "bot_positions": [
    {
      "entry_date": "2026-08-18",
      "entry_price": 24,
      "qty": 41.666666666666664,
      "exit_date": "2026-09-11",
      "exit_price": 23.2,
      "status": "closed",
      "exit_reason": "trail_stop"
    }
  ],
  "headlines": [
    {
      "title": "Apollomics Insider Bought Shares Worth $7,550,004, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/apollomics-insider-bought-shares-worth-074805970.html",
      "published": "2026-08-18"
    },
    {
      "title": "Apollomics Announces $10 Million Private Placement Transaction",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/apollomics-announces-10-million-private-203500552.html",
      "published": "2026-08-11"
    },
    {
      "title": "Apollomics Regains Full Compliance with Nasdaq Listing Requirements",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/apollomics-regains-full-compliance-nasdaq-120000287.html",
      "published": "2026-07-13"
    },
    {
      "title": "Apollomics Receives Nasdaq Deficiency Notice Over Market Value Requirement",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/apollomics-receives-nasdaq-deficiency-notice-205209617.html",
      "published": "2026-06-24"
    },
    {
      "title": "Apollomics Receives Nasdaq Deficiency Notice Regarding Minimum Market Value Requirement and Updates Rights for Vebreltinib (APL-101) in Asia",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/apollomics-receives-nasdaq-deficiency-notice-201500175.html",
      "published": "2026-06-24"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 6.940000057220459,
      "high": 9.949999809265137,
      "low": 6.940000057220459,
      "close": 9.289999961853027,
      "volume": 232900
    },
    {
      "time": "2025-09-16",
      "open": 9,
      "high": 12.5,
      "low": 9,
      "close": 12.180000305175781,
      "volume": 171400
    },
    {
      "time": "2025-09-17",
      "open": 12.600000381469727,
      "high": 20.979999542236328,
      "low": 12.15999984741211,
      "close": 18.433000564575195,
      "volume": 682300
    },
    {
      "time": "2025-09-18",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 18.433000564575195,
      "high": 18.433000564575195,
      "low": 18.433000564575195,
      "close": 18.433000564575195,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 18.399999618530273,
      "high": 42.119998931884766,
      "low": 18.25,
      "close": 19.5,
      "volume": 534600
    },
    {
      "time": "2025-10-16",
      "open": 20,
      "high": 34.900001525878906,
      "low": 19.881000518798828,
      "close": 31.979999542236328,
      "volume": 273400
    },
    {
      "time": "2025-10-17",
      "open": 32,
      "high": 40.01499938964844,
      "low": 32,
      "close": 36.650001525878906,
      "volume": 143000
    },
    {
      "time": "2025-10-20",
      "open": 35.4900016784668,
      "high": 36.525001525878906,
      "low": 29.924999237060547,
      "close": 30.100000381469727,
      "volume": 46400
    },
    {
      "time": "2025-10-21",
      "open": 32.189998626708984,
      "high": 33.09000015258789,
      "low": 25.5,
      "close": 26.93000030517578,
      "volume": 41400
    },
    {
      "time": "2025-10-22",
      "open": 27.350000381469727,
      "high": 29.979999542236328,
      "low": 27.350000381469727,
      "close": 29.184999465942383,
      "volume": 28300
    },
    {
      "time": "2025-10-23",
      "open": 29.8700008392334,
      "high": 31,
      "low": 27.600000381469727,
      "close": 28.21299934387207,
      "volume": 16700
    },
    {
      "time": "2025-10-24",
      "open": 26.959999084472656,
      "high": 26.959999084472656,
      "low": 22.639999389648438,
      "close": 23,
      "volume": 14300
    },
    {
      "time": "2025-10-27",
      "open": 23.299999237060547,
      "high": 27.719999313354492,
      "low": 23,
      "close": 23,
      "volume": 32200
    },
    {
      "time": "2025-10-28",
      "open": 23.270000457763672,
      "high": 23.299999237060547,
      "low": 20.59000015258789,
      "close": 20.860000610351562,
      "volume": 21200
    },
    {
      "time": "2025-10-29",
      "open": 20.290000915527344,
      "high": 20.959999084472656,
      "low": 14,
      "close": 14.109999656677246,
      "volume": 48800
    },
    {
      "time": "2025-10-30",
      "open": 14.329999923706055,
      "high": 14.329999923706055,
      "low": 10.005999565124512,
      "close": 11.609999656677246,
      "volume": 50500
    },
    {
      "time": "2025-10-31",
      "open": 11.510000228881836,
      "high": 17.299999237060547,
      "low": 11.510000228881836,
      "close": 13.970000267028809,
      "volume": 100700
    },
    {
      "time": "2025-11-03",
      "open": 15.109999656677246,
      "high": 15.800000190734863,
      "low": 12.939000129699707,
      "close": 14.170000076293945,
      "volume": 451000
    },
    {
      "time": "2025-11-04",
      "open": 13.220000267028809,
      "high": 14.609999656677246,
      "low": 13.220000267028809,
      "close": 13.850000381469727,
      "volume": 24800
    },
    {
      "time": "2025-11-05",
      "open": 13.119999885559082,
      "high": 13.5600004196167,
      "low": 11.300000190734863,
      "close": 12.15999984741211,
      "volume": 28100
    },
    {
      "time": "2025-11-06",
      "open": 12.029999732971191,
      "high": 14.399999618530273,
      "low": 12.029999732971191,
      "close": 13.319999694824219,
      "volume": 36200
    },
    {
      "time": "2025-11-07",
      "open": 12.5,
      "high": 14.949999809265137,
      "low": 12.5,
      "close": 14.180000305175781,
      "volume": 27300
    },
    {
      "time": "2025-11-10",
      "open": 13.75,
      "high": 15.199999809265137,
      "low": 13.550000190734863,
      "close": 14.630000114440918,
      "volume": 9700
    },
    {
      "time": "2025-11-11",
      "open": 15.133999824523926,
      "high": 16,
      "low": 14.930999755859375,
      "close": 15.3100004196167,
      "volume": 16500
    },
    {
      "time": "2025-11-12",
      "open": 14.789999961853027,
      "high": 16.600000381469727,
      "low": 14.789999961853027,
      "close": 16.520000457763672,
      "volume": 8700
    },
    {
      "time": "2025-11-13",
      "open": 16.520000457763672,
      "high": 25,
      "low": 16.440000534057617,
      "close": 20.959999084472656,
      "volume": 109400
    },
    {
      "time": "2025-11-14",
      "open": 21.739999771118164,
      "high": 25,
      "low": 21.739999771118164,
      "close": 24.540000915527344,
      "volume": 56100
    },
    {
      "time": "2025-11-17",
      "open": 24.799999237060547,
      "high": 26.950000762939453,
      "low": 20.010000228881836,
      "close": 21.450000762939453,
      "volume": 38800
    },
    {
      "time": "2025-11-18",
      "open": 21.149999618530273,
      "high": 21.93199920654297,
      "low": 16.040000915527344,
      "close": 18.34000015258789,
      "volume": 31600
    },
    {
      "time": "2025-11-19",
      "open": 16.53499984741211,
      "high": 18.485000610351562,
      "low": 16.53499984741211,
      "close": 17.8799991607666,
      "volume": 7100
    },
    {
      "time": "2025-11-20",
      "open": 17.68000030517578,
      "high": 18.65999984741211,
      "low": 14.59000015258789,
      "close": 14.75,
      "volume": 30000
    },
    {
      "time": "2025-11-21",
      "open": 14.670000076293945,
      "high": 17.579999923706055,
      "low": 14.260000228881836,
      "close": 14.460000038146973,
      "volume": 14000
