{
  "ok": true,
  "cached": false,
  "ticker": "ELAN",
  "price": 23.19,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Kurzius Lawrence Erik",
      "title": "Director",
      "is_csuite": 0,
      "value": 935920,
      "avg_price": 23.4,
      "filing_date": "2026-08-21"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-08-21",
      "n_insiders": 4,
      "score": 5,
      "cluster_value": 1378796,
      "acted": 0,
      "filter_notes": "max positions"
    }
  ],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Elanco Confirms Date and Conference Call for Third Quarter 2026 Financial Results Announcement",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/elanco-confirms-date-conference-call-115800789.html",
      "published": "2026-09-11"
    },
    {
      "title": "Pfizer Stock Or Zoetis: Is The Comeback Worth Paying Up For?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/39ebb187-bed1-3b76-b3bf-c30891a75c47/pfizer-stock-or-zoetis%3A-is.html",
      "published": "2026-09-10"
    },
    {
      "title": "Elanco to Participate in Morgan Stanley 24th Annual Global Healthcare Conference",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/elanco-participate-morgan-stanley-24th-115800716.html",
      "published": "2026-09-10"
    },
    {
      "title": "Elanco Director Purchases 40,000 Shares for $936,000",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/de7f7e00-4d20-3d6f-b3ae-5eff7bf17938/elanco-director-purchases.html",
      "published": "2026-09-04"
    },
    {
      "title": "Elanco Scales Biologics Capabilities With Expansion of Kansas Manufacturing Facility",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/elanco-scales-biologics-capabilities-expansion-133000271.html",
      "published": "2026-08-31"
    },
    {
      "title": "3 Stocks Under $50 That Concern Us",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-stocks-under-50-concern-143252062.html",
      "published": "2026-08-28"
    },
    {
      "title": "Elanco celebrates $120 million expansion of Elwood manufacturing facility",
      "publisher": "St. Joseph News-Press, Mo.",
      "link": "https://finance.yahoo.com/m/52115b2f-72f4-3666-ab87-25ee0916fb0b/elanco-celebrates-%24120.html",
      "published": "2026-08-27"
    },
    {
      "title": "2 Profitable Stocks with Solid Fundamentals and 1 We Turn Down",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-profitable-stocks-solid-fundamentals-094244950.html",
      "published": "2026-08-25"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 18.549999237060547,
      "high": 18.770000457763672,
      "low": 18.309999465942383,
      "close": 18.639999389648438,
      "volume": 7479200
    },
    {
      "time": "2025-09-16",
      "open": 18.559999465942383,
      "high": 18.65999984741211,
      "low": 18.229999542236328,
      "close": 18.6299991607666,
      "volume": 4845900
    },
    {
      "time": "2025-09-17",
      "open": 18.700000762939453,
      "high": 18.93000030517578,
      "low": 18.219999313354492,
      "close": 18.43000030517578,
      "volume": 5196700
    },
    {
      "time": "2025-09-18",
      "open": 18.510000228881836,
      "high": 19.270000457763672,
      "low": 18.450000762939453,
      "close": 19.100000381469727,
      "volume": 6941800
    },
    {
      "time": "2025-09-19",
      "open": 19.100000381469727,
      "high": 19.25,
      "low": 18.93000030517578,
      "close": 19.200000762939453,
      "volume": 8550400
    },
    {
      "time": "2025-09-22",
      "open": 19.100000381469727,
      "high": 19.350000381469727,
      "low": 18.959999084472656,
      "close": 19.030000686645508,
      "volume": 6163000
    },
    {
      "time": "2025-09-23",
      "open": 19.049999237060547,
      "high": 19.34000015258789,
      "low": 18.530000686645508,
      "close": 18.540000915527344,
      "volume": 4922300
    },
    {
      "time": "2025-09-24",
      "open": 19.110000610351562,
      "high": 19.229999542236328,
      "low": 18.59000015258789,
      "close": 18.75,
      "volume": 4512900
    },
    {
      "time": "2025-09-25",
      "open": 18.610000610351562,
      "high": 18.959999084472656,
      "low": 18.479999542236328,
      "close": 18.920000076293945,
      "volume": 4017700
    },
    {
      "time": "2025-09-26",
      "open": 18.93000030517578,
      "high": 19.700000762939453,
      "low": 18.93000030517578,
      "close": 19.610000610351562,
      "volume": 5012400
    },
    {
      "time": "2025-09-29",
      "open": 19.610000610351562,
      "high": 19.75,
      "low": 19.420000076293945,
      "close": 19.610000610351562,
      "volume": 4073700
    },
    {
      "time": "2025-09-30",
      "open": 19.579999923706055,
      "high": 20.190000534057617,
      "low": 19.459999084472656,
      "close": 20.139999389648438,
      "volume": 5493400
    },
    {
      "time": "2025-10-01",
      "open": 20.18000030517578,
      "high": 20.920000076293945,
      "low": 20.049999237060547,
      "close": 20.799999237060547,
      "volume": 7967400
    },
    {
      "time": "2025-10-02",
      "open": 20.719999313354492,
      "high": 20.920000076293945,
      "low": 20.43000030517578,
      "close": 20.469999313354492,
      "volume": 5746400
    },
    {
      "time": "2025-10-03",
      "open": 20.65999984741211,
      "high": 20.899999618530273,
      "low": 20.389999389648438,
      "close": 20.639999389648438,
      "volume": 6825100
    },
    {
      "time": "2025-10-06",
      "open": 20.639999389648438,
      "high": 20.84000015258789,
      "low": 20.420000076293945,
      "close": 20.65999984741211,
      "volume": 3781500
    },
    {
      "time": "2025-10-07",
      "open": 21.1200008392334,
      "high": 21.760000228881836,
      "low": 20.440000534057617,
      "close": 20.450000762939453,
      "volume": 6640600
    },
    {
      "time": "2025-10-08",
      "open": 20.5,
      "high": 20.579999923706055,
      "low": 20.290000915527344,
      "close": 20.34000015258789,
      "volume": 5237900
    },
    {
      "time": "2025-10-09",
      "open": 20.549999237060547,
      "high": 20.600000381469727,
      "low": 20.049999237060547,
      "close": 20.06999969482422,
      "volume": 3815200
    },
    {
      "time": "2025-10-10",
      "open": 20.100000381469727,
      "high": 20.280000686645508,
      "low": 19.450000762939453,
      "close": 19.760000228881836,
      "volume": 4599700
    },
    {
      "time": "2025-10-13",
      "open": 20.049999237060547,
      "high": 20.3799991607666,
      "low": 19.969999313354492,
      "close": 20.040000915527344,
      "volume": 4519000
    },
    {
      "time": "2025-10-14",
      "open": 19.700000762939453,
      "high": 20.649999618530273,
      "low": 19.610000610351562,
      "close": 20.219999313354492,
      "volume": 5200600
    },
    {
      "time": "2025-10-15",
      "open": 20.329999923706055,
      "high": 20.6299991607666,
      "low": 20.079999923706055,
      "close": 20.510000228881836,
      "volume": 5202000
    },
    {
      "time": "2025-10-16",
      "open": 20.700000762939453,
      "high": 20.75,
      "low": 20.209999084472656,
      "close": 20.520000457763672,
      "volume": 3354300
    },
    {
      "time": "2025-10-17",
      "open": 20.469999313354492,
      "high": 21.450000762939453,
      "low": 20.270000457763672,
      "close": 21.420000076293945,
      "volume": 5336000
    },
    {
      "time": "2025-10-20",
      "open": 21.59000015258789,
      "high": 21.81999969482422,
      "low": 21.469999313354492,
      "close": 21.719999313354492,
      "volume": 4539200
    },
    {
      "time": "2025-10-21",
      "open": 21.770000457763672,
      "high": 21.770000457763672,
      "low": 21.40999984741211,
      "close": 21.6200008392334,
      "volume": 3459400
    },
    {
      "time": "2025-10-22",
      "open": 21.559999465942383,
      "high": 21.760000228881836,
      "low": 21.190000534057617,
      "close": 21.639999389648438,
      "volume": 5220700
    },
    {
      "time": "2025-10-23",
      "open": 21.579999923706055,
      "high": 21.780000686645508,
      "low": 21.219999313354492,
      "close": 21.770000457763672,
      "volume": 3683100
    },
    {
      "time": "2025-10-24",
      "open": 21.940000534057617,
      "high": 22.260000228881836,
      "low": 21.860000610351562,
