{
  "ok": true,
  "cached": false,
  "ticker": "ARLP",
  "price": 26.17,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "McDaniel Ronna R.",
      "title": "Director",
      "is_csuite": 0,
      "value": 1800,
      "avg_price": 25.81,
      "filing_date": "2026-08-20"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Virginia Foxx",
      "slug": "virginia-foxx",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-18",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Virginia Foxx",
      "slug": "virginia-foxx",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Virginia Foxx",
      "slug": "virginia-foxx",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should Value Investors Buy Alliance Resource Partners (ARLP) Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/value-investors-buy-alliance-partners-134002419.html",
      "published": "2026-09-08"
    },
    {
      "title": "Are Investors Undervaluing Alliance Resource Partners (ARLP) Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-undervaluing-alliance-partners-arlp-134002807.html",
      "published": "2026-08-20"
    },
    {
      "title": "Best Income Stocks to Buy for August 10th",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/best-income-stocks-buy-august-075600424.html",
      "published": "2026-08-10"
    },
    {
      "title": "5 Dividend Stocks Paying Out This Month – But There’s a Catch",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/621967cb-bf23-3c76-b633-b976f1b013b2/5-dividend-stocks-paying-out.html",
      "published": "2026-08-05"
    },
    {
      "title": "How a $600,000 Covered Call Portfolio Can Generate $6,000 a Month (and What You Give Up to Get It)",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e6458807-9ddd-30f9-8cf7-c5c8ccb14275/how-a-%24600%2C000-covered-call.html",
      "published": "2026-07-30"
    },
    {
      "title": "Alliance Resource Partners, L.P. Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/51488a04-9881-3384-a966-216f9462f32f/alliance-resource-partners%2C.html",
      "published": "2026-07-28"
    },
    {
      "title": "Alliance Resource Partners (ARLP) Earnings And Distribution Update Put Valuation Back In Focus",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alliance-partners-arlp-earnings-distribution-231351835.html",
      "published": "2026-07-27"
    },
    {
      "title": "Alliance Resource Partners LP (ARLP) Q2 2026 Earnings Call Highlights: Strong Net Income Growth ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alliance-partners-lp-arlp-q2-210029208.html",
      "published": "2026-07-27"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 22.770000457763672,
      "high": 23.530000686645508,
      "low": 22.719999313354492,
      "close": 23.270000457763672,
      "volume": 953100
    },
    {
      "time": "2025-09-16",
      "open": 23.3799991607666,
      "high": 23.75,
      "low": 23.25,
      "close": 23.709999084472656,
      "volume": 250700
    },
    {
      "time": "2025-09-17",
      "open": 23.68000030517578,
      "high": 23.81999969482422,
      "low": 23.399999618530273,
      "close": 23.56999969482422,
      "volume": 191000
    },
    {
      "time": "2025-09-18",
      "open": 23.799999237060547,
      "high": 23.979999542236328,
      "low": 23.65999984741211,
      "close": 23.93000030517578,
      "volume": 294200
    },
    {
      "time": "2025-09-19",
      "open": 23.920000076293945,
      "high": 23.920000076293945,
      "low": 23.40999984741211,
      "close": 23.68000030517578,
      "volume": 289100
    },
    {
      "time": "2025-09-22",
      "open": 23.68000030517578,
      "high": 23.700000762939453,
      "low": 23.040000915527344,
      "close": 23.270000457763672,
      "volume": 268800
    },
    {
      "time": "2025-09-23",
      "open": 23.270000457763672,
      "high": 23.850000381469727,
      "low": 23.229999542236328,