    },
    {
      "time": "2025-11-24",
      "open": 14.670000076293945,
      "high": 19.649999618530273,
      "low": 14.670000076293945,
      "close": 16.989999771118164,
      "volume": 30100
    },
    {
      "time": "2025-11-25",
      "open": 17.170000076293945,
      "high": 17.600000381469727,
      "low": 15.199999809265137,
      "close": 16.139999389648438,
      "volume": 8900
    },
    {
      "time": "2025-11-26",
      "open": 16.139999389648438,
      "high": 16.229999542236328,
      "low": 15.229999542236328,
      "close": 15.239999771118164,
      "volume": 10800
    },
    {
      "time": "2025-11-28",
      "open": 15.770000457763672,
      "high": 17.959999084472656,
      "low": 14.649999618530273,
      "close": 15.050000190734863,
      "volume": 137600
    },
    {
      "time": "2025-12-01",
      "open": 15.050000190734863,
      "high": 16.8439998626709,
      "low": 13.571999549865723,
      "close": 14.010000228881836,
      "volume": 51400
    },
    {
      "time": "2025-12-02",
      "open": 13.9399995803833,
      "high": 14.675000190734863,
      "low": 13,
      "close": 13.899999618530273,
      "volume": 10400
    },
    {
      "time": "2025-12-03",
      "open": 14.229999542236328,
      "high": 15.105999946594238,
      "low": 13.517999649047852,
      "close": 13.84000015258789,
      "volume": 88200
    },
    {
      "time": "2025-12-04",
      "open": 14.300000190734863,
      "high": 14.829999923706055,
      "low": 13.829000473022461,
      "close": 14.744999885559082,
      "volume": 5500
    },
    {
      "time": "2025-12-05",
      "open": 16.309999465942383,
      "high": 16.579999923706055,
      "low": 15.369999885559082,
      "close": 16.270000457763672,
      "volume": 26600
    },
    {
      "time": "2025-12-08",
      "open": 16.959999084472656,
      "high": 17.264999389648438,
      "low": 15.609999656677246,
      "close": 16.709999084472656,
      "volume": 28900
    },
    {
      "time": "2025-12-09",
      "open": 17.079999923706055,
      "high": 19.5,
      "low": 17.079999923706055,
      "close": 18,
      "volume": 29700
    },
    {
      "time": "2025-12-10",
      "open": 18.309999465942383,
      "high": 18.790000915527344,
      "low": 16.672000885009766,
      "close": 17.829999923706055,
      "volume": 30300
    },
    {
      "time": "2025-12-11",
      "open": 19.139999389648438,
      "high": 19.139999389648438,
      "low": 16.6299991607666,
      "close": 16.709999084472656,
      "volume": 24300
    },
    {
      "time": "2025-12-12",
      "open": 16.850000381469727,
      "high": 17.475000381469727,
      "low": 16,
      "close": 16.049999237060547,
      "volume": 25400
    },
    {
      "time": "2025-12-15",
      "open": 16,
      "high": 16.56999969482422,
      "low": 16,
      "close": 16.100000381469727,
      "volume": 4900
    },
    {
      "time": "2025-12-16",
      "open": 16.59000015258789,
      "high": 18,
      "low": 16.049999237060547,
      "close": 17.024999618530273,
      "volume": 34700
    },
    {
      "time": "2025-12-17",
      "open": 17.420000076293945,
      "high": 18.899999618530273,
      "low": 14.800000190734863,
      "close": 15.079999923706055,
      "volume": 47900
    },
    {
      "time": "2025-12-18",
      "open": 15.760000228881836,
      "high": 15.760000228881836,
      "low": 15.119999885559082,
      "close": 15.119999885559082,
      "volume": 9000
    },
    {
      "time": "2025-12-19",
      "open": 15.5600004196167,
      "high": 17.43400001525879,
      "low": 15.220000267028809,
      "close": 16.725000381469727,
      "volume": 31700
    },
    {
      "time": "2025-12-22",
      "open": 17,
      "high": 18.5,
      "low": 16.329999923706055,
      "close": 18.489999771118164,
      "volume": 26900
    },
    {
      "time": "2025-12-23",
      "open": 18.8700008392334,
      "high": 19,
      "low": 17.100000381469727,
      "close": 17.229999542236328,
      "volume": 24500
    },
    {
      "time": "2025-12-24",
      "open": 17.209999084472656,
      "high": 18.899999618530273,
      "low": 17.200000762939453,
      "close": 17.989999771118164,
      "volume": 34200
    },
    {
      "time": "2025-12-26",
      "open": 17,
      "high": 20,
      "low": 17,
      "close": 20,
      "volume": 29700
    },
    {
      "time": "2025-12-29",
      "open": 20.440000534057617,
      "high": 24.149999618530273,
      "low": 20.440000534057617,
      "close": 20.899999618530273,
      "volume": 29500
    },
    {
      "time": "2025-12-30",
      "open": 20.690000534057617,
      "high": 23,
      "low": 20.68000030517578,
      "close": 20.68000030517578,
      "volume": 40600
    },
    {
      "time": "2025-12-31",
      "open": 21.010000228881836,
      "high": 22.08099937438965,
      "low": 18.69499969482422,
      "close": 18.69499969482422,
      "volume": 41800
    },
    {
      "time": "2026-01-02",
      "open": 20.75,
      "high": 20.8799991607666,
      "low": 18.81999969482422,
      "close": 19.299999237060547,
      "volume": 30700
    },
    {
      "time": "2026-01-05",
      "open": 19.780000686645508,
      "high": 19.780000686645508,
      "low": 17.518999099731445,
      "close": 18.989999771118164,
      "volume": 18000
    },
    {
      "time": "2026-01-06",
      "open": 19.350000381469727,
      "high": 20.280000686645508,
      "low": 19.174999237060547,
      "close": 20.25,
      "volume": 19800
    },
    {
      "time": "2026-01-07",
      "open": 19.56999969482422,
      "high": 21.81999969482422,
      "low": 19.43000030517578,
      "close": 20.799999237060547,
      "volume": 31500
    },
    {
      "time": "2026-01-08",
      "open": 20.850000381469727,
      "high": 22.649999618530273,
      "low": 20.799999237060547,
      "close": 22.520000457763672,
      "volume": 30000
    },
    {
      "time": "2026-01-09",
      "open": 22.969999313354492,
      "high": 22.969999313354492,
      "low": 21.871999740600586,
      "close": 21.969999313354492,
      "volume": 22900
    },
    {
      "time": "2026-01-12",
      "open": 21.540000915527344,
      "high": 22.219999313354492,
      "low": 20.8799991607666,
      "close": 21.75,
      "volume": 7900
    },
    {
      "time": "2026-01-13",
      "open": 21.06999969482422,
      "high": 22.798999786376953,
      "low": 20.639999389648438,
      "close": 20.709999084472656,
      "volume": 8500
    },
    {
      "time": "2026-01-14",
      "open": 21.229999542236328,
      "high": 21.5,
      "low": 19.165000915527344,
      "close": 19.81999969482422,
      "volume": 15200
    },
    {
      "time": "2026-01-15",
      "open": 19.829999923706055,
      "high": 21,
      "low": 19.829999923706055,
      "close": 20.139999389648438,
      "volume": 2200
    },
    {
      "time": "2026-01-16",
      "open": 20.709999084472656,
      "high": 21.5,
      "low": 19.75,
      "close": 20.75,
      "volume": 4500
    },
    {
      "time": "2026-01-20",
      "open": 20.850000381469727,
      "high": 22,
      "low": 19.209999084472656,
      "close": 20.1299991607666,
      "volume": 26300
    },
    {
      "time": "2026-01-21",
      "open": 21.065000534057617,
      "high": 21.520000457763672,
      "low": 19.010000228881836,
      "close": 19.364999771118164,
      "volume": 30100
    },
    {
      "time": "2026-01-22",
      "open": 19.694000244140625,
      "high": 20.325000762939453,
      "low": 18.610000610351562,
      "close": 18.690000534057617,