      "close": 22.049999237060547,
      "volume": 3993700
    },
    {
      "time": "2025-10-27",
      "open": 22.450000762939453,
      "high": 22.450000762939453,
      "low": 21.989999771118164,
      "close": 22.270000457763672,
      "volume": 3920200
    },
    {
      "time": "2025-10-28",
      "open": 22.15999984741211,
      "high": 22.270000457763672,
      "low": 21.799999237060547,
      "close": 22.1200008392334,
      "volume": 3238600
    },
    {
      "time": "2025-10-29",
      "open": 22.059999465942383,
      "high": 22.729999542236328,
      "low": 21.969999313354492,
      "close": 22.59000015258789,
      "volume": 6421700
    },
    {
      "time": "2025-10-30",
      "open": 22.399999618530273,
      "high": 22.860000610351562,
      "low": 22.34000015258789,
      "close": 22.56999969482422,
      "volume": 5625300
    },
    {
      "time": "2025-10-31",
      "open": 22.520000457763672,
      "high": 22.84000015258789,
      "low": 22.1299991607666,
      "close": 22.149999618530273,
      "volume": 5525200
    },
    {
      "time": "2025-11-03",
      "open": 22.049999237060547,
      "high": 22.959999084472656,
      "low": 21.899999618530273,
      "close": 22.850000381469727,
      "volume": 6715500
    },
    {
      "time": "2025-11-04",
      "open": 22.229999542236328,
      "high": 22.84000015258789,
      "low": 22.149999618530273,
      "close": 22.5,
      "volume": 10704800
    },
    {
      "time": "2025-11-05",
      "open": 22.93000030517578,
      "high": 22.979999542236328,
      "low": 21.3700008392334,
      "close": 21.600000381469727,
      "volume": 12803800
    },
    {
      "time": "2025-11-06",
      "open": 21.739999771118164,
      "high": 21.950000762939453,
      "low": 21.040000915527344,
      "close": 21.520000457763672,
      "volume": 6947700
    },
    {
      "time": "2025-11-07",
      "open": 21.290000915527344,
      "high": 21.6200008392334,
      "low": 20.829999923706055,
      "close": 21.489999771118164,
      "volume": 7196400
    },
    {
      "time": "2025-11-10",
      "open": 21.989999771118164,
      "high": 22.399999618530273,
      "low": 21.75,
      "close": 22.270000457763672,
      "volume": 5271900
    },
    {
      "time": "2025-11-11",
      "open": 22.239999771118164,
      "high": 23,
      "low": 22.219999313354492,
      "close": 22.860000610351562,
      "volume": 5596400
    },
    {
      "time": "2025-11-12",
      "open": 22.899999618530273,
      "high": 23.09000015258789,
      "low": 22.010000228881836,
      "close": 22.049999237060547,
      "volume": 5618500
    },
    {
      "time": "2025-11-13",
      "open": 22.09000015258789,
      "high": 22.309999465942383,
      "low": 21.790000915527344,
      "close": 21.989999771118164,
      "volume": 5795100
    },
    {
      "time": "2025-11-14",
      "open": 21.690000534057617,
      "high": 21.899999618530273,
      "low": 21.06999969482422,
      "close": 21.09000015258789,
      "volume": 5270000
    },
    {
      "time": "2025-11-17",
      "open": 21.049999237060547,
      "high": 21.700000762939453,
      "low": 20.950000762939453,
      "close": 21.420000076293945,
      "volume": 3809800
    },
    {
      "time": "2025-11-18",
      "open": 21.299999237060547,
      "high": 21.6299991607666,
      "low": 20.989999771118164,
      "close": 21.389999389648438,
      "volume": 3805600
    },
    {
      "time": "2025-11-19",
      "open": 21.6299991607666,
      "high": 22.219999313354492,
      "low": 21.030000686645508,
      "close": 21.459999084472656,
      "volume": 4632200
    },
    {
      "time": "2025-11-20",
      "open": 21.690000534057617,
      "high": 22,
      "low": 21.06999969482422,
      "close": 21.239999771118164,
      "volume": 3423400
    },
    {
      "time": "2025-11-21",
      "open": 21.639999389648438,
      "high": 22.290000915527344,
      "low": 21.440000534057617,
      "close": 22.25,
      "volume": 8263500
    },
    {
      "time": "2025-11-24",
      "open": 22.350000381469727,
      "high": 23.170000076293945,
      "low": 22.260000228881836,
      "close": 23.09000015258789,
      "volume": 4921700
    },
    {
      "time": "2025-11-25",
      "open": 23.200000762939453,
      "high": 23.59000015258789,
      "low": 23.1200008392334,
      "close": 23.43000030517578,
      "volume": 3550100
    },
    {
      "time": "2025-11-26",
      "open": 23.40999984741211,
      "high": 23.700000762939453,
      "low": 23.290000915527344,
      "close": 23.309999465942383,
      "volume": 4145000
    },
    {
      "time": "2025-11-28",
      "open": 23.520000457763672,
      "high": 23.520000457763672,
      "low": 23.079999923706055,
      "close": 23.270000457763672,
      "volume": 1773400
    },
    {
      "time": "2025-12-01",
      "open": 23.020000457763672,
      "high": 23.389999389648438,
      "low": 22.579999923706055,
      "close": 22.6200008392334,
      "volume": 4115900
    },
    {
      "time": "2025-12-02",
      "open": 22.639999389648438,
      "high": 22.760000228881836,
      "low": 22.360000610351562,
      "close": 22.489999771118164,
      "volume": 3872400
    },
    {
      "time": "2025-12-03",
      "open": 22.6299991607666,
      "high": 22.75,
      "low": 22.15999984741211,
      "close": 22.18000030517578,
      "volume": 6481800
    },
    {
      "time": "2025-12-04",
      "open": 21.989999771118164,
      "high": 22.139999389648438,
      "low": 21.600000381469727,
      "close": 21.989999771118164,
      "volume": 5885800
    },
    {
      "time": "2025-12-05",
      "open": 21.93000030517578,
      "high": 22.030000686645508,
      "low": 21.709999084472656,
      "close": 21.899999618530273,
      "volume": 3663600
    },
    {
      "time": "2025-12-08",
      "open": 21.950000762939453,
      "high": 22.190000534057617,
      "low": 21.530000686645508,
      "close": 21.690000534057617,
      "volume": 6064000
    },
    {
      "time": "2025-12-09",
      "open": 22,
      "high": 22.030000686645508,
      "low": 20.40999984741211,
      "close": 20.43000030517578,
      "volume": 11357000
    },
    {
      "time": "2025-12-10",
      "open": 20.68000030517578,
      "high": 21.299999237060547,
      "low": 20.5,
      "close": 21.299999237060547,
      "volume": 7213700
    },
    {
      "time": "2025-12-11",
      "open": 21.329999923706055,
      "high": 21.860000610351562,
      "low": 21.219999313354492,
      "close": 21.270000457763672,
      "volume": 4204300
    },
    {
      "time": "2025-12-12",
      "open": 21.299999237060547,
      "high": 21.5,
      "low": 20.969999313354492,
      "close": 21.290000915527344,
      "volume": 5388200
    },
    {
      "time": "2025-12-15",
      "open": 21.5,
      "high": 21.850000381469727,
      "low": 21.43000030517578,
      "close": 21.700000762939453,
      "volume": 6104600
    },
    {
      "time": "2025-12-16",
      "open": 22.5,
      "high": 22.559999465942383,
      "low": 21.770000457763672,
      "close": 22.489999771118164,
      "volume": 6082800
    },
    {
      "time": "2025-12-17",
      "open": 22.549999237060547,
      "high": 22.670000076293945,
      "low": 22,
      "close": 22.079999923706055,
      "volume": 4266400
    },
    {
      "time": "2025-12-18",
      "open": 22.299999237060547,
      "high": 22.690000534057617,
      "low": 22.020000457763672,
      "close": 22.09000015258789,
      "volume": 4602200
    },
    {
      "time": "2025-12-19",
      "open": 22.139999389648438,
      "high": 22.350000381469727,
      "low": 21.940000534057617,
      "close": 22.299999237060547,
      "volume": 19442800
    },
    {
      "time": "2025-12-22",
      "open": 22.309999465942383,
      "high": 22.56999969482422,
      "low": 22.229999542236328,
      "close": 22.299999237060547,
      "volume": 7527400
    },
    {
      "time": "2025-12-23",
      "open": 22.239999771118164,
      "high": 22.40999984741211,
      "low": 21.950000762939453,
      "close": 22.219999313354492,
      "volume": 5592400
    },
    {
      "time": "2025-12-24",
      "open": 22.200000762939453,
      "high": 22.479999542236328,
      "low": 22.100000381469727,
      "close": 22.3799991607666,
      "volume": 2787900
    },
    {
      "time": "2025-12-26",
      "open": 22.43000030517578,
      "high": 22.6299991607666,