      "close": 23.809999465942383,
      "volume": 207800
    },
    {
      "time": "2025-09-24",
      "open": 23.790000915527344,
      "high": 24.399999618530273,
      "low": 23.700000762939453,
      "close": 24.329999923706055,
      "volume": 311300
    },
    {
      "time": "2025-09-25",
      "open": 24.450000762939453,
      "high": 24.540000915527344,
      "low": 24.010000228881836,
      "close": 24.100000381469727,
      "volume": 198200
    },
    {
      "time": "2025-09-26",
      "open": 24.100000381469727,
      "high": 24.780000686645508,
      "low": 24.100000381469727,
      "close": 24.540000915527344,
      "volume": 216300
    },
    {
      "time": "2025-09-29",
      "open": 24.700000762939453,
      "high": 25.18000030517578,
      "low": 24.510000228881836,
      "close": 25.020000457763672,
      "volume": 385300
    },
    {
      "time": "2025-09-30",
      "open": 25.1299991607666,
      "high": 25.540000915527344,
      "low": 24.940000534057617,
      "close": 25.290000915527344,
      "volume": 377200
    },
    {
      "time": "2025-10-01",
      "open": 25.420000076293945,
      "high": 25.8799991607666,
      "low": 25.31999969482422,
      "close": 25.479999542236328,
      "volume": 193200
    },
    {
      "time": "2025-10-02",
      "open": 25.59000015258789,
      "high": 25.790000915527344,
      "low": 25.299999237060547,
      "close": 25.579999923706055,
      "volume": 284400
    },
    {
      "time": "2025-10-03",
      "open": 25.75,
      "high": 25.860000610351562,
      "low": 25.06999969482422,
      "close": 25.489999771118164,
      "volume": 294300
    },
    {
      "time": "2025-10-06",
      "open": 25.520000457763672,
      "high": 25.739999771118164,
      "low": 25.139999389648438,
      "close": 25.31999969482422,
      "volume": 307300
    },
    {
      "time": "2025-10-07",
      "open": 25.170000076293945,
      "high": 25.3700008392334,
      "low": 24.850000381469727,
      "close": 25.299999237060547,
      "volume": 269300
    },
    {
      "time": "2025-10-08",
      "open": 25.25,
      "high": 25.440000534057617,
      "low": 25,
      "close": 25.260000228881836,
      "volume": 160400
    },
    {
      "time": "2025-10-09",
      "open": 25.139999389648438,
      "high": 25.489999771118164,
      "low": 24.969999313354492,
      "close": 25.200000762939453,
      "volume": 373400
    },
    {
      "time": "2025-10-10",
      "open": 25.299999237060547,
      "high": 25.56999969482422,
      "low": 25.040000915527344,
      "close": 25.049999237060547,
      "volume": 184500
    },
    {
      "time": "2025-10-13",
      "open": 25.09000015258789,
      "high": 25.65999984741211,
      "low": 25.010000228881836,
      "close": 25.579999923706055,
      "volume": 252100
    },
    {
      "time": "2025-10-14",
      "open": 25.260000228881836,
      "high": 25.8799991607666,
      "low": 25.149999618530273,
      "close": 25.649999618530273,
      "volume": 443500
    },
    {
      "time": "2025-10-15",
      "open": 25.540000915527344,
      "high": 25.8700008392334,
      "low": 24.3799991607666,
      "close": 24.600000381469727,
      "volume": 509800
    },
    {
      "time": "2025-10-16",
      "open": 24.809999465942383,
      "high": 24.809999465942383,
      "low": 24.299999237060547,
      "close": 24.489999771118164,
      "volume": 286200
    },
    {
      "time": "2025-10-17",
      "open": 24.489999771118164,
      "high": 24.729999542236328,
      "low": 24,
      "close": 24.049999237060547,
      "volume": 676000
    },
    {
      "time": "2025-10-20",
      "open": 24.110000610351562,
      "high": 24.600000381469727,
      "low": 24.110000610351562,
      "close": 24.520000457763672,
      "volume": 156900
    },
    {
      "time": "2025-10-21",
      "open": 24.34000015258789,
      "high": 24.5,
      "low": 23.969999313354492,
      "close": 23.989999771118164,