      "volume": 9500
    },
    {
      "time": "2026-01-23",
      "open": 18.459999084472656,
      "high": 19.93000030517578,
      "low": 17.7549991607666,
      "close": 18,
      "volume": 13100
    },
    {
      "time": "2026-01-26",
      "open": 18.010000228881836,
      "high": 19.489999771118164,
      "low": 18.010000228881836,
      "close": 18.700000762939453,
      "volume": 9700
    },
    {
      "time": "2026-01-27",
      "open": 18.700000762939453,
      "high": 20.5,
      "low": 18.700000762939453,
      "close": 19.8700008392334,
      "volume": 7500
    },
    {
      "time": "2026-01-28",
      "open": 19.600000381469727,
      "high": 19.989999771118164,
      "low": 17.85300064086914,
      "close": 17.85300064086914,
      "volume": 45400
    },
    {
      "time": "2026-01-29",
      "open": 18.1200008392334,
      "high": 18.1200008392334,
      "low": 17.520000457763672,
      "close": 17.920000076293945,
      "volume": 7900
    },
    {
      "time": "2026-01-30",
      "open": 17.760000228881836,
      "high": 18.8700008392334,
      "low": 17.760000228881836,
      "close": 18.299999237060547,
      "volume": 3500
    },
    {
      "time": "2026-02-02",
      "open": 18,
      "high": 21.989999771118164,
      "low": 17.200000762939453,
      "close": 21.770000457763672,
      "volume": 25900
    },
    {
      "time": "2026-02-03",
      "open": 20.079999923706055,
      "high": 20.450000762939453,
      "low": 19.540000915527344,
      "close": 19.540000915527344,
      "volume": 5200
    },
    {
      "time": "2026-02-04",
      "open": 19.540000915527344,
      "high": 20.950000762939453,
      "low": 18.8799991607666,
      "close": 19.479999542236328,
      "volume": 5900
    },
    {
      "time": "2026-02-05",
      "open": 19.170000076293945,
      "high": 19.170000076293945,
      "low": 17.260000228881836,
      "close": 18.600000381469727,
      "volume": 19800
    },
    {
      "time": "2026-02-06",
      "open": 18.194000244140625,
      "high": 20,
      "low": 18.194000244140625,
      "close": 19.25,
      "volume": 22600
    },
    {
      "time": "2026-02-09",
      "open": 18.84000015258789,
      "high": 19.114999771118164,
      "low": 18.430999755859375,
      "close": 19,
      "volume": 2900
    },
    {
      "time": "2026-02-10",
      "open": 19.461000442504883,
      "high": 19.899999618530273,
      "low": 18.545000076293945,
      "close": 18.649999618530273,
      "volume": 13200
    },
    {
      "time": "2026-02-11",
      "open": 19.06999969482422,
      "high": 21.235000610351562,
      "low": 18.78499984741211,
      "close": 19.989999771118164,
      "volume": 29600
    },
    {
      "time": "2026-02-12",
      "open": 19.889999389648438,
      "high": 19.889999389648438,
      "low": 19.200000762939453,
      "close": 19.200000762939453,
      "volume": 22300
    },
    {
      "time": "2026-02-13",
      "open": 19.09000015258789,
      "high": 20.780000686645508,
      "low": 19.09000015258789,
      "close": 19.790000915527344,
      "volume": 7400
    },
    {
      "time": "2026-02-17",
      "open": 19.934999465942383,
      "high": 20.5,
      "low": 19.934999465942383,
      "close": 20.229999542236328,
      "volume": 6200
    },
    {
      "time": "2026-02-18",
      "open": 20.65999984741211,
      "high": 20.65999984741211,
      "low": 20.010000228881836,
      "close": 20.299999237060547,
      "volume": 6500
    },
    {
      "time": "2026-02-19",
      "open": 20.420000076293945,
      "high": 20.420000076293945,
      "low": 20.329999923706055,
      "close": 20.329999923706055,
      "volume": 1100
    },
    {
      "time": "2026-02-20",
      "open": 20.299999237060547,
      "high": 20.420000076293945,
      "low": 19.93000030517578,
      "close": 19.93000030517578,
      "volume": 16100
    },
    {
      "time": "2026-02-23",
      "open": 20.71500015258789,
      "high": 21.489999771118164,
      "low": 20.71500015258789,
      "close": 21.104999542236328,
      "volume": 25200
    },
    {
      "time": "2026-02-24",
      "open": 21.18000030517578,
      "high": 21.18000030517578,
      "low": 18.549999237060547,
      "close": 20.079999923706055,
      "volume": 6500
    },
    {
      "time": "2026-02-25",
      "open": 21,
      "high": 21.290000915527344,
      "low": 20.09000015258789,
      "close": 21,
      "volume": 16600
    },
    {
      "time": "2026-02-26",
      "open": 21,
      "high": 21,
      "low": 20.385000228881836,
      "close": 20.385000228881836,
      "volume": 2100
    },
    {
      "time": "2026-02-27",
      "open": 20.989999771118164,
      "high": 20.989999771118164,
      "low": 20.209999084472656,
      "close": 20.209999084472656,
      "volume": 1800
    },
    {
      "time": "2026-03-02",
      "open": 20,
      "high": 20.799999237060547,
      "low": 20,
      "close": 20.170000076293945,
      "volume": 4500
    },
    {
      "time": "2026-03-03",
      "open": 20.018999099731445,
      "high": 20.049999237060547,
      "low": 19.799999237060547,
      "close": 19.799999237060547,
      "volume": 10200
    },
    {
      "time": "2026-03-04",
      "open": 20,
      "high": 20.510000228881836,
      "low": 20,
      "close": 20.510000228881836,
      "volume": 3400
    },
    {
      "time": "2026-03-05",
      "open": 20,
      "high": 20.15999984741211,
      "low": 20,
      "close": 20.15999984741211,
      "volume": 2800
    },
    {
      "time": "2026-03-06",
      "open": 20.079999923706055,
      "high": 20.799999237060547,
      "low": 19.959999084472656,
      "close": 20.059999465942383,
      "volume": 32800
    },
    {
      "time": "2026-03-09",
      "open": 20.399999618530273,
      "high": 20.399999618530273,
      "low": 19.799999237060547,
      "close": 20.010000228881836,
      "volume": 5700
    },
    {
      "time": "2026-03-10",
      "open": 19.920000076293945,
      "high": 19.920000076293945,
      "low": 19.920000076293945,
      "close": 19.920000076293945,
      "volume": 1200
    },
    {
      "time": "2026-03-11",
      "open": 20,
      "high": 20.389999389648438,
      "low": 19.799999237060547,
      "close": 20.389999389648438,
      "volume": 5900
    },
    {
      "time": "2026-03-12",
      "open": 20.5,
      "high": 20.5,
      "low": 19.799999237060547,
      "close": 19.799999237060547,
      "volume": 4300
    },
    {
      "time": "2026-03-13",
      "open": 19.899999618530273,
      "high": 19.899999618530273,
      "low": 19.899999618530273,
      "close": 19.899999618530273,
      "volume": 800
    },
    {
      "time": "2026-03-16",
      "open": 20.049999237060547,
      "high": 20.049999237060547,
      "low": 19.510000228881836,
      "close": 19.510000228881836,
      "volume": 2700
    },
    {
      "time": "2026-03-17",
      "open": 19.5,
      "high": 19.5,
      "low": 19.5,
      "close": 19.5,
      "volume": 1100
    },
    {
      "time": "2026-03-18",
      "open": 19.43000030517578,
      "high": 19.549999237060547,
      "low": 19.43000030517578,
      "close": 19.5,
      "volume": 2100
    },
    {
      "time": "2026-03-19",
      "open": 19.5,
      "high": 19.780000686645508,
      "low": 18.790000915527344,
      "close": 19.100000381469727,
      "volume": 12100
    },
    {
      "time": "2026-03-20",
      "open": 18.68000030517578,
      "high": 18.68000030517578,
      "low": 18.329999923706055,
      "close": 18.489999771118164,
      "volume": 2600
    },
    {
      "time": "2026-03-23",