      "low": 22.290000915527344,
      "close": 22.600000381469727,
      "volume": 2551500
    },
    {
      "time": "2025-12-29",
      "open": 22.520000457763672,
      "high": 22.770000457763672,
      "low": 22.459999084472656,
      "close": 22.649999618530273,
      "volume": 2569200
    },
    {
      "time": "2025-12-30",
      "open": 22.610000610351562,
      "high": 22.84000015258789,
      "low": 22.520000457763672,
      "close": 22.760000228881836,
      "volume": 2648700
    },
    {
      "time": "2025-12-31",
      "open": 22.760000228881836,
      "high": 23.059999465942383,
      "low": 22.579999923706055,
      "close": 22.6299991607666,
      "volume": 4233400
    },
    {
      "time": "2026-01-02",
      "open": 22.829999923706055,
      "high": 22.959999084472656,
      "low": 22,
      "close": 22.520000457763672,
      "volume": 3074300
    },
    {
      "time": "2026-01-05",
      "open": 22.329999923706055,
      "high": 23.139999389648438,
      "low": 22.329999923706055,
      "close": 23.049999237060547,
      "volume": 5000700
    },
    {
      "time": "2026-01-06",
      "open": 23.079999923706055,
      "high": 23.889999389648438,
      "low": 23.079999923706055,
      "close": 23.799999237060547,
      "volume": 5383100
    },
    {
      "time": "2026-01-07",
      "open": 23.760000228881836,
      "high": 23.809999465942383,
      "low": 22.790000915527344,
      "close": 22.84000015258789,
      "volume": 5146300
    },
    {
      "time": "2026-01-08",
      "open": 22.639999389648438,
      "high": 23.260000228881836,
      "low": 22.3700008392334,
      "close": 23.239999771118164,
      "volume": 4380800
    },
    {
      "time": "2026-01-09",
      "open": 23.260000228881836,
      "high": 23.56999969482422,
      "low": 23.1200008392334,
      "close": 23.469999313354492,
      "volume": 2864700
    },
    {
      "time": "2026-01-12",
      "open": 23.520000457763672,
      "high": 23.899999618530273,
      "low": 23.280000686645508,
      "close": 23.8700008392334,
      "volume": 4649000
    },
    {
      "time": "2026-01-13",
      "open": 24,
      "high": 24.469999313354492,
      "low": 23.709999084472656,
      "close": 24.450000762939453,
      "volume": 7249800
    },
    {
      "time": "2026-01-14",
      "open": 24.43000030517578,
      "high": 24.84000015258789,
      "low": 24.280000686645508,
      "close": 24.440000534057617,
      "volume": 4526600
    },
    {
      "time": "2026-01-15",
      "open": 24.690000534057617,
      "high": 24.75,
      "low": 23.780000686645508,
      "close": 24.18000030517578,
      "volume": 4973100
    },
    {
      "time": "2026-01-16",
      "open": 24.25,
      "high": 24.739999771118164,
      "low": 24,
      "close": 24.530000686645508,
      "volume": 6590900
    },
    {
      "time": "2026-01-20",
      "open": 23.799999237060547,
      "high": 24.979999542236328,
      "low": 23.670000076293945,
      "close": 24.15999984741211,
      "volume": 6385200
    },
    {
      "time": "2026-01-21",
      "open": 24.219999313354492,
      "high": 24.770000457763672,
      "low": 24.149999618530273,
      "close": 24.299999237060547,
      "volume": 4835100
    },
    {
      "time": "2026-01-22",
      "open": 25.209999084472656,
      "high": 25.290000915527344,
      "low": 24.479999542236328,
      "close": 24.90999984741211,
      "volume": 8184300
    },
    {
      "time": "2026-01-23",
      "open": 24.780000686645508,
      "high": 24.8799991607666,
      "low": 24.399999618530273,
      "close": 24.399999618530273,
      "volume": 5345900
    },
    {
      "time": "2026-01-26",
      "open": 24.350000381469727,
      "high": 24.809999465942383,
      "low": 24.270000457763672,
      "close": 24.68000030517578,
      "volume": 3831500
    },
    {
      "time": "2026-01-27",
      "open": 24.639999389648438,
      "high": 25.030000686645508,
      "low": 24.5,
      "close": 24.6200008392334,
      "volume": 2757000
    },
    {
      "time": "2026-01-28",
      "open": 24.56999969482422,
      "high": 24.639999389648438,
      "low": 24.1200008392334,
      "close": 24.1200008392334,
      "volume": 2375300
    },
    {
      "time": "2026-01-29",
      "open": 24.360000610351562,
      "high": 24.459999084472656,
      "low": 24.059999465942383,
      "close": 24.200000762939453,
      "volume": 3514700
    },
    {
      "time": "2026-01-30",
      "open": 24,
      "high": 24.350000381469727,
      "low": 23.90999984741211,
      "close": 24.079999923706055,
      "volume": 3101400
    },
    {
      "time": "2026-02-02",
      "open": 24.079999923706055,
      "high": 24.770000457763672,
      "low": 23.959999084472656,
      "close": 24.75,
      "volume": 3502000
    },
    {
      "time": "2026-02-03",
      "open": 24.799999237060547,
      "high": 25.139999389648438,
      "low": 24.309999465942383,
      "close": 24.350000381469727,
      "volume": 3613700
    },
    {
      "time": "2026-02-04",
      "open": 24.59000015258789,
      "high": 24.760000228881836,
      "low": 24.15999984741211,
      "close": 24.399999618530273,
      "volume": 4556200
    },
    {
      "time": "2026-02-05",
      "open": 24.200000762939453,
      "high": 25.389999389648438,
      "low": 24.170000076293945,
      "close": 24.309999465942383,
      "volume": 6675200
    },
    {
      "time": "2026-02-06",
      "open": 24.610000610351562,
      "high": 25.6299991607666,
      "low": 24.549999237060547,
      "close": 25.200000762939453,
      "volume": 5821400
    },
    {
      "time": "2026-02-09",
      "open": 25,
      "high": 25.09000015258789,
      "low": 24.610000610351562,
      "close": 24.829999923706055,
      "volume": 3182600
    },
    {
      "time": "2026-02-10",
      "open": 25,
      "high": 25.670000076293945,
      "low": 25,
      "close": 25.610000610351562,
      "volume": 3139800
    },
    {
      "time": "2026-02-11",
      "open": 25.770000457763672,
      "high": 25.979999542236328,
      "low": 25.479999542236328,
      "close": 25.709999084472656,
      "volume": 5586200
    },
    {
      "time": "2026-02-12",
      "open": 25.709999084472656,
      "high": 26.079999923706055,
      "low": 24.760000228881836,
      "close": 24.790000915527344,
      "volume": 6289400
    },
    {
      "time": "2026-02-13",
      "open": 24.850000381469727,
      "high": 25.469999313354492,
      "low": 24.790000915527344,
      "close": 25.1299991607666,
      "volume": 3343500
    },
    {
      "time": "2026-02-17",
      "open": 25.020000457763672,
      "high": 25.290000915527344,
      "low": 24.84000015258789,
      "close": 24.860000610351562,
      "volume": 3415400
    },
    {
      "time": "2026-02-18",
      "open": 24.389999389648438,
      "high": 25.139999389648438,
      "low": 24.139999389648438,
      "close": 24.780000686645508,
      "volume": 5658000
    },
    {
      "time": "2026-02-19",
      "open": 25.040000915527344,
      "high": 25.34000015258789,
      "low": 24.760000228881836,
      "close": 25.200000762939453,
      "volume": 2933700
    },
    {
      "time": "2026-02-20",
      "open": 24.950000762939453,
      "high": 25.290000915527344,
      "low": 24.790000915527344,
      "close": 24.979999542236328,
      "volume": 4957400
    },
    {
      "time": "2026-02-23",
      "open": 24.809999465942383,
      "high": 25.040000915527344,
      "low": 24.299999237060547,
      "close": 24.75,
      "volume": 3775200
    },
    {
      "time": "2026-02-24",
      "open": 24.059999465942383,
      "high": 26.8700008392334,
      "low": 23.530000686645508,
      "close": 26.3799991607666,
      "volume": 8607300
    },
    {
      "time": "2026-02-25",
      "open": 26.559999465942383,
      "high": 27.719999313354492,
      "low": 26.510000228881836,
      "close": 26.84000015258789,
      "volume": 7567100
    },
    {
      "time": "2026-02-26",
      "open": 26.809999465942383,
      "high": 26.93000030517578,
      "low": 26.110000610351562,
      "close": 26.190000534057617,
      "volume": 5234700
    },
    {
      "time": "2026-02-27",
      "open": 26.010000228881836,
      "high": 26.600000381469727,
      "low": 26.010000228881836,
      "close": 26.399999618530273,
      "volume": 4933200
    },
    {
      "time": "2026-03-02",