      "volume": 177200
    },
    {
      "time": "2025-10-22",
      "open": 24,
      "high": 24.389999389648438,
      "low": 23.860000610351562,
      "close": 24.239999771118164,
      "volume": 291100
    },
    {
      "time": "2025-10-23",
      "open": 24.5,
      "high": 24.5,
      "low": 23.93000030517578,
      "close": 24.049999237060547,
      "volume": 208400
    },
    {
      "time": "2025-10-24",
      "open": 24.010000228881836,
      "high": 24.170000076293945,
      "low": 23,
      "close": 23.049999237060547,
      "volume": 708900
    },
    {
      "time": "2025-10-27",
      "open": 24,
      "high": 24.329999923706055,
      "low": 23.239999771118164,
      "close": 24,
      "volume": 542300
    },
    {
      "time": "2025-10-28",
      "open": 24.100000381469727,
      "high": 24.549999237060547,
      "low": 23.969999313354492,
      "close": 24.309999465942383,
      "volume": 356800
    },
    {
      "time": "2025-10-29",
      "open": 24.149999618530273,
      "high": 24.459999084472656,
      "low": 24.049999237060547,
      "close": 24.1200008392334,
      "volume": 171300
    },
    {
      "time": "2025-10-30",
      "open": 24.579999923706055,
      "high": 24.59000015258789,
      "low": 24.110000610351562,
      "close": 24.229999542236328,
      "volume": 247400
    },
    {
      "time": "2025-10-31",
      "open": 24.200000762939453,
      "high": 24.510000228881836,
      "low": 24.1200008392334,
      "close": 24.469999313354492,
      "volume": 207200
    },
    {
      "time": "2025-11-03",
      "open": 24.59000015258789,
      "high": 25.239999771118164,
      "low": 24.469999313354492,
      "close": 24.950000762939453,
      "volume": 474000
    },
    {
      "time": "2025-11-04",
      "open": 24.8799991607666,
      "high": 25.110000610351562,
      "low": 24.5,
      "close": 24.610000610351562,
      "volume": 223700
    },
    {
      "time": "2025-11-05",
      "open": 24.770000457763672,
      "high": 24.8799991607666,
      "low": 24.59000015258789,
      "close": 24.739999771118164,
      "volume": 176200
    },
    {
      "time": "2025-11-06",
      "open": 24.739999771118164,
      "high": 25.309999465942383,
      "low": 24.579999923706055,
      "close": 25,
      "volume": 573100
    },
    {
      "time": "2025-11-07",
      "open": 24.190000534057617,
      "high": 24.40999984741211,
      "low": 24.049999237060547,
      "close": 24.399999618530273,
      "volume": 192800
    },
    {
      "time": "2025-11-10",
      "open": 24.290000915527344,
      "high": 24.780000686645508,
      "low": 24.290000915527344,
      "close": 24.350000381469727,
      "volume": 254500
    },
    {
      "time": "2025-11-11",
      "open": 24.729999542236328,
      "high": 24.989999771118164,
      "low": 24.40999984741211,
      "close": 24.68000030517578,
      "volume": 322500
    },
    {
      "time": "2025-11-12",
      "open": 24.780000686645508,
      "high": 25.239999771118164,
      "low": 24.610000610351562,
      "close": 25.020000457763672,
      "volume": 361400
    },
    {
      "time": "2025-11-13",
      "open": 25.1299991607666,
      "high": 25.450000762939453,
      "low": 24.700000762939453,
      "close": 25,
      "volume": 415900
    },
    {
      "time": "2025-11-14",
      "open": 25,
      "high": 25.3700008392334,
      "low": 24.65999984741211,
      "close": 24.979999542236328,
      "volume": 657000
    },
    {
      "time": "2025-11-17",
      "open": 24.899999618530273,
      "high": 25.190000534057617,
      "low": 23.989999771118164,
      "close": 24.25,
      "volume": 341000
    },
    {
      "time": "2025-11-18",
      "open": 24.170000076293945,
      "high": 24.489999771118164,
      "low": 23.739999771118164,
      "close": 23.899999618530273,
      "volume": 263000
    },
    {
      "time": "2025-11-19",
      "open": 23.940000534057617,