      "open": 17.888999938964844,
      "high": 18.2450008392334,
      "low": 17.799999237060547,
      "close": 17.799999237060547,
      "volume": 3700
    },
    {
      "time": "2026-03-24",
      "open": 18,
      "high": 18.469999313354492,
      "low": 17.5,
      "close": 17.535999298095703,
      "volume": 2400
    },
    {
      "time": "2026-03-25",
      "open": 17.600000381469727,
      "high": 17.8700008392334,
      "low": 17.59000015258789,
      "close": 17.8700008392334,
      "volume": 2200
    },
    {
      "time": "2026-03-26",
      "open": 17.540000915527344,
      "high": 17.719999313354492,
      "low": 17.540000915527344,
      "close": 17.625,
      "volume": 4500
    },
    {
      "time": "2026-03-27",
      "open": 18.336999893188477,
      "high": 18.360000610351562,
      "low": 17.260000228881836,
      "close": 17.260000228881836,
      "volume": 4500
    },
    {
      "time": "2026-03-30",
      "open": 17.575000762939453,
      "high": 17.575000762939453,
      "low": 16.700000762939453,
      "close": 16.700000762939453,
      "volume": 3400
    },
    {
      "time": "2026-03-31",
      "open": 16.010000228881836,
      "high": 16.899999618530273,
      "low": 15.84000015258789,
      "close": 15.850000381469727,
      "volume": 3600
    },
    {
      "time": "2026-04-01",
      "open": 15.0600004196167,
      "high": 15.0600004196167,
      "low": 14.5,
      "close": 14.720000267028809,
      "volume": 4700
    },
    {
      "time": "2026-04-02",
      "open": 14.720000267028809,
      "high": 14.720000267028809,
      "low": 14.720000267028809,
      "close": 14.720000267028809,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 14.720000267028809,
      "high": 14.720000267028809,
      "low": 14,
      "close": 14,
      "volume": 1700
    },
    {
      "time": "2026-04-07",
      "open": 14.25,
      "high": 15.145000457763672,
      "low": 14.059000015258789,
      "close": 14.649999618530273,
      "volume": 10600
    },
    {
      "time": "2026-04-08",
      "open": 14.824999809265137,
      "high": 16.06399917602539,
      "low": 14.824999809265137,
      "close": 15.399999618530273,
      "volume": 7900
    },
    {
      "time": "2026-04-09",
      "open": 15.720000267028809,
      "high": 15.720000267028809,
      "low": 14.600000381469727,
      "close": 14.850000381469727,
      "volume": 2500
    },
    {
      "time": "2026-04-10",
      "open": 15.40999984741211,
      "high": 15.960000038146973,
      "low": 13,
      "close": 13.600000381469727,
      "volume": 99600
    },
    {
      "time": "2026-04-13",
      "open": 13.614999771118164,
      "high": 14.760000228881836,
      "low": 13.614999771118164,
      "close": 14.729999542236328,
      "volume": 7700
    },
    {
      "time": "2026-04-14",
      "open": 15.039999961853027,
      "high": 15.520000457763672,
      "low": 15.039999961853027,
      "close": 15.199999809265137,
      "volume": 4700
    },
    {
      "time": "2026-04-15",
      "open": 14.510000228881836,
      "high": 14.510000228881836,
      "low": 14.260000228881836,
      "close": 14.270000457763672,
      "volume": 5100
    },
    {
      "time": "2026-04-16",
      "open": 14.270000457763672,
      "high": 14.270000457763672,
      "low": 14.270000457763672,
      "close": 14.270000457763672,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 14.29699993133545,
      "high": 14.350000381469727,
      "low": 13.270000457763672,
      "close": 13.899999618530273,
      "volume": 8700
    },
    {
      "time": "2026-04-20",
      "open": 13.529999732971191,
      "high": 13.529999732971191,
      "low": 13.529999732971191,
      "close": 13.529999732971191,
      "volume": 600
    },
    {
      "time": "2026-04-21",
      "open": 13.680999755859375,
      "high": 13.784000396728516,
      "low": 13,
      "close": 13.119999885559082,
      "volume": 6200
    },
    {
      "time": "2026-04-22",
      "open": 13.180000305175781,
      "high": 13.489999771118164,
      "low": 12.913000106811523,
      "close": 13.489999771118164,
      "volume": 3500
    },
    {
      "time": "2026-04-23",
      "open": 13.42300033569336,
      "high": 13.42300033569336,
      "low": 13.229999542236328,
      "close": 13.239999771118164,
      "volume": 1400
    },
    {
      "time": "2026-04-24",
      "open": 13.239999771118164,
      "high": 13.281999588012695,
      "low": 13.1899995803833,
      "close": 13.281999588012695,
      "volume": 1600
    },
    {
      "time": "2026-04-27",
      "open": 13.3149995803833,
      "high": 13.347999572753906,
      "low": 12.579999923706055,
      "close": 13.1899995803833,
      "volume": 15400
    },
    {
      "time": "2026-04-28",
      "open": 12.59000015258789,
      "high": 13.3100004196167,
      "low": 12.59000015258789,
      "close": 12.850000381469727,
      "volume": 6600
    },
    {
      "time": "2026-04-29",
      "open": 13.074999809265137,
      "high": 13.074999809265137,
      "low": 13.074999809265137,
      "close": 13.074999809265137,
      "volume": 2300
    },
    {
      "time": "2026-04-30",
      "open": 13,
      "high": 13,
      "low": 13,
      "close": 13,
      "volume": 1800
    },
    {
      "time": "2026-05-01",
      "open": 13.319999694824219,
      "high": 16.219999313354492,
      "low": 13.319999694824219,
      "close": 16.219999313354492,
      "volume": 5300
    },
    {
      "time": "2026-05-04",
      "open": 16.5,
      "high": 17,
      "low": 16.299999237060547,
      "close": 16.465999603271484,
      "volume": 7400
    },
    {
      "time": "2026-05-05",
      "open": 15.940999984741211,
      "high": 16.040000915527344,
      "low": 15.940999984741211,
      "close": 16,
      "volume": 1100
    },
    {
      "time": "2026-05-06",
      "open": 15.4399995803833,
      "high": 15.59000015258789,
      "low": 15.239999771118164,
      "close": 15.239999771118164,
      "volume": 3200
    },
    {
      "time": "2026-05-07",
      "open": 15.569999694824219,
      "high": 16.416000366210938,
      "low": 14.979999542236328,
      "close": 15.899999618530273,
      "volume": 4300
    },
    {
      "time": "2026-05-08",
      "open": 15.5600004196167,
      "high": 15.5600004196167,
      "low": 15.449999809265137,
      "close": 15.449999809265137,
      "volume": 1100
    },
    {
      "time": "2026-05-11",
      "open": 14.949999809265137,
      "high": 14.993000030517578,
      "low": 14.5,
      "close": 14.649999618530273,
      "volume": 2800
    },
    {
      "time": "2026-05-12",
      "open": 14.100000381469727,
      "high": 15.600000381469727,
      "low": 13.84000015258789,
      "close": 14.649999618530273,
      "volume": 16000
    },
    {
      "time": "2026-05-13",
      "open": 14.210000038146973,
      "high": 14.210000038146973,
      "low": 13.527000427246094,
      "close": 13.527000427246094,
      "volume": 2300
    },
    {
      "time": "2026-05-14",
      "open": 13.029999732971191,
      "high": 13.84000015258789,
      "low": 13.010000228881836,
      "close": 13.600000381469727,
      "volume": 12000
    },
    {
      "time": "2026-05-15",
      "open": 14.503999710083008,
      "high": 15.654999732971191,
      "low": 14.199999809265137,
      "close": 15,
      "volume": 12500
    },
    {
      "time": "2026-05-18",
      "open": 15,
      "high": 15,
      "low": 15,
      "close": 15,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 14.505000114440918,
      "high": 15.630000114440918,