      "open": 26.010000228881836,
      "high": 26.350000381469727,
      "low": 25.700000762939453,
      "close": 26.09000015258789,
      "volume": 3220100
    },
    {
      "time": "2026-03-03",
      "open": 25.459999084472656,
      "high": 25.479999542236328,
      "low": 24.520000457763672,
      "close": 24.8799991607666,
      "volume": 2601400
    },
    {
      "time": "2026-03-04",
      "open": 24.8700008392334,
      "high": 25.170000076293945,
      "low": 24.40999984741211,
      "close": 24.440000534057617,
      "volume": 4091200
    },
    {
      "time": "2026-03-05",
      "open": 24.059999465942383,
      "high": 24.31999969482422,
      "low": 23.56999969482422,
      "close": 23.920000076293945,
      "volume": 4497000
    },
    {
      "time": "2026-03-06",
      "open": 23.229999542236328,
      "high": 23.610000610351562,
      "low": 22.93000030517578,
      "close": 23.360000610351562,
      "volume": 3154000
    },
    {
      "time": "2026-03-09",
      "open": 23.100000381469727,
      "high": 24.020000457763672,
      "low": 22.790000915527344,
      "close": 23.940000534057617,
      "volume": 4227000
    },
    {
      "time": "2026-03-10",
      "open": 24.010000228881836,
      "high": 24.479999542236328,
      "low": 23.670000076293945,
      "close": 23.670000076293945,
      "volume": 3982700
    },
    {
      "time": "2026-03-11",
      "open": 23.530000686645508,
      "high": 23.649999618530273,
      "low": 23.260000228881836,
      "close": 23.450000762939453,
      "volume": 3495900
    },
    {
      "time": "2026-03-12",
      "open": 23.110000610351562,
      "high": 23.440000534057617,
      "low": 22.520000457763672,
      "close": 22.68000030517578,
      "volume": 3425500
    },
    {
      "time": "2026-03-13",
      "open": 22.90999984741211,
      "high": 23.15999984741211,
      "low": 22.420000076293945,
      "close": 22.940000534057617,
      "volume": 2963700
    },
    {
      "time": "2026-03-16",
      "open": 23.280000686645508,
      "high": 23.579999923706055,
      "low": 22.850000381469727,
      "close": 23.399999618530273,
      "volume": 3818600
    },
    {
      "time": "2026-03-17",
      "open": 23.68000030517578,
      "high": 25.559999465942383,
      "low": 23.59000015258789,
      "close": 25.18000030517578,
      "volume": 15043600
    },
    {
      "time": "2026-03-18",
      "open": 24.850000381469727,
      "high": 25.34000015258789,
      "low": 24.610000610351562,
      "close": 24.829999923706055,
      "volume": 13037700
    },
    {
      "time": "2026-03-19",
      "open": 24.399999618530273,
      "high": 25.440000534057617,
      "low": 24.270000457763672,
      "close": 25.1200008392334,
      "volume": 6646300
    },
    {
      "time": "2026-03-20",
      "open": 24.780000686645508,
      "high": 24.93000030517578,
      "low": 23.760000228881836,
      "close": 23.979999542236328,
      "volume": 9322800
    },
    {
      "time": "2026-03-23",
      "open": 24.59000015258789,
      "high": 24.989999771118164,
      "low": 24.229999542236328,
      "close": 24.440000534057617,
      "volume": 4430800
    },
    {
      "time": "2026-03-24",
      "open": 24.149999618530273,
      "high": 25.40999984741211,
      "low": 24.040000915527344,
      "close": 24.899999618530273,
      "volume": 7962300
    },
    {
      "time": "2026-03-25",
      "open": 25.350000381469727,
      "high": 25.68000030517578,
      "low": 24.979999542236328,
      "close": 25.5,
      "volume": 6975700
    },
    {
      "time": "2026-03-26",
      "open": 25.049999237060547,
      "high": 25.510000228881836,
      "low": 24.579999923706055,
      "close": 24.579999923706055,
      "volume": 5211600
    },
    {
      "time": "2026-03-27",
      "open": 24.649999618530273,
      "high": 24.770000457763672,
      "low": 22.739999771118164,
      "close": 23.1299991607666,
      "volume": 5442100
    },
    {
      "time": "2026-03-30",
      "open": 23.579999923706055,
      "high": 23.75,
      "low": 23.149999618530273,
      "close": 23.440000534057617,
      "volume": 5258000
    },
    {
      "time": "2026-03-31",
      "open": 23.719999313354492,
      "high": 24.149999618530273,
      "low": 23.229999542236328,
      "close": 23.93000030517578,
      "volume": 5342600
    },
    {
      "time": "2026-04-01",
      "open": 24.149999618530273,
      "high": 24.479999542236328,
      "low": 23.100000381469727,
      "close": 23.1200008392334,
      "volume": 4866500
    },
    {
      "time": "2026-04-02",
      "open": 22.549999237060547,
      "high": 23.3799991607666,
      "low": 22.100000381469727,
      "close": 23.079999923706055,
      "volume": 4254900
    },
    {
      "time": "2026-04-06",
      "open": 22.770000457763672,
      "high": 22.979999542236328,
      "low": 22.520000457763672,
      "close": 22.81999969482422,
      "volume": 4661800
    },
    {
      "time": "2026-04-07",
      "open": 22.610000610351562,
      "high": 22.920000076293945,
      "low": 22.350000381469727,
      "close": 22.799999237060547,
      "volume": 3478200
    },
    {
      "time": "2026-04-08",
      "open": 23.309999465942383,
      "high": 23.979999542236328,
      "low": 23.309999465942383,
      "close": 23.600000381469727,
      "volume": 5221200
    },
    {
      "time": "2026-04-09",
      "open": 23.440000534057617,
      "high": 24.15999984741211,
      "low": 22.610000610351562,
      "close": 23.459999084472656,
      "volume": 4505000
    },
    {
      "time": "2026-04-10",
      "open": 23.649999618530273,
      "high": 23.899999618530273,
      "low": 22.829999923706055,
      "close": 23.1299991607666,
      "volume": 3442100
    },
    {
      "time": "2026-04-13",
      "open": 23.020000457763672,
      "high": 23.969999313354492,
      "low": 22.989999771118164,
      "close": 23.860000610351562,
      "volume": 5716500
    },
    {
      "time": "2026-04-14",
      "open": 23.93000030517578,
      "high": 24.3700008392334,
      "low": 23.899999618530273,
      "close": 24.110000610351562,
      "volume": 2611300
    },
    {
      "time": "2026-04-15",
      "open": 24.229999542236328,
      "high": 24.43000030517578,
      "low": 23.030000686645508,
      "close": 23.229999542236328,
      "volume": 4220000
    },
    {
      "time": "2026-04-16",
      "open": 23.219999313354492,
      "high": 23.40999984741211,
      "low": 22.8700008392334,
      "close": 23.1299991607666,
      "volume": 4061100
    },
    {
      "time": "2026-04-17",
      "open": 23.510000228881836,
      "high": 24.049999237060547,
      "low": 23.25,
      "close": 23.68000030517578,
      "volume": 3631900
    },
    {
      "time": "2026-04-20",
      "open": 23.40999984741211,
      "high": 23.809999465942383,
      "low": 23.329999923706055,
      "close": 23.68000030517578,
      "volume": 2692100
    },
    {
      "time": "2026-04-21",
      "open": 23.649999618530273,
      "high": 23.850000381469727,
      "low": 22.610000610351562,
      "close": 22.610000610351562,
      "volume": 4864300
    },
    {
      "time": "2026-04-22",
      "open": 22.790000915527344,
      "high": 22.790000915527344,
      "low": 22.309999465942383,
      "close": 22.459999084472656,
      "volume": 4925500
    },
    {
      "time": "2026-04-23",
      "open": 22.3799991607666,
      "high": 22.559999465942383,
      "low": 21.760000228881836,
      "close": 22.389999389648438,
      "volume": 3672300
    },
    {
      "time": "2026-04-24",
      "open": 22.3700008392334,
      "high": 22.780000686645508,
      "low": 22.079999923706055,
      "close": 22.75,
      "volume": 3884300
    },
    {
      "time": "2026-04-27",
      "open": 22.700000762939453,
      "high": 22.93000030517578,
      "low": 22.020000457763672,
      "close": 22.09000015258789,
      "volume": 7490600
    },
    {
      "time": "2026-04-28",
      "open": 22.329999923706055,
      "high": 22.75,
      "low": 22.100000381469727,
      "close": 22.149999618530273,
      "volume": 4236400
    },
    {
      "time": "2026-04-29",
      "open": 22.06999969482422,
      "high": 22.190000534057617,
      "low": 21.6200008392334,
      "close": 21.799999237060547,
      "volume": 3259800
    },
    {
      "time": "2026-04-30",
      "open": 21.940000534057617,
      "high": 22.440000534057617,