      "high": 24.110000610351562,
      "low": 23.729999542236328,
      "close": 23.860000610351562,
      "volume": 133900
    },
    {
      "time": "2025-11-20",
      "open": 23.899999618530273,
      "high": 24.5,
      "low": 23.709999084472656,
      "close": 23.860000610351562,
      "volume": 169700
    },
    {
      "time": "2025-11-21",
      "open": 23.709999084472656,
      "high": 23.850000381469727,
      "low": 23.18000030517578,
      "close": 23.56999969482422,
      "volume": 366700
    },
    {
      "time": "2025-11-24",
      "open": 23.510000228881836,
      "high": 23.719999313354492,
      "low": 23.299999237060547,
      "close": 23.719999313354492,
      "volume": 195200
    },
    {
      "time": "2025-11-25",
      "open": 23.739999771118164,
      "high": 24.329999923706055,
      "low": 23.610000610351562,
      "close": 24.079999923706055,
      "volume": 180100
    },
    {
      "time": "2025-11-26",
      "open": 24.100000381469727,
      "high": 24.3799991607666,
      "low": 24.040000915527344,
      "close": 24.06999969482422,
      "volume": 172000
    },
    {
      "time": "2025-11-28",
      "open": 24.40999984741211,
      "high": 24.40999984741211,
      "low": 24.1200008392334,
      "close": 24.3700008392334,
      "volume": 77800
    },
    {
      "time": "2025-12-01",
      "open": 24.3700008392334,
      "high": 24.600000381469727,
      "low": 23.709999084472656,
      "close": 23.780000686645508,
      "volume": 335500
    },
    {
      "time": "2025-12-02",
      "open": 23.780000686645508,
      "high": 23.920000076293945,
      "low": 23.520000457763672,
      "close": 23.690000534057617,
      "volume": 191900
    },
    {
      "time": "2025-12-03",
      "open": 23.5,
      "high": 23.90999984741211,
      "low": 23.5,
      "close": 23.780000686645508,
      "volume": 261100
    },
    {
      "time": "2025-12-04",
      "open": 23.65999984741211,
      "high": 24.079999923706055,
      "low": 23.65999984741211,
      "close": 23.790000915527344,
      "volume": 211000
    },
    {
      "time": "2025-12-05",
      "open": 23.75,
      "high": 24.420000076293945,
      "low": 23.649999618530273,
      "close": 24.25,
      "volume": 319000
    },
    {
      "time": "2025-12-08",
      "open": 24.420000076293945,
      "high": 24.5,
      "low": 24.15999984741211,
      "close": 24.290000915527344,
      "volume": 195800
    },
    {
      "time": "2025-12-09",
      "open": 24.190000534057617,
      "high": 24.600000381469727,
      "low": 24.110000610351562,
      "close": 24.450000762939453,
      "volume": 186300
    },
    {
      "time": "2025-12-10",
      "open": 24.5,
      "high": 24.5,
      "low": 24.020000457763672,
      "close": 24.18000030517578,
      "volume": 112100
    },
    {
      "time": "2025-12-11",
      "open": 24.18000030517578,
      "high": 24.420000076293945,
      "low": 24.030000686645508,
      "close": 24.1299991607666,
      "volume": 148400
    },
    {
      "time": "2025-12-12",
      "open": 24.18000030517578,
      "high": 24.25,
      "low": 23.969999313354492,
      "close": 24.1299991607666,
      "volume": 125500
    },
    {
      "time": "2025-12-15",
      "open": 24.139999389648438,
      "high": 24.260000228881836,
      "low": 23.5,
      "close": 23.530000686645508,
      "volume": 518500
    },
    {
      "time": "2025-12-16",
      "open": 23.600000381469727,
      "high": 23.950000762939453,
      "low": 23.43000030517578,
      "close": 23.440000534057617,
      "volume": 428000
    },
    {
      "time": "2025-12-17",
      "open": 23.5,
      "high": 23.639999389648438,
      "low": 23.309999465942383,
      "close": 23.350000381469727,
      "volume": 320700
    },
    {
      "time": "2025-12-18",
      "open": 23.270000457763672,
      "high": 24.1299991607666,
      "low": 23.25,
      "close": 23.43000030517578,