      "low": 13.600000381469727,
      "close": 14.199999809265137,
      "volume": 15800
    },
    {
      "time": "2026-05-20",
      "open": 13.850000381469727,
      "high": 13.850000381469727,
      "low": 13.524999618530273,
      "close": 13.524999618530273,
      "volume": 1100
    },
    {
      "time": "2026-05-21",
      "open": 13.609999656677246,
      "high": 15.414999961853027,
      "low": 13.609999656677246,
      "close": 14.309000015258789,
      "volume": 20600
    },
    {
      "time": "2026-05-22",
      "open": 13.824999809265137,
      "high": 14.3100004196167,
      "low": 13.824999809265137,
      "close": 14.085000038146973,
      "volume": 7700
    },
    {
      "time": "2026-05-26",
      "open": 14.09000015258789,
      "high": 14.09000015258789,
      "low": 14.09000015258789,
      "close": 14.09000015258789,
      "volume": 1300
    },
    {
      "time": "2026-05-27",
      "open": 14.279999732971191,
      "high": 16,
      "low": 13.5600004196167,
      "close": 13.9399995803833,
      "volume": 24200
    },
    {
      "time": "2026-05-28",
      "open": 13.835000038146973,
      "high": 15.024999618530273,
      "low": 13.270000457763672,
      "close": 14.0600004196167,
      "volume": 6800
    },
    {
      "time": "2026-05-29",
      "open": 14.510000228881836,
      "high": 15.70199966430664,
      "low": 13.829999923706055,
      "close": 14.149999618530273,
      "volume": 21200
    },
    {
      "time": "2026-06-01",
      "open": 14.199999809265137,
      "high": 14.470000267028809,
      "low": 14.199999809265137,
      "close": 14.329999923706055,
      "volume": 1700
    },
    {
      "time": "2026-06-02",
      "open": 14.710000038146973,
      "high": 14.710000038146973,
      "low": 14.050000190734863,
      "close": 14.199999809265137,
      "volume": 8300
    },
    {
      "time": "2026-06-03",
      "open": 14.199999809265137,
      "high": 14.449999809265137,
      "low": 13.729999542236328,
      "close": 13.920000076293945,
      "volume": 8500
    },
    {
      "time": "2026-06-04",
      "open": 13.72599983215332,
      "high": 14.100000381469727,
      "low": 13.180000305175781,
      "close": 14,
      "volume": 6100
    },
    {
      "time": "2026-06-05",
      "open": 14.789999961853027,
      "high": 14.789999961853027,
      "low": 13.513999938964844,
      "close": 14,
      "volume": 19100
    },
    {
      "time": "2026-06-08",
      "open": 13.529999732971191,
      "high": 14,
      "low": 13.020000457763672,
      "close": 14,
      "volume": 10300
    },
    {
      "time": "2026-06-09",
      "open": 14.069000244140625,
      "high": 15.21500015258789,
      "low": 13.680000305175781,
      "close": 14.300000190734863,
      "volume": 26100
    },
    {
      "time": "2026-06-10",
      "open": 13.925000190734863,
      "high": 13.925000190734863,
      "low": 13.770000457763672,
      "close": 13.789999961853027,
      "volume": 4500
    },
    {
      "time": "2026-06-11",
      "open": 13.88599967956543,
      "high": 14,
      "low": 13.114999771118164,
      "close": 13.699999809265137,
      "volume": 8900
    },
    {
      "time": "2026-06-12",
      "open": 13.819999694824219,
      "high": 15.28499984741211,
      "low": 13.75,
      "close": 14.305000305175781,
      "volume": 15900
    },
    {
      "time": "2026-06-15",
      "open": 14,
      "high": 14,
      "low": 13.850000381469727,
      "close": 13.850000381469727,
      "volume": 1100
    },
    {
      "time": "2026-06-16",
      "open": 14.050000190734863,
      "high": 14.491000175476074,
      "low": 14.050000190734863,
      "close": 14.491000175476074,
      "volume": 6200
    },
    {
      "time": "2026-06-17",
      "open": 13.800000190734863,
      "high": 13.960000038146973,
      "low": 12.880000114440918,
      "close": 13.960000038146973,
      "volume": 8100
    },
    {
      "time": "2026-06-18",
      "open": 13.880000114440918,
      "high": 18.93000030517578,
      "low": 13.880000114440918,
      "close": 17.49799919128418,
      "volume": 45600
    },
    {
      "time": "2026-06-22",
      "open": 17.920000076293945,
      "high": 22.8799991607666,
      "low": 17.920000076293945,
      "close": 22.829999923706055,
      "volume": 38100
    },
    {
      "time": "2026-06-23",
      "open": 22.649999618530273,
      "high": 22.8799991607666,
      "low": 18.200000762939453,
      "close": 20.09000015258789,
      "volume": 21800
    },
    {
      "time": "2026-06-24",
      "open": 20.059999465942383,
      "high": 21.350000381469727,
      "low": 19,
      "close": 20.5,
      "volume": 9000
    },
    {
      "time": "2026-06-25",
      "open": 21.5,
      "high": 25.100000381469727,
      "low": 19,
      "close": 22,
      "volume": 25300
    },
    {
      "time": "2026-06-26",
      "open": 20,
      "high": 21.729999542236328,
      "low": 19.93000030517578,
      "close": 20.799999237060547,
      "volume": 32400
    },
    {
      "time": "2026-06-29",
      "open": 20,
      "high": 21.469999313354492,
      "low": 19,
      "close": 21.239999771118164,
      "volume": 25900
    },
    {
      "time": "2026-06-30",
      "open": 20.40999984741211,
      "high": 22,
      "low": 19.100000381469727,
      "close": 20.959999084472656,
      "volume": 8100
    },
    {
      "time": "2026-07-01",
      "open": 20.290000915527344,
      "high": 20.489999771118164,
      "low": 19.049999237060547,
      "close": 20.15999984741211,
      "volume": 34500
    },
    {
      "time": "2026-07-02",
      "open": 19.75,
      "high": 19.75,
      "low": 18.2450008392334,
      "close": 19.559999465942383,
      "volume": 14800
    },
    {
      "time": "2026-07-06",
      "open": 19.360000610351562,
      "high": 19.600000381469727,
      "low": 18.875,
      "close": 19.360000610351562,
      "volume": 12600
    },
    {
      "time": "2026-07-07",
      "open": 19.110000610351562,
      "high": 19.402000427246094,
      "low": 18.520000457763672,
      "close": 18.93000030517578,
      "volume": 6800
    },
    {
      "time": "2026-07-08",
      "open": 19,
      "high": 19.31999969482422,
      "low": 18.315000534057617,
      "close": 19.110000610351562,
      "volume": 6100
    },
    {
      "time": "2026-07-09",
      "open": 19.100000381469727,
      "high": 19.100000381469727,
      "low": 18.733999252319336,
      "close": 18.799999237060547,
      "volume": 1800
    },
    {
      "time": "2026-07-10",
      "open": 18.850000381469727,
      "high": 19,
      "low": 18.719999313354492,
      "close": 18.950000762939453,
      "volume": 3900
    },
    {
      "time": "2026-07-13",
      "open": 18.700000762939453,
      "high": 19.5,
      "low": 14.210000038146973,
      "close": 14.210000038146973,
      "volume": 141600
    },
    {
      "time": "2026-07-14",
      "open": 15.800000190734863,
      "high": 16.899999618530273,
      "low": 14.300000190734863,
      "close": 15.699999809265137,
      "volume": 166600
    },
    {
      "time": "2026-07-15",
      "open": 15.989999771118164,
      "high": 19.96500015258789,
      "low": 15.630000114440918,
      "close": 19.190000534057617,
      "volume": 34100
    },
    {
      "time": "2026-07-16",
      "open": 19.25,
      "high": 26.709999084472656,
      "low": 18.891000747680664,
      "close": 23.270000457763672,
      "volume": 66600
    },
    {
      "time": "2026-07-17",
      "open": 23.200000762939453,
      "high": 23.200000762939453,
      "low": 17.55900001525879,