      "low": 21.780000686645508,
      "close": 22.3700008392334,
      "volume": 3250400
    },
    {
      "time": "2026-05-01",
      "open": 22.40999984741211,
      "high": 22.739999771118164,
      "low": 22.200000762939453,
      "close": 22.510000228881836,
      "volume": 4142900
    },
    {
      "time": "2026-05-04",
      "open": 22.459999084472656,
      "high": 22.959999084472656,
      "low": 22.40999984741211,
      "close": 22.510000228881836,
      "volume": 6236000
    },
    {
      "time": "2026-05-05",
      "open": 22.690000534057617,
      "high": 23.290000915527344,
      "low": 22.40999984741211,
      "close": 22.989999771118164,
      "volume": 6295500
    },
    {
      "time": "2026-05-06",
      "open": 23.25,
      "high": 26.290000915527344,
      "low": 22.860000610351562,
      "close": 26.18000030517578,
      "volume": 12365400
    },
    {
      "time": "2026-05-07",
      "open": 26.1200008392334,
      "high": 26.15999984741211,
      "low": 23.540000915527344,
      "close": 24.010000228881836,
      "volume": 11810700
    },
    {
      "time": "2026-05-08",
      "open": 24.15999984741211,
      "high": 24.579999923706055,
      "low": 22.90999984741211,
      "close": 23.649999618530273,
      "volume": 8288000
    },
    {
      "time": "2026-05-11",
      "open": 23.729999542236328,
      "high": 23.959999084472656,
      "low": 21.639999389648438,
      "close": 21.719999313354492,
      "volume": 8236200
    },
    {
      "time": "2026-05-12",
      "open": 21.719999313354492,
      "high": 22.020000457763672,
      "low": 21.18000030517578,
      "close": 21.43000030517578,
      "volume": 10856900
    },
    {
      "time": "2026-05-13",
      "open": 21.450000762939453,
      "high": 22.09000015258789,
      "low": 21.399999618530273,
      "close": 21.799999237060547,
      "volume": 8468800
    },
    {
      "time": "2026-05-14",
      "open": 21.90999984741211,
      "high": 22.170000076293945,
      "low": 21.600000381469727,
      "close": 21.639999389648438,
      "volume": 4738800
    },
    {
      "time": "2026-05-15",
      "open": 21.270000457763672,
      "high": 21.290000915527344,
      "low": 19.739999771118164,
      "close": 19.860000610351562,
      "volume": 7849400
    },
    {
      "time": "2026-05-18",
      "open": 19.790000915527344,
      "high": 20.290000915527344,
      "low": 19.68000030517578,
      "close": 19.93000030517578,
      "volume": 7877200
    },
    {
      "time": "2026-05-19",
      "open": 19.780000686645508,
      "high": 20.239999771118164,
      "low": 19.399999618530273,
      "close": 19.799999237060547,
      "volume": 7919900
    },
    {
      "time": "2026-05-20",
      "open": 20.1200008392334,
      "high": 21.110000610351562,
      "low": 19.850000381469727,
      "close": 20.850000381469727,
      "volume": 8000700
    },
    {
      "time": "2026-05-21",
      "open": 20.5,
      "high": 21.329999923706055,
      "low": 20.06999969482422,
      "close": 21.31999969482422,
      "volume": 6126700
    },
    {
      "time": "2026-05-22",
      "open": 21.329999923706055,
      "high": 22.049999237060547,
      "low": 21.299999237060547,
      "close": 21.729999542236328,
      "volume": 5828900
    },
    {
      "time": "2026-05-26",
      "open": 21.75,
      "high": 22.989999771118164,
      "low": 21.6299991607666,
      "close": 22.81999969482422,
      "volume": 7148300
    },
    {
      "time": "2026-05-27",
      "open": 22.959999084472656,
      "high": 23.979999542236328,
      "low": 22.81999969482422,
      "close": 23.690000534057617,
      "volume": 8281000
    },
    {
      "time": "2026-05-28",
      "open": 23.799999237060547,
      "high": 24.399999618530273,
      "low": 23.290000915527344,
      "close": 23.979999542236328,
      "volume": 6425800
    },
    {
      "time": "2026-05-29",
      "open": 23.989999771118164,
      "high": 24.40999984741211,
      "low": 23.639999389648438,
      "close": 23.850000381469727,
      "volume": 10587400
    },
    {
      "time": "2026-06-01",
      "open": 23.43000030517578,
      "high": 24,
      "low": 22.829999923706055,
      "close": 23.670000076293945,
      "volume": 5324900
    },
    {
      "time": "2026-06-02",
      "open": 23.510000228881836,
      "high": 23.700000762939453,
      "low": 22.989999771118164,
      "close": 23.6299991607666,
      "volume": 3717700
    },
    {
      "time": "2026-06-03",
      "open": 23.530000686645508,
      "high": 24.6299991607666,
      "low": 23.420000076293945,
      "close": 24.56999969482422,
      "volume": 8115500
    },
    {
      "time": "2026-06-04",
      "open": 25.06999969482422,
      "high": 26.229999542236328,
      "low": 24.559999465942383,
      "close": 24.709999084472656,
      "volume": 7598900
    },
    {
      "time": "2026-06-05",
      "open": 24.6200008392334,
      "high": 24.979999542236328,
      "low": 23.549999237060547,
      "close": 23.6299991607666,
      "volume": 4215300
    },
    {
      "time": "2026-06-08",
      "open": 24.020000457763672,
      "high": 24.239999771118164,
      "low": 23.190000534057617,
      "close": 23.68000030517578,
      "volume": 5272600
    },
    {
      "time": "2026-06-09",
      "open": 24.040000915527344,
      "high": 24.68000030517578,
      "low": 23.950000762939453,
      "close": 24.5,
      "volume": 5131200
    },
    {
      "time": "2026-06-10",
      "open": 24.3700008392334,
      "high": 24.459999084472656,
      "low": 22.770000457763672,
      "close": 22.8700008392334,
      "volume": 7947600
    },
    {
      "time": "2026-06-11",
      "open": 23.139999389648438,
      "high": 24.1200008392334,
      "low": 22.760000228881836,
      "close": 24.049999237060547,
      "volume": 4735400
    },
    {
      "time": "2026-06-12",
      "open": 24.270000457763672,
      "high": 24.40999984741211,
      "low": 24.010000228881836,
      "close": 24.170000076293945,
      "volume": 4512100
    },
    {
      "time": "2026-06-15",
      "open": 24.899999618530273,
      "high": 25.06999969482422,
      "low": 24.139999389648438,
      "close": 24.290000915527344,
      "volume": 4476700
    },
    {
      "time": "2026-06-16",
      "open": 24.290000915527344,
      "high": 24.399999618530273,
      "low": 23.799999237060547,
      "close": 24.229999542236328,
      "volume": 3681700
    },
    {
      "time": "2026-06-17",
      "open": 24.09000015258789,
      "high": 24.420000076293945,
      "low": 23.149999618530273,
      "close": 23.389999389648438,
      "volume": 6540500
    },
    {
      "time": "2026-06-18",
      "open": 23.850000381469727,
      "high": 24.510000228881836,
      "low": 23.690000534057617,
      "close": 24.219999313354492,
      "volume": 10244000
    },
    {
      "time": "2026-06-22",
      "open": 24.149999618530273,
      "high": 24.540000915527344,
      "low": 23.8799991607666,
      "close": 23.899999618530273,
      "volume": 5350100
    },
    {
      "time": "2026-06-23",
      "open": 23.709999084472656,
      "high": 23.950000762939453,
      "low": 23.06999969482422,
      "close": 23.18000030517578,
      "volume": 4643400
    },
    {
      "time": "2026-06-24",
      "open": 23.520000457763672,
      "high": 24.200000762939453,
      "low": 23.510000228881836,
      "close": 23.959999084472656,
      "volume": 3953800
    },
    {
      "time": "2026-06-25",
      "open": 24.299999237060547,
      "high": 24.600000381469727,
      "low": 24.020000457763672,
      "close": 24.3700008392334,
      "volume": 3683900
    },
    {
      "time": "2026-06-26",
      "open": 24.25,
      "high": 25.190000534057617,
      "low": 23.899999618530273,
      "close": 24.56999969482422,
      "volume": 6057300
    },
    {
      "time": "2026-06-29",
      "open": 24.649999618530273,
      "high": 25.1299991607666,
      "low": 24.440000534057617,
      "close": 24.739999771118164,
      "volume": 3311000
    },
    {
      "time": "2026-06-30",
      "open": 24.690000534057617,
      "high": 24.889999389648438,
      "low": 24.1299991607666,
      "close": 24.610000610351562,
      "volume": 3475800
    },
    {
      "time": "2026-07-01",
      "open": 24.360000610351562,
      "high": 25.200000762939453,
      "low": 24.059999465942383,
      "close": 24.09000015258789,