      "volume": 628200
    },
    {
      "time": "2025-12-19",
      "open": 23.399999618530273,
      "high": 23.850000381469727,
      "low": 23.18000030517578,
      "close": 23.299999237060547,
      "volume": 393700
    },
    {
      "time": "2025-12-22",
      "open": 23.270000457763672,
      "high": 23.5,
      "low": 23.040000915527344,
      "close": 23.350000381469727,
      "volume": 710300
    },
    {
      "time": "2025-12-23",
      "open": 23.5,
      "high": 23.6200008392334,
      "low": 23.260000228881836,
      "close": 23.520000457763672,
      "volume": 205500
    },
    {
      "time": "2025-12-24",
      "open": 23.3799991607666,
      "high": 23.84000015258789,
      "low": 23.3799991607666,
      "close": 23.690000534057617,
      "volume": 145300
    },
    {
      "time": "2025-12-26",
      "open": 23.75,
      "high": 23.75,
      "low": 23.360000610351562,
      "close": 23.510000228881836,
      "volume": 223900
    },
    {
      "time": "2025-12-29",
      "open": 23.350000381469727,
      "high": 23.729999542236328,
      "low": 23.040000915527344,
      "close": 23.100000381469727,
      "volume": 821900
    },
    {
      "time": "2025-12-30",
      "open": 23.100000381469727,
      "high": 23.389999389648438,
      "low": 23.079999923706055,
      "close": 23.31999969482422,
      "volume": 338200
    },
    {
      "time": "2025-12-31",
      "open": 23.25,
      "high": 23.280000686645508,
      "low": 23.010000228881836,
      "close": 23.229999542236328,
      "volume": 325800
    },
    {
      "time": "2026-01-02",
      "open": 23.25,
      "high": 23.440000534057617,
      "low": 23.1299991607666,
      "close": 23.290000915527344,
      "volume": 185700
    },
    {
      "time": "2026-01-05",
      "open": 23.290000915527344,
      "high": 23.530000686645508,
      "low": 23.010000228881836,
      "close": 23.309999465942383,
      "volume": 424200
    },
    {
      "time": "2026-01-06",
      "open": 23.260000228881836,
      "high": 24.06999969482422,
      "low": 23.229999542236328,
      "close": 23.729999542236328,
      "volume": 412300
    },
    {
      "time": "2026-01-07",
      "open": 23.649999618530273,
      "high": 23.93000030517578,
      "low": 23.440000534057617,
      "close": 23.790000915527344,
      "volume": 315200
    },
    {
      "time": "2026-01-08",
      "open": 23.790000915527344,
      "high": 24.149999618530273,
      "low": 23.579999923706055,
      "close": 24.06999969482422,
      "volume": 258500
    },
    {
      "time": "2026-01-09",
      "open": 24.100000381469727,
      "high": 24.600000381469727,
      "low": 24.059999465942383,
      "close": 24.360000610351562,
      "volume": 314900
    },
    {
      "time": "2026-01-12",
      "open": 24.34000015258789,
      "high": 24.559999465942383,
      "low": 24.110000610351562,
      "close": 24.18000030517578,
      "volume": 526200
    },
    {
      "time": "2026-01-13",
      "open": 24.25,
      "high": 24.520000457763672,
      "low": 24.149999618530273,
      "close": 24.31999969482422,
      "volume": 588200
    },
    {
      "time": "2026-01-14",
      "open": 24.479999542236328,
      "high": 24.700000762939453,
      "low": 24.350000381469727,
      "close": 24.450000762939453,
      "volume": 427000
    },
    {
      "time": "2026-01-15",
      "open": 24.360000610351562,
      "high": 24.540000915527344,
      "low": 24.260000228881836,
      "close": 24.329999923706055,
      "volume": 295000
    },
    {
      "time": "2026-01-16",
      "open": 24.1299991607666,
      "high": 24.469999313354492,
      "low": 24.1299991607666,
      "close": 24.34000015258789,
      "volume": 348200
    },
    {
      "time": "2026-01-20",
      "open": 24.31999969482422,
      "high": 24.56999969482422,
      "low": 24.299999237060547,
      "close": 24.549999237060547,
      "volume": 284800
    },
    {