      "close": 18.520000457763672,
      "volume": 19200
    },
    {
      "time": "2026-07-20",
      "open": 19.200000762939453,
      "high": 19.200000762939453,
      "low": 18.489999771118164,
      "close": 18.860000610351562,
      "volume": 7800
    },
    {
      "time": "2026-07-21",
      "open": 18.850000381469727,
      "high": 19.40999984741211,
      "low": 17.860000610351562,
      "close": 18.704999923706055,
      "volume": 11900
    },
    {
      "time": "2026-07-22",
      "open": 18.19499969482422,
      "high": 19.200000762939453,
      "low": 18.190000534057617,
      "close": 18.600000381469727,
      "volume": 15500
    },
    {
      "time": "2026-07-23",
      "open": 18.68000030517578,
      "high": 19.5,
      "low": 18.299999237060547,
      "close": 18.860000610351562,
      "volume": 10800
    },
    {
      "time": "2026-07-24",
      "open": 17.799999237060547,
      "high": 18.299999237060547,
      "low": 17.799999237060547,
      "close": 18.209999084472656,
      "volume": 13100
    },
    {
      "time": "2026-07-27",
      "open": 18.07200050354004,
      "high": 18.7549991607666,
      "low": 18,
      "close": 18,
      "volume": 12100
    },
    {
      "time": "2026-07-28",
      "open": 18.030000686645508,
      "high": 18.479999542236328,
      "low": 18,
      "close": 18.219999313354492,
      "volume": 5800
    },
    {
      "time": "2026-07-29",
      "open": 18.049999237060547,
      "high": 18.200000762939453,
      "low": 17.399999618530273,
      "close": 17.479999542236328,
      "volume": 9100
    },
    {
      "time": "2026-07-30",
      "open": 17.200000762939453,
      "high": 17.799999237060547,
      "low": 17.100000381469727,
      "close": 17.350000381469727,
      "volume": 3600
    },
    {
      "time": "2026-07-31",
      "open": 17.100000381469727,
      "high": 17.2450008392334,
      "low": 16.899999618530273,
      "close": 17.2450008392334,
      "volume": 5300
    },
    {
      "time": "2026-08-03",
      "open": 17.2450008392334,
      "high": 17.2450008392334,
      "low": 17.2450008392334,
      "close": 17.2450008392334,
      "volume": 0
    },
    {
      "time": "2026-08-04",
      "open": 17.8799991607666,
      "high": 17.8799991607666,
      "low": 17.399999618530273,
      "close": 17.575000762939453,
      "volume": 4100
    },
    {
      "time": "2026-08-05",
      "open": 17.75,
      "high": 19,
      "low": 17.25,
      "close": 17.280000686645508,
      "volume": 419500
    },
    {
      "time": "2026-08-06",
      "open": 17,
      "high": 17,
      "low": 17,
      "close": 17,
      "volume": 1300
    },
    {
      "time": "2026-08-07",
      "open": 17.270000457763672,
      "high": 17.270000457763672,
      "low": 16.899999618530273,
      "close": 16.899999618530273,
      "volume": 7400
    },
    {
      "time": "2026-08-10",
      "open": 17.31999969482422,
      "high": 17.850000381469727,
      "low": 17.266000747680664,
      "close": 17.850000381469727,
      "volume": 4400
    },
    {
      "time": "2026-08-11",
      "open": 18.1299991607666,
      "high": 18.200000762939453,
      "low": 18.1299991607666,
      "close": 18.15999984741211,
      "volume": 1800
    },
    {
      "time": "2026-08-12",
      "open": 18.360000610351562,
      "high": 18.360000610351562,
      "low": 16.700000762939453,
      "close": 17.059999465942383,
      "volume": 11300
    },
    {
      "time": "2026-08-13",
      "open": 17.200000762939453,
      "high": 17.41200065612793,
      "low": 17.100000381469727,
      "close": 17.3700008392334,
      "volume": 6200
    },
    {
      "time": "2026-08-14",
      "open": 17.739999771118164,
      "high": 24,
      "low": 17.274999618530273,
      "close": 23.399999618530273,
      "volume": 47700
    },
    {
      "time": "2026-08-17",
      "open": 22.959999084472656,
      "high": 25.5,
      "low": 22.33099937438965,
      "close": 23.549999237060547,
      "volume": 35600
    },
    {
      "time": "2026-08-18",
      "open": 25.40999984741211,
      "high": 27.15999984741211,
      "low": 23.600000381469727,
      "close": 23.920000076293945,
      "volume": 18300
    },
    {
      "time": "2026-08-19",
      "open": 23.920000076293945,
      "high": 24,
      "low": 21,
      "close": 23.59000015258789,
      "volume": 7900
    },
    {
      "time": "2026-08-20",
      "open": 24.270000457763672,
      "high": 24.434999465942383,
      "low": 22.790000915527344,
      "close": 23.56999969482422,
      "volume": 5600
    },
    {
      "time": "2026-08-21",
      "open": 22.93000030517578,
      "high": 24.59000015258789,
      "low": 22.93000030517578,
      "close": 24.32699966430664,
      "volume": 6300
    },
    {
      "time": "2026-08-24",
      "open": 25,
      "high": 25,
      "low": 22.799999237060547,
      "close": 23.10700035095215,
      "volume": 1100
    },
    {
      "time": "2026-08-25",
      "open": 24.93000030517578,
      "high": 26.950000762939453,
      "low": 23.138999938964844,
      "close": 26.5,
      "volume": 10500
    },
    {
      "time": "2026-08-26",
      "open": 24.900999069213867,
      "high": 27.5049991607666,
      "low": 24.900999069213867,
      "close": 26.200000762939453,
      "volume": 4200
    },
    {
      "time": "2026-08-27",
      "open": 24.84000015258789,
      "high": 26.299999237060547,
      "low": 24.84000015258789,
      "close": 26.299999237060547,
      "volume": 1600
    },
    {
      "time": "2026-08-28",
      "open": 27.399999618530273,
      "high": 27.496999740600586,
      "low": 26.450000762939453,
      "close": 26.600000381469727,
      "volume": 6300
    },
    {
      "time": "2026-08-31",
      "open": 26.43000030517578,
      "high": 27.09000015258789,
      "low": 26.43000030517578,
      "close": 27.09000015258789,
      "volume": 3200
    },
    {
      "time": "2026-09-01",
      "open": 27.09000015258789,
      "high": 27.09000015258789,
      "low": 26.040000915527344,
      "close": 26.940000534057617,
      "volume": 6700
    },
    {
      "time": "2026-09-02",
      "open": 26.729999542236328,
      "high": 28,
      "low": 26.299999237060547,
      "close": 27.34600067138672,
      "volume": 11700
    },
    {
      "time": "2026-09-03",
      "open": 27.5,
      "high": 28.290000915527344,
      "low": 27.5,
      "close": 28.010000228881836,
      "volume": 5400
    },
    {
      "time": "2026-09-04",
      "open": 27.4950008392334,
      "high": 27.4950008392334,
      "low": 27.4950008392334,
      "close": 27.4950008392334,
      "volume": 1500
    },
    {
      "time": "2026-09-08",
      "open": 26.639999389648438,
      "high": 27.3700008392334,
      "low": 22.799999237060547,
      "close": 24.5,
      "volume": 65900
    },
    {
      "time": "2026-09-09",
      "open": 24.479999542236328,
      "high": 26.266000747680664,
      "low": 23.96500015258789,
      "close": 24.8799991607666,
      "volume": 15900
    },
    {
      "time": "2026-09-10",
      "open": 23.899999618530273,
      "high": 24.299999237060547,
      "low": 23.75,
      "close": 23.860000610351562,
      "volume": 3800
    },
    {
      "time": "2026-09-11",
      "open": 24.030000686645508,
      "high": 24.030000686645508,
      "low": 21.209999084472656,
      "close": 23.204999923706055,
      "volume": 5900
    },
    {
      "time": "2026-09-14",
      "open": 23.18000030517578,
      "high": 23.18000030517578,
      "low": 23.18000030517578,
      "close": 23.18000030517578,