      "volume": 4704900
    },
    {
      "time": "2026-07-02",
      "open": 24.31999969482422,
      "high": 25.030000686645508,
      "low": 23.989999771118164,
      "close": 25,
      "volume": 5689300
    },
    {
      "time": "2026-07-06",
      "open": 25.110000610351562,
      "high": 25.290000915527344,
      "low": 24.760000228881836,
      "close": 25.1299991607666,
      "volume": 4227100
    },
    {
      "time": "2026-07-07",
      "open": 25.100000381469727,
      "high": 25.200000762939453,
      "low": 24.389999389648438,
      "close": 24.639999389648438,
      "volume": 3666600
    },
    {
      "time": "2026-07-08",
      "open": 24.260000228881836,
      "high": 24.809999465942383,
      "low": 23.729999542236328,
      "close": 24.690000534057617,
      "volume": 4617000
    },
    {
      "time": "2026-07-09",
      "open": 24.790000915527344,
      "high": 25.329999923706055,
      "low": 24.43000030517578,
      "close": 24.6200008392334,
      "volume": 3817000
    },
    {
      "time": "2026-07-10",
      "open": 24.549999237060547,
      "high": 25.079999923706055,
      "low": 24.1200008392334,
      "close": 24.81999969482422,
      "volume": 3875900
    },
    {
      "time": "2026-07-13",
      "open": 24.6200008392334,
      "high": 25.270000457763672,
      "low": 24.510000228881836,
      "close": 25.139999389648438,
      "volume": 3208900
    },
    {
      "time": "2026-07-14",
      "open": 25.530000686645508,
      "high": 25.610000610351562,
      "low": 24.850000381469727,
      "close": 25.549999237060547,
      "volume": 4615200
    },
    {
      "time": "2026-07-15",
      "open": 25.65999984741211,
      "high": 25.889999389648438,
      "low": 25.299999237060547,
      "close": 25.540000915527344,
      "volume": 4089200
    },
    {
      "time": "2026-07-16",
      "open": 25.360000610351562,
      "high": 26.329999923706055,
      "low": 25.209999084472656,
      "close": 25.950000762939453,
      "volume": 4097700
    },
    {
      "time": "2026-07-17",
      "open": 25.260000228881836,
      "high": 26.3700008392334,
      "low": 25.260000228881836,
      "close": 25.829999923706055,
      "volume": 4011400
    },
    {
      "time": "2026-07-20",
      "open": 25.90999984741211,
      "high": 26.209999084472656,
      "low": 25.110000610351562,
      "close": 25.139999389648438,
      "volume": 3666100
    },
    {
      "time": "2026-07-21",
      "open": 25.290000915527344,
      "high": 25.81999969482422,
      "low": 25.040000915527344,
      "close": 25.479999542236328,
      "volume": 5522700
    },
    {
      "time": "2026-07-22",
      "open": 25.479999542236328,
      "high": 25.950000762939453,
      "low": 25.229999542236328,
      "close": 25.34000015258789,
      "volume": 5321900
    },
    {
      "time": "2026-07-23",
      "open": 25.309999465942383,
      "high": 25.540000915527344,
      "low": 24.59000015258789,
      "close": 24.780000686645508,
      "volume": 5910900
    },
    {
      "time": "2026-07-24",
      "open": 25.1200008392334,
      "high": 25.270000457763672,
      "low": 24.600000381469727,
      "close": 24.90999984741211,
      "volume": 4076200
    },
    {
      "time": "2026-07-27",
      "open": 25.25,
      "high": 25.6299991607666,
      "low": 25.139999389648438,
      "close": 25.40999984741211,
      "volume": 2709500
    },
    {
      "time": "2026-07-28",
      "open": 25.59000015258789,
      "high": 26.079999923706055,
      "low": 25.420000076293945,
      "close": 25.520000457763672,
      "volume": 4279400
    },
    {
      "time": "2026-07-29",
      "open": 25.65999984741211,
      "high": 26.389999389648438,
      "low": 25.389999389648438,
      "close": 26.389999389648438,
      "volume": 6610900
    },
    {
      "time": "2026-07-30",
      "open": 26.639999389648438,
      "high": 26.8700008392334,
      "low": 25.93000030517578,
      "close": 26.459999084472656,
      "volume": 7704300
    },
    {
      "time": "2026-07-31",
      "open": 26.459999084472656,
      "high": 26.469999313354492,
      "low": 25.770000457763672,
      "close": 26.3700008392334,
      "volume": 5193900
    },
    {
      "time": "2026-08-03",
      "open": 26.290000915527344,
      "high": 26.450000762939453,
      "low": 25.399999618530273,
      "close": 25.719999313354492,
      "volume": 5391500
    },
    {
      "time": "2026-08-04",
      "open": 25.739999771118164,
      "high": 25.979999542236328,
      "low": 25.299999237060547,
      "close": 25.600000381469727,
      "volume": 9071200
    },
    {
      "time": "2026-08-05",
      "open": 27.079999923706055,
      "high": 27.979999542236328,
      "low": 25.100000381469727,
      "close": 26.219999313354492,
      "volume": 13867200
    },
    {
      "time": "2026-08-06",
      "open": 25.350000381469727,
      "high": 25.350000381469727,
      "low": 23.600000381469727,
      "close": 24.200000762939453,
      "volume": 17210900
    },
    {
      "time": "2026-08-07",
      "open": 24.3799991607666,
      "high": 24.40999984741211,
      "low": 22.020000457763672,
      "close": 22.1200008392334,
      "volume": 22076800
    },
    {
      "time": "2026-08-10",
      "open": 22.1200008392334,
      "high": 22.809999465942383,
      "low": 21.31999969482422,
      "close": 22.280000686645508,
      "volume": 22486500
    },
    {
      "time": "2026-08-11",
      "open": 23,
      "high": 23.06999969482422,
      "low": 22.549999237060547,
      "close": 22.729999542236328,
      "volume": 7552900
    },
    {
      "time": "2026-08-12",
      "open": 22.399999618530273,
      "high": 22.5,
      "low": 21.75,
      "close": 22.1299991607666,
      "volume": 9723700
    },
    {
      "time": "2026-08-13",
      "open": 22.309999465942383,
      "high": 22.68000030517578,
      "low": 22.170000076293945,
      "close": 22.510000228881836,
      "volume": 5574100
    },
    {
      "time": "2026-08-14",
      "open": 22.75,
      "high": 23.690000534057617,
      "low": 22.670000076293945,
      "close": 23.670000076293945,
      "volume": 6497000
    },
    {
      "time": "2026-08-17",
      "open": 23.440000534057617,
      "high": 23.809999465942383,
      "low": 23.079999923706055,
      "close": 23.610000610351562,
      "volume": 7147400
    },
    {
      "time": "2026-08-18",
      "open": 23.59000015258789,
      "high": 23.850000381469727,
      "low": 23.440000534057617,
      "close": 23.639999389648438,
      "volume": 5083100
    },
    {
      "time": "2026-08-19",
      "open": 24.079999923706055,
      "high": 24.56999969482422,
      "low": 24,
      "close": 24.5,
      "volume": 3973900
    },
    {
      "time": "2026-08-20",
      "open": 24.209999084472656,
      "high": 24.3700008392334,
      "low": 23.3799991607666,
      "close": 23.559999465942383,
      "volume": 4935000
    },
    {
      "time": "2026-08-21",
      "open": 23.90999984741211,
      "high": 24.149999618530273,
      "low": 23.690000534057617,
      "close": 23.969999313354492,
      "volume": 4755600
    },
    {
      "time": "2026-08-24",
      "open": 24.110000610351562,
      "high": 24.540000915527344,
      "low": 24.030000686645508,
      "close": 24.420000076293945,
      "volume": 3952100
    },
    {
      "time": "2026-08-25",
      "open": 24.600000381469727,
      "high": 25.40999984741211,
      "low": 24.459999084472656,
      "close": 25.09000015258789,
      "volume": 5311600
    },
    {
      "time": "2026-08-26",
      "open": 25.020000457763672,
      "high": 25.190000534057617,
      "low": 24.84000015258789,
      "close": 25.079999923706055,
      "volume": 4153400
    },
    {
      "time": "2026-08-27",
      "open": 24.90999984741211,
      "high": 25.040000915527344,
      "low": 24.420000076293945,
      "close": 24.489999771118164,
      "volume": 4093400
    },
    {
      "time": "2026-08-28",
      "open": 24.450000762939453,
      "high": 24.760000228881836,
      "low": 23.989999771118164,
      "close": 24.110000610351562,
      "volume": 4165400
    },
    {
      "time": "2026-08-31",
      "open": 23.969999313354492,
      "high": 24.020000457763672,
      "low": 23.40999984741211,
      "close": 23.920000076293945,
      "volume": 5359800
    },
    {
      "time": "2026-09-01",
      "open": 24.040000915527344,