      "time": "2026-01-21",
      "open": 24.739999771118164,
      "high": 25.149999618530273,
      "low": 24.59000015258789,
      "close": 25.110000610351562,
      "volume": 269300
    },
    {
      "time": "2026-01-22",
      "open": 25.06999969482422,
      "high": 25.299999237060547,
      "low": 24.950000762939453,
      "close": 25.100000381469727,
      "volume": 353100
    },
    {
      "time": "2026-01-23",
      "open": 25.239999771118164,
      "high": 25.239999771118164,
      "low": 24.600000381469727,
      "close": 24.600000381469727,
      "volume": 359600
    },
    {
      "time": "2026-01-26",
      "open": 24.760000228881836,
      "high": 24.799999237060547,
      "low": 24.1299991607666,
      "close": 24.43000030517578,
      "volume": 262700
    },
    {
      "time": "2026-01-27",
      "open": 24.399999618530273,
      "high": 24.690000534057617,
      "low": 24.219999313354492,
      "close": 24.43000030517578,
      "volume": 339400
    },
    {
      "time": "2026-01-28",
      "open": 24.549999237060547,
      "high": 24.65999984741211,
      "low": 24.200000762939453,
      "close": 24.309999465942383,
      "volume": 308900
    },
    {
      "time": "2026-01-29",
      "open": 24.56999969482422,
      "high": 24.56999969482422,
      "low": 24.049999237060547,
      "close": 24.270000457763672,
      "volume": 429100
    },
    {
      "time": "2026-01-30",
      "open": 24.25,
      "high": 24.399999618530273,
      "low": 23.799999237060547,
      "close": 23.81999969482422,
      "volume": 680700
    },
    {
      "time": "2026-02-02",
      "open": 24.229999542236328,
      "high": 24.989999771118164,
      "low": 24.010000228881836,
      "close": 24.690000534057617,
      "volume": 1133700
    },
    {
      "time": "2026-02-03",
      "open": 24.93000030517578,
      "high": 25.479999542236328,
      "low": 24.760000228881836,
      "close": 25,
      "volume": 723400
    },
    {
      "time": "2026-02-04",
      "open": 25.110000610351562,
      "high": 25.489999771118164,
      "low": 24.510000228881836,
      "close": 24.600000381469727,
      "volume": 480300
    },
    {
      "time": "2026-02-05",
      "open": 24.579999923706055,
      "high": 24.829999923706055,
      "low": 24.350000381469727,
      "close": 24.540000915527344,
      "volume": 501100
    },
    {
      "time": "2026-02-06",
      "open": 23.940000534057617,
      "high": 24.510000228881836,
      "low": 23.649999618530273,
      "close": 24.3700008392334,
      "volume": 564400
    },
    {
      "time": "2026-02-09",
      "open": 24.34000015258789,
      "high": 24.520000457763672,
      "low": 24.049999237060547,
      "close": 24.420000076293945,
      "volume": 387300
    },
    {
      "time": "2026-02-10",
      "open": 24.3700008392334,
      "high": 24.90999984741211,
      "low": 24.149999618530273,
      "close": 24.559999465942383,
      "volume": 646600
    },
    {
      "time": "2026-02-11",
      "open": 24.700000762939453,
      "high": 26.09000015258789,
      "low": 24.700000762939453,
      "close": 25.5,
      "volume": 996000
    },
    {
      "time": "2026-02-12",
      "open": 25.959999084472656,
      "high": 26.25,
      "low": 25.299999237060547,
      "close": 25.350000381469727,
      "volume": 717200
    },
    {
      "time": "2026-02-13",
      "open": 25.6299991607666,
      "high": 26.049999237060547,
      "low": 25.15999984741211,
      "close": 25.81999969482422,
      "volume": 533100
    },
    {
      "time": "2026-02-17",
      "open": 25.809999465942383,
      "high": 25.940000534057617,
      "low": 25.149999618530273,
      "close": 25.610000610351562,
      "volume": 419300
    },
    {
      "time": "2026-02-18",
      "open": 25.760000228881836,
      "high": 26.020000457763672,
      "low": 25.600000381469727,
      "close": 25.889999389648438,
      "volume": 475500
    },
    {