      "volume": 376
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 18.915160274505617
    },
    {
      "time": "2025-11-24",
      "value": 19.06916027069092
    },
    {
      "time": "2025-11-25",
      "value": 19.14836025238037
    },
    {
      "time": "2025-11-26",
      "value": 19.084500236511232
    },
    {
      "time": "2025-11-28",
      "value": 19.016840229034425
    },
    {
      "time": "2025-12-01",
      "value": 18.928380222320556
    },
    {
      "time": "2025-12-02",
      "value": 18.83772020339966
    },
    {
      "time": "2025-12-03",
      "value": 18.745860195159914
    },
    {
      "time": "2025-12-04",
      "value": 18.67210018157959
    },
    {
      "time": "2025-12-05",
      "value": 18.62884017944336
    },
    {
      "time": "2025-12-08",
      "value": 18.59438014984131
    },
    {
      "time": "2025-12-09",
      "value": 18.585720138549803
    },
    {
      "time": "2025-12-10",
      "value": 18.57366012573242
    },
    {
      "time": "2025-12-11",
      "value": 18.539200096130372
    },
    {
      "time": "2025-12-12",
      "value": 18.49154006958008
    },
    {
      "time": "2025-12-15",
      "value": 18.444880065917967
    },
    {
      "time": "2025-12-16",
      "value": 18.41672004699707
    },
    {
      "time": "2025-12-17",
      "value": 18.34966003417969
    },
    {
      "time": "2025-12-18",
      "value": 18.283400020599366
    },
    {
      "time": "2025-12-19",
      "value": 18.249240016937257
    },
    {
      "time": "2025-12-22",
      "value": 18.250380001068116
    },
    {
      "time": "2025-12-23",
      "value": 18.226319980621337
    },
    {
      "time": "2025-12-24",
      "value": 18.217459964752198
    },
    {
      "time": "2025-12-26",
      "value": 18.227459964752196
    },
    {
      "time": "2025-12-29",
      "value": 18.005859966278077
    },
    {
      "time": "2025-12-30",
      "value": 17.686459941864015
    },
    {
      "time": "2025-12-31",
      "value": 17.458359928131102
    },
    {
      "time": "2026-01-02",
      "value": 17.3057599067688
    },
    {
      "time": "2026-01-05",
      "value": 17.101859912872314
    },
    {
      "time": "2026-01-06",
      "value": 16.942599925994873
    },
    {
      "time": "2026-01-07",
      "value": 16.898599910736085
    },
    {
      "time": "2026-01-08",
      "value": 16.888999919891358
    },
    {
      "time": "2026-01-09",
      "value": 16.911199893951416
    },
    {
      "time": "2026-01-12",
      "value": 17.063999900817873
    },
    {
      "time": "2026-01-13",
      "value": 17.245999889373778
    },
    {
      "time": "2026-01-14",
      "value": 17.36299987792969
    },
    {
      "time": "2026-01-15",
      "value": 17.48239986419678
    },
    {
      "time": "2026-01-16",
      "value": 17.62039985656738
    },
    {
      "time": "2026-01-20",
      "value": 17.77979984283447
    },
    {
      "time": "2026-01-21",
      "value": 17.90069984436035
    },
    {
      "time": "2026-01-22",
      "value": 17.99089984893799
    },
    {
      "time": "2026-01-23",
      "value": 18.05829984664917
    },
    {
      "time": "2026-01-26",
      "value": 18.126099853515626
    },
    {
      "time": "2026-01-27",
      "value": 18.19309986114502
    },
    {
      "time": "2026-01-28",
      "value": 18.130959892272948
    },
    {
      "time": "2026-01-29",
      "value": 17.998559875488283
    },
    {
      "time": "2026-01-30",
      "value": 17.935559844970705
    },
    {
      "time": "2026-02-02",
      "value": 18.00415985107422
    },
    {
      "time": "2026-02-03",
      "value": 18.037359886169433
    },
    {
      "time": "2026-02-04",
      "value": 18.13195987701416
    },
    {
      "time": "2026-02-05",
      "value": 18.214759883880614
    },
    {
      "time": "2026-02-06",
      "value": 18.25995988845825
    },
    {
      "time": "2026-02-09",
      "value": 18.317159900665285
    },
    {
      "time": "2026-02-10",
      "value": 18.385359897613526
    },
    {
      "time": "2026-02-11",
      "value": 18.484159889221193
    },
    {
      "time": "2026-02-12",
      "value": 18.587959899902344
    },
    {
      "time": "2026-02-13",
      "value": 18.705759925842287
    },
    {
      "time": "2026-02-17",
      "value": 18.833559913635256
    },
    {
      "time": "2026-02-18",
      "value": 18.944659900665282
    },
    {
      "time": "2026-02-19",
      "value": 19.02585988998413
    },
    {
      "time": "2026-02-20",
      "value": 19.090259914398192
    },
    {
      "time": "2026-02-23",
      "value": 19.15235990524292
    },
    {
      "time": "2026-02-24",
      "value": 19.19735990524292
    },
    {
      "time": "2026-02-25",
      "value": 19.283159923553466
    },
    {
      "time": "2026-02-26",
      "value": 19.369859943389894
    },
    {
      "time": "2026-02-27",
      "value": 19.45205991744995
    },
    {
      "time": "2026-03-02",
      "value": 19.514959926605226
    },
    {
      "time": "2026-03-03",
      "value": 19.609359912872314
    },
    {
      "time": "2026-03-04",
      "value": 19.71715991973877
    },
    {
      "time": "2026-03-05",
      "value": 19.785859909057617
    },
    {
      "time": "2026-03-06",
      "value": 19.817259902954103
    },
    {
      "time": "2026-03-09",
      "value": 19.872859916687013
    },
    {
      "time": "2026-03-10",
      "value": 19.911459922790527
    },
    {
      "time": "2026-03-11",
      "value": 19.919259910583495
    },
    {
      "time": "2026-03-12",
      "value": 19.8972599029541
    },
    {
      "time": "2026-03-13",
      "value": 19.88165988922119
    },
    {
      "time": "2026-03-16",
      "value": 19.897959899902343
    },
    {
      "time": "2026-03-17",
      "value": 19.901959915161132
    },
    {
      "time": "2026-03-18",
      "value": 19.91215991973877
    },
    {
      "time": "2026-03-19",
      "value": 19.889159927368166
    },
    {
      "time": "2026-03-20",
      "value": 19.842959938049315
    },
    {
      "time": "2026-03-23",
      "value": 19.748559913635255
    },
    {
      "time": "2026-03-24",
      "value": 19.659879913330077
    },
    {
      "time": "2026-03-25",
      "value": 19.582279930114748
    },
    {
      "time": "2026-03-26",
      "value": 19.520579948425294
    },
    {
      "time": "2026-03-27",
      "value": 19.469379959106444
    },
    {
      "time": "2026-03-30",
      "value": 19.400579986572264
    },
    {
      "time": "2026-03-31",
      "value": 19.30257999420166
    },
    {
      "time": "2026-04-01",
      "value": 19.194380016326903
    },
    {
      "time": "2026-04-02",
      "value": 19.101480026245117
    },
    {
      "time": "2026-04-06",
      "value": 19.007680015563963
    },
    {
      "time": "2026-04-07",
      "value": 18.94068000793457
    },
    {
      "time": "2026-04-08",
      "value": 18.874679985046388
    },
    {
      "time": "2026-04-09",
      "value": 18.774279975891112
    },
    {
      "time": "2026-04-10",
      "value": 18.689219970703125
    },
    {
      "time": "2026-04-13",
      "value": 18.625419960021972
    },
    {
      "time": "2026-04-14",
      "value": 18.563419971466065
    },
    {
      "time": "2026-04-15",
      "value": 18.413419971466066
    },
    {
      "time": "2026-04-16",
      "value": 18.30801996231079
    },
    {
      "time": "2026-04-17",
      "value": 18.19641996383667
    },
    {
      "time": "2026-04-20",
      "value": 18.0950199508667
    },
    {