      "high": 24.399999618530273,
      "low": 23.899999618530273,
      "close": 23.90999984741211,
      "volume": 3946800
    },
    {
      "time": "2026-09-02",
      "open": 23.969999313354492,
      "high": 24.920000076293945,
      "low": 23.8700008392334,
      "close": 24.68000030517578,
      "volume": 6741600
    },
    {
      "time": "2026-09-03",
      "open": 24.940000534057617,
      "high": 25.06999969482422,
      "low": 23.739999771118164,
      "close": 24.420000076293945,
      "volume": 5924700
    },
    {
      "time": "2026-09-04",
      "open": 24.200000762939453,
      "high": 24.709999084472656,
      "low": 24,
      "close": 24.5,
      "volume": 3718000
    },
    {
      "time": "2026-09-08",
      "open": 24.3700008392334,
      "high": 24.3799991607666,
      "low": 23.8700008392334,
      "close": 23.969999313354492,
      "volume": 3911100
    },
    {
      "time": "2026-09-09",
      "open": 23.90999984741211,
      "high": 23.959999084472656,
      "low": 23.5,
      "close": 23.549999237060547,
      "volume": 3881200
    },
    {
      "time": "2026-09-10",
      "open": 23.3700008392334,
      "high": 23.610000610351562,
      "low": 22.860000610351562,
      "close": 22.860000610351562,
      "volume": 5633900
    },
    {
      "time": "2026-09-11",
      "open": 23.200000762939453,
      "high": 23.31999969482422,
      "low": 22.649999618530273,
      "close": 23.170000076293945,
      "volume": 4738400
    },
    {
      "time": "2026-09-14",
      "open": 23.5,
      "high": 23.514999389648438,
      "low": 23.15999984741211,
      "close": 23.190000534057617,
      "volume": 1275814
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 20.8596000289917
    },
    {
      "time": "2025-11-24",
      "value": 20.948600044250487
    },
    {
      "time": "2025-11-25",
      "value": 21.04460006713867
    },
    {
      "time": "2025-11-26",
      "value": 21.142200050354003
    },
    {
      "time": "2025-11-28",
      "value": 21.225600051879884
    },
    {
      "time": "2025-12-01",
      "value": 21.29400005340576
    },
    {
      "time": "2025-12-02",
      "value": 21.363200035095215
    },
    {
      "time": "2025-12-03",
      "value": 21.436000022888184
    },
    {
      "time": "2025-12-04",
      "value": 21.500800018310546
    },
    {
      "time": "2025-12-05",
      "value": 21.560400009155273
    },
    {
      "time": "2025-12-08",
      "value": 21.602000007629396
    },
    {
      "time": "2025-12-09",
      "value": 21.618400001525877
    },
    {
      "time": "2025-12-10",
      "value": 21.64159999847412
    },
    {
      "time": "2025-12-11",
      "value": 21.651000022888184
    },
    {
      "time": "2025-12-12",
      "value": 21.66740005493164
    },
    {
      "time": "2025-12-15",
      "value": 21.68860008239746
    },
    {
      "time": "2025-12-16",
      "value": 21.72520008087158
    },
    {
      "time": "2025-12-17",
      "value": 21.757800064086915
    },
    {
      "time": "2025-12-18",
      "value": 21.792800064086915
    },
    {
      "time": "2025-12-19",
      "value": 21.837400054931642
    },
    {
      "time": "2025-12-22",
      "value": 21.888200035095213
    },
    {
      "time": "2025-12-23",
      "value": 21.93180000305176
    },
    {
      "time": "2025-12-24",
      "value": 21.975
    },
    {
      "time": "2025-12-26",
      "value": 22.016800003051756
    },
    {
      "time": "2025-12-29",
      "value": 22.05939998626709
    },
    {
      "time": "2025-12-30",
      "value": 22.086199989318846
    },
    {
      "time": "2025-12-31",
      "value": 22.10439998626709
    },
    {
      "time": "2026-01-02",
      "value": 22.122399978637695
    },
    {
      "time": "2026-01-05",
      "value": 22.150599975585937
    },
    {
      "time": "2026-01-06",
      "value": 22.191199951171875
    },
    {
      "time": "2026-01-07",
      "value": 22.20699996948242
    },
    {
      "time": "2026-01-08",
      "value": 22.22639995574951
    },
    {
      "time": "2026-01-09",
      "value": 22.253399925231932
    },
    {
      "time": "2026-01-12",
      "value": 22.278999938964844
    },
    {
      "time": "2026-01-13",
      "value": 22.31659996032715
    },
    {
      "time": "2026-01-14",
      "value": 22.362399978637697
    },
    {
      "time": "2026-01-15",
      "value": 22.388999977111816
    },
    {
      "time": "2026-01-16",
      "value": 22.429599990844725
    },
    {
      "time": "2026-01-20",
      "value": 22.480799980163575
    },
    {
      "time": "2026-01-21",
      "value": 22.536399955749513
    },
    {
      "time": "2026-01-22",
      "value": 22.60479995727539
    },
    {
      "time": "2026-01-23",
      "value": 22.647399940490722
    },
    {
      "time": "2026-01-26",
      "value": 22.683799934387206
    },
    {
      "time": "2026-01-27",
      "value": 22.735199966430663
    },
    {
      "time": "2026-01-28",
      "value": 22.777799987792967
    },
    {
      "time": "2026-01-29",
      "value": 22.84
    },
    {
      "time": "2026-01-30",
      "value": 22.89319999694824
    },
    {
      "time": "2026-02-02",
      "value": 22.960400009155272
    },
    {
      "time": "2026-02-03",
      "value": 23.018200035095216
    },
    {
      "time": "2026-02-04",
      "value": 23.081400032043458
    },
    {
      "time": "2026-02-05",
      "value": 23.122600021362306
    },
    {
      "time": "2026-02-06",
      "value": 23.164800033569335
    },
    {
      "time": "2026-02-09",
      "value": 23.192800025939942
    },
    {
      "time": "2026-02-10",
      "value": 23.238800048828125
    },
    {
      "time": "2026-02-11",
      "value": 23.287600021362305
    },
    {
      "time": "2026-02-12",
      "value": 23.331000022888183
    },
    {
      "time": "2026-02-13",
      "value": 23.383800010681153
    },
    {
      "time": "2026-02-17",
      "value": 23.437400016784668
    },
    {
      "time": "2026-02-18",
      "value": 23.493200035095214
    },
    {
      "time": "2026-02-19",
      "value": 23.5592000579834
    },
    {
      "time": "2026-02-20",
      "value": 23.625000038146972
    },
    {
      "time": "2026-02-23",
      "value": 23.711400032043457
    },
    {
      "time": "2026-02-24",
      "value": 23.81300003051758
    },
    {
      "time": "2026-02-25",
      "value": 23.924400024414062
    },
    {
      "time": "2026-02-26",
      "value": 24.02240001678467
    },
    {
      "time": "2026-02-27",
      "value": 24.116399993896483
    },
    {
      "time": "2026-03-02",
      "value": 24.188400001525878
    },
    {
      "time": "2026-03-03",
      "value": 24.24439998626709
    },
    {
      "time": "2026-03-04",
      "value": 24.291399993896484
    },
    {
      "time": "2026-03-05",
      "value": 24.323800010681154
    },
    {
      "time": "2026-03-06",
      "value": 24.345000038146974
    },
    {
      "time": "2026-03-09",
      "value": 24.379400062561036
    },
    {
      "time": "2026-03-10",
      "value": 24.40520008087158
    },
    {
      "time": "2026-03-11",
      "value": 24.422200088500976
    },
    {
      "time": "2026-03-12",
      "value": 24.422800102233886
    },
    {
      "time": "2026-03-13",
      "value": 24.426400108337404
    },
    {
      "time": "2026-03-16",
      "value": 24.441800117492676
    },
    {
      "time": "2026-03-17",
      "value": 24.495000114440916
    },
    {
      "time": "2026-03-18",
      "value": 24.530600128173827
    },
    {
      "time": "2026-03-19",
      "value": 24.557000160217285
    },
    {
      "time": "2026-03-20",
      "value": 24.579800148010253
    },
    {
      "time": "2026-03-23",
      "value": 24.603800163269042
    },
    {
      "time": "2026-03-24",
      "value": 24.63240016937256
    },
    {
      "time": "2026-03-25",
      "value": 24.66500015258789
    },
    {
      "time": "2026-03-26",
      "value": 24.667600135803223
    },
    {
      "time": "2026-03-27",
      "value": 24.641400108337404
    },
    {
      "time": "2026-03-30",
      "value": 24.62660011291504
    },
    {
      "time": "2026-03-31",
      "value": 24.614600105285646
    },
    {
      "time": "2026-04-01",
      "value": 24.59380012512207
    },
    {
      "time": "2026-04-02",
      "value": 24.56940013885498
    },
    {