      "time": "2026-04-21",
      "value": 17.97241994857788
    },
    {
      "time": "2026-04-22",
      "value": 17.862219944000245
    },
    {
      "time": "2026-04-23",
      "value": 17.754019947052
    },
    {
      "time": "2026-04-24",
      "value": 17.619859943389894
    },
    {
      "time": "2026-04-27",
      "value": 17.499659919738768
    },
    {
      "time": "2026-04-28",
      "value": 17.360859909057616
    },
    {
      "time": "2026-04-29",
      "value": 17.217759914398194
    },
    {
      "time": "2026-04-30",
      "value": 17.07175992965698
    },
    {
      "time": "2026-05-01",
      "value": 16.989559917449952
    },
    {
      "time": "2026-05-04",
      "value": 16.920279903411867
    },
    {
      "time": "2026-05-05",
      "value": 16.81817991256714
    },
    {
      "time": "2026-05-06",
      "value": 16.72137990951538
    },
    {
      "time": "2026-05-07",
      "value": 16.619379901885985
    },
    {
      "time": "2026-05-08",
      "value": 16.520679893493654
    },
    {
      "time": "2026-05-11",
      "value": 16.409479904174805
    },
    {
      "time": "2026-05-12",
      "value": 16.29907989501953
    },
    {
      "time": "2026-05-13",
      "value": 16.173619918823242
    },
    {
      "time": "2026-05-14",
      "value": 16.035419921875
    },
    {
      "time": "2026-05-15",
      "value": 15.932219924926757
    },
    {
      "time": "2026-05-18",
      "value": 15.83101993560791
    },
    {
      "time": "2026-05-19",
      "value": 15.714819927215576
    },
    {
      "time": "2026-05-20",
      "value": 15.586919918060303
    },
    {
      "time": "2026-05-21",
      "value": 15.46529993057251
    },
    {
      "time": "2026-05-22",
      "value": 15.350999946594237
    },
    {
      "time": "2026-05-26",
      "value": 15.23479995727539
    },
    {
      "time": "2026-05-27",
      "value": 15.12339994430542
    },
    {
      "time": "2026-05-28",
      "value": 15.014599952697754
    },
    {
      "time": "2026-05-29",
      "value": 14.907599945068359
    },
    {
      "time": "2026-06-01",
      "value": 14.812199935913085
    },
    {
      "time": "2026-06-02",
      "value": 14.726399936676025
    },
    {
      "time": "2026-06-03",
      "value": 14.648799953460694
    },
    {
      "time": "2026-06-04",
      "value": 14.578079967498779
    },
    {
      "time": "2026-06-05",
      "value": 14.500679950714112
    },
    {
      "time": "2026-06-08",
      "value": 14.428179950714112
    },
    {
      "time": "2026-06-09",
      "value": 14.368979949951171
    },
    {
      "time": "2026-06-10",
      "value": 14.310779933929444
    },
    {
      "time": "2026-06-11",
      "value": 14.267779922485351
    },
    {
      "time": "2026-06-12",
      "value": 14.259479923248291
    },
    {
      "time": "2026-06-15",
      "value": 14.242079925537109
    },
    {
      "time": "2026-06-16",
      "value": 14.251899929046631
    },
    {
      "time": "2026-06-17",
      "value": 14.238099937438966
    },
    {
      "time": "2026-06-18",
      "value": 14.280059928894042
    },
    {
      "time": "2026-06-22",
      "value": 14.43965991973877
    },
    {
      "time": "2026-06-23",
      "value": 14.569459915161133
    },
    {
      "time": "2026-06-24",
      "value": 14.684859924316406
    },
    {
      "time": "2026-06-25",
      "value": 14.820859928131103
    },
    {
      "time": "2026-06-26",
      "value": 14.95145990371704
    },
    {
      "time": "2026-06-29",
      "value": 15.09085988998413
    },
    {
      "time": "2026-06-30",
      "value": 15.232059879302978
    },
    {
      "time": "2026-07-01",
      "value": 15.364659881591797
    },
    {
      "time": "2026-07-02",
      "value": 15.493459873199463
    },
    {
      "time": "2026-07-06",
      "value": 15.61085988998413
    },
    {
      "time": "2026-07-07",
      "value": 15.724659900665284
    },
    {
      "time": "2026-07-08",
      "value": 15.84121992111206
    },
    {
      "time": "2026-07-09",
      "value": 15.953419914245606
    },
    {
      "time": "2026-07-10",
      "value": 16.075419921875
    },
    {
      "time": "2026-07-13",
      "value": 16.098119926452636
    },
    {
      "time": "2026-07-14",
      "value": 16.15211992263794
    },
    {
      "time": "2026-07-15",
      "value": 16.211519947052
    },
    {
      "time": "2026-07-16",
      "value": 16.347599964141846
    },
    {
      "time": "2026-07-17",
      "value": 16.397999973297118
    },
    {
      "time": "2026-07-20",
      "value": 16.470399990081788
    },
    {
      "time": "2026-07-21",
      "value": 16.526499996185304
    },
    {
      "time": "2026-07-22",
      "value": 16.589500007629393
    },
    {
      "time": "2026-07-23",
      "value": 16.67370002746582
    },
    {
      "time": "2026-07-24",
      "value": 16.74490001678467
    },
    {
      "time": "2026-07-27",
      "value": 16.834360008239745
    },
    {
      "time": "2026-07-28",
      "value": 16.926759986877443
    },
    {
      "time": "2026-07-29",
      "value": 16.97635997772217
    },
    {
      "time": "2026-07-30",
      "value": 17.02335998535156
    },
    {
      "time": "2026-07-31",
      "value": 17.084260005950927
    },
    {
      "time": "2026-08-03",
      "value": 17.15866003036499
    },
    {
      "time": "2026-08-04",
      "value": 17.223980045318605
    },
    {
      "time": "2026-08-05",
      "value": 17.287880058288575
    },
    {
      "time": "2026-08-06",
      "value": 17.346080055236815
    },
    {
      "time": "2026-08-07",
      "value": 17.405280055999757
    },
    {
      "time": "2026-08-10",
      "value": 17.481080055236816
    },
    {
      "time": "2026-08-11",
      "value": 17.561280059814454
    },
    {
      "time": "2026-08-12",
      "value": 17.61588005065918
    },
    {
      "time": "2026-08-13",
      "value": 17.679280071258546
    },
    {
      "time": "2026-08-14",
      "value": 17.868880062103273
    },
    {
      "time": "2026-08-17",
      "value": 18.059880046844484
    },
    {
      "time": "2026-08-18",
      "value": 18.258280048370363
    },
    {
      "time": "2026-08-19",
      "value": 18.45008005142212
    },
    {
      "time": "2026-08-20",
      "value": 18.635480041503907
    },
    {
      "time": "2026-08-21",
      "value": 18.846220035552978
    },
    {
      "time": "2026-08-24",
      "value": 19.03436004638672
    },
    {
      "time": "2026-08-25",
      "value": 19.278260040283204
    },
    {
      "time": "2026-08-26",
      "value": 19.525260047912596
    },
    {
      "time": "2026-08-27",
      "value": 19.761440029144286
    },
    {
      "time": "2026-08-28",
      "value": 20.014240036010744
    },
    {
      "time": "2026-08-31",
      "value": 20.206080055236818
    },
    {
      "time": "2026-09-01",
      "value": 20.288280067443846
    },
    {
      "time": "2026-09-02",
      "value": 20.433400077819826
    },
    {
      "time": "2026-09-03",
      "value": 20.58360008239746
    },
    {
      "time": "2026-09-04",
      "value": 20.693500099182128
    },
    {
      "time": "2026-09-08",
      "value": 20.767500114440917
    },
    {
      "time": "2026-09-09",
      "value": 20.840300102233886
    },
    {
      "time": "2026-09-10",
      "value": 20.898300132751466
    },
    {
      "time": "2026-09-11",
      "value": 20.959200134277342
    },
    {
      "time": "2026-09-14",
      "value": 21.031600151062012
    }
  ],
  "analysis": null
}