      "time": "2026-04-06",
      "value": 24.527600135803223
    },
    {
      "time": "2026-04-07",
      "value": 24.495600128173827
    },
    {
      "time": "2026-04-08",
      "value": 24.474000129699707
    },
    {
      "time": "2026-04-09",
      "value": 24.450800094604492
    },
    {
      "time": "2026-04-10",
      "value": 24.431000061035157
    },
    {
      "time": "2026-04-13",
      "value": 24.4242000579834
    },
    {
      "time": "2026-04-14",
      "value": 24.42480007171631
    },
    {
      "time": "2026-04-15",
      "value": 24.394400062561036
    },
    {
      "time": "2026-04-16",
      "value": 24.370000038146973
    },
    {
      "time": "2026-04-17",
      "value": 24.355600051879883
    },
    {
      "time": "2026-04-20",
      "value": 24.34300006866455
    },
    {
      "time": "2026-04-21",
      "value": 24.29120006561279
    },
    {
      "time": "2026-04-22",
      "value": 24.243800048828124
    },
    {
      "time": "2026-04-23",
      "value": 24.17940002441406
    },
    {
      "time": "2026-04-24",
      "value": 24.12020004272461
    },
    {
      "time": "2026-04-27",
      "value": 24.066200027465822
    },
    {
      "time": "2026-04-28",
      "value": 24.006600036621094
    },
    {
      "time": "2026-04-29",
      "value": 23.945400009155275
    },
    {
      "time": "2026-04-30",
      "value": 23.89720001220703
    },
    {
      "time": "2026-05-01",
      "value": 23.84340000152588
    },
    {
      "time": "2026-05-04",
      "value": 23.79400001525879
    },
    {
      "time": "2026-05-05",
      "value": 23.758800010681153
    },
    {
      "time": "2026-05-06",
      "value": 23.754800033569335
    },
    {
      "time": "2026-05-07",
      "value": 23.698200035095216
    },
    {
      "time": "2026-05-08",
      "value": 23.64740001678467
    },
    {
      "time": "2026-05-11",
      "value": 23.55380001068115
    },
    {
      "time": "2026-05-12",
      "value": 23.46060001373291
    },
    {
      "time": "2026-05-13",
      "value": 23.39900001525879
    },
    {
      "time": "2026-05-14",
      "value": 23.342999992370604
    },
    {
      "time": "2026-05-15",
      "value": 23.261800003051757
    },
    {
      "time": "2026-05-18",
      "value": 23.19319999694824
    },
    {
      "time": "2026-05-19",
      "value": 23.110399971008302
    },
    {
      "time": "2026-05-20",
      "value": 23.053999977111815
    },
    {
      "time": "2026-05-21",
      "value": 23.01139995574951
    },
    {
      "time": "2026-05-22",
      "value": 22.992399940490724
    },
    {
      "time": "2026-05-26",
      "value": 22.989999923706055
    },
    {
      "time": "2026-05-27",
      "value": 22.995799942016603
    },
    {
      "time": "2026-05-28",
      "value": 22.97179992675781
    },
    {
      "time": "2026-05-29",
      "value": 22.952199935913086
    },
    {
      "time": "2026-06-01",
      "value": 22.923199920654298
    },
    {
      "time": "2026-06-02",
      "value": 22.9161999130249
    },
    {
      "time": "2026-06-03",
      "value": 22.918799896240234
    },
    {
      "time": "2026-06-04",
      "value": 22.914999885559084
    },
    {
      "time": "2026-06-05",
      "value": 22.877599868774414
    },
    {
      "time": "2026-06-08",
      "value": 22.85959987640381
    },
    {
      "time": "2026-06-09",
      "value": 22.886999893188477
    },
    {
      "time": "2026-06-10",
      "value": 22.87559989929199
    },
    {
      "time": "2026-06-11",
      "value": 22.87799987792969
    },
    {
      "time": "2026-06-12",
      "value": 22.898999862670898
    },
    {
      "time": "2026-06-15",
      "value": 22.923199882507323
    },
    {
      "time": "2026-06-16",
      "value": 22.951399879455565
    },
    {
      "time": "2026-06-17",
      "value": 22.963199882507325
    },
    {
      "time": "2026-06-18",
      "value": 22.97559986114502
    },
    {
      "time": "2026-06-22",
      "value": 22.98439987182617
    },
    {
      "time": "2026-06-23",
      "value": 22.985399894714355
    },
    {
      "time": "2026-06-24",
      "value": 22.987399864196778
    },
    {
      "time": "2026-06-25",
      "value": 22.992599868774413
    },
    {
      "time": "2026-06-26",
      "value": 23.01939987182617
    },
    {
      "time": "2026-06-29",
      "value": 23.0515998840332
    },
    {
      "time": "2026-06-30",
      "value": 23.07019989013672
    },
    {
      "time": "2026-07-01",
      "value": 23.07839988708496
    },
    {
      "time": "2026-07-02",
      "value": 23.12619987487793
    },
    {
      "time": "2026-07-06",
      "value": 23.17959987640381
    },
    {
      "time": "2026-07-07",
      "value": 23.224599876403808
    },
    {
      "time": "2026-07-08",
      "value": 23.26339988708496
    },
    {
      "time": "2026-07-09",
      "value": 23.313999900817873
    },
    {
      "time": "2026-07-10",
      "value": 23.36739990234375
    },
    {
      "time": "2026-07-13",
      "value": 23.43419990539551
    },
    {
      "time": "2026-07-14",
      "value": 23.49779987335205
    },
    {
      "time": "2026-07-15",
      "value": 23.55839988708496
    },
    {
      "time": "2026-07-16",
      "value": 23.627199897766115
    },
    {
      "time": "2026-07-17",
      "value": 23.68399990081787
    },
    {
      "time": "2026-07-20",
      "value": 23.663199882507325
    },
    {
      "time": "2026-07-21",
      "value": 23.692599868774415
    },
    {
      "time": "2026-07-22",
      "value": 23.726399879455567
    },
    {
      "time": "2026-07-23",
      "value": 23.787599906921386
    },
    {
      "time": "2026-07-24",
      "value": 23.85719989776611
    },
    {
      "time": "2026-07-27",
      "value": 23.929399909973146
    },
    {
      "time": "2026-07-28",
      "value": 24.00699993133545
    },
    {
      "time": "2026-07-29",
      "value": 24.137599906921388
    },
    {
      "time": "2026-07-30",
      "value": 24.268199882507325
    },
    {
      "time": "2026-07-31",
      "value": 24.39959991455078
    },
    {
      "time": "2026-08-03",
      "value": 24.496999893188477
    },
    {
      "time": "2026-08-04",
      "value": 24.582599906921388
    },
    {
      "time": "2026-08-05",
      "value": 24.67239990234375
    },
    {
      "time": "2026-08-06",
      "value": 24.699999923706056
    },
    {
      "time": "2026-08-07",
      "value": 24.66859992980957
    },
    {
      "time": "2026-08-10",
      "value": 24.634599952697755
    },
    {
      "time": "2026-08-11",
      "value": 24.612199935913086
    },
    {
      "time": "2026-08-12",
      "value": 24.58139991760254
    },
    {
      "time": "2026-08-13",
      "value": 24.558999938964845
    },
    {
      "time": "2026-08-14",
      "value": 24.540999946594237
    },
    {
      "time": "2026-08-17",
      "value": 24.518999977111818
    },
    {
      "time": "2026-08-18",
      "value": 24.519199981689454
    },
    {
      "time": "2026-08-19",
      "value": 24.53559997558594
    },
    {
      "time": "2026-08-20",
      "value": 24.516799964904784
    },
    {
      "time": "2026-08-21",
      "value": 24.538799934387207
    },
    {
      "time": "2026-08-24",
      "value": 24.546199951171875
    },
    {
      "time": "2026-08-25",
      "value": 24.564599952697755
    },
    {
      "time": "2026-08-26",
      "value": 24.58039993286133
    },
    {
      "time": "2026-08-27",
      "value": 24.585599937438964
    },
    {
      "time": "2026-08-28",
      "value": 24.599999961853026
    },
    {
      "time": "2026-08-31",
      "value": 24.593999977111817
    },
    {
      "time": "2026-09-01",
      "value": 24.594199981689453
    },
    {
      "time": "2026-09-02",
      "value": 24.624199981689454
    },
    {
      "time": "2026-09-03",
      "value": 24.633400001525878
    },
    {
      "time": "2026-09-04",
      "value": 24.63599998474121
    },
    {
      "time": "2026-09-08",
      "value": 24.623999977111815
    },
    {
      "time": "2026-09-09",
      "value": 24.600199966430665
    },
    {
      "time": "2026-09-10",
      "value": 24.565199966430665
    },
    {
      "time": "2026-09-11",
      "value": 24.546799964904785
    },
    {
      "time": "2026-09-14",
      "value": 24.510599975585937
    }
  ],
  "analysis": null
}