      "time": "2026-02-19",
      "open": 26,
      "high": 26.09000015258789,
      "low": 25.610000610351562,
      "close": 25.899999618530273,
      "volume": 384900
    },
    {
      "time": "2026-02-20",
      "open": 25.709999084472656,
      "high": 26.260000228881836,
      "low": 25.610000610351562,
      "close": 26.25,
      "volume": 469800
    },
    {
      "time": "2026-02-23",
      "open": 26.260000228881836,
      "high": 27.06999969482422,
      "low": 26.25,
      "close": 27.040000915527344,
      "volume": 734300
    },
    {
      "time": "2026-02-24",
      "open": 26.979999542236328,
      "high": 27.479999542236328,
      "low": 26.31999969482422,
      "close": 26.510000228881836,
      "volume": 724600
    },
    {
      "time": "2026-02-25",
      "open": 26.649999618530273,
      "high": 26.729999542236328,
      "low": 26.200000762939453,
      "close": 26.479999542236328,
      "volume": 166400
    },
    {
      "time": "2026-02-26",
      "open": 26.200000762939453,
      "high": 26.6299991607666,
      "low": 26.170000076293945,
      "close": 26.56999969482422,
      "volume": 204600
    },
    {
      "time": "2026-02-27",
      "open": 26.600000381469727,
      "high": 26.65999984741211,
      "low": 26.34000015258789,
      "close": 26.489999771118164,
      "volume": 312300
    },
    {
      "time": "2026-03-02",
      "open": 26.799999237060547,
      "high": 27.110000610351562,
      "low": 26.420000076293945,
      "close": 26.979999542236328,
      "volume": 326600
    },
    {
      "time": "2026-03-03",
      "open": 26.75,
      "high": 27.440000534057617,
      "low": 26.6200008392334,
      "close": 27.1299991607666,
      "volume": 438700
    },
    {
      "time": "2026-03-04",
      "open": 27.15999984741211,
      "high": 27.3799991607666,
      "low": 26.75,
      "close": 26.959999084472656,
      "volume": 248500
    },
    {
      "time": "2026-03-05",
      "open": 26.989999771118164,
      "high": 27.049999237060547,
      "low": 26.639999389648438,
      "close": 26.889999389648438,
      "volume": 660600
    },
    {
      "time": "2026-03-06",
      "open": 26.959999084472656,
      "high": 26.959999084472656,
      "low": 26.34000015258789,
      "close": 26.510000228881836,
      "volume": 403200
    },
    {
      "time": "2026-03-09",
      "open": 26.489999771118164,
      "high": 27.350000381469727,
      "low": 26.360000610351562,
      "close": 27.239999771118164,
      "volume": 504300
    },
    {
      "time": "2026-03-10",
      "open": 27.3700008392334,
      "high": 27.829999923706055,
      "low": 27.149999618530273,
      "close": 27.389999389648438,
      "volume": 339300
    },
    {
      "time": "2026-03-11",
      "open": 27.520000457763672,
      "high": 27.780000686645508,
      "low": 27.15999984741211,
      "close": 27.5,
      "volume": 391600
    },
    {
      "time": "2026-03-12",
      "open": 27.5,
      "high": 27.68000030517578,
      "low": 27.309999465942383,
      "close": 27.459999084472656,
      "volume": 316600
    },
    {
      "time": "2026-03-13",
      "open": 27.329999923706055,
      "high": 27.450000762939453,
      "low": 26.969999313354492,
      "close": 27.280000686645508,
      "volume": 162900
    },
    {
      "time": "2026-03-16",
      "open": 27.40999984741211,
      "high": 27.540000915527344,
      "low": 27.229999542236328,
      "close": 27.440000534057617,
      "volume": 159200
    },
    {
      "time": "2026-03-17",
      "open": 27.540000915527344,
      "high": 27.579999923706055,
      "low": 27.270000457763672,
      "close": 27.299999237060547,
      "volume": 266900
    },
    {
      "time": "2026-03-18",
      "open": 27.43000030517578,
      "high": 27.440000534057617,
      "low": 27.020000457763672,
      "close": 27.3799991607666,
      "volume": 168700
    },
    {
      "time": "2026-03-19",
      "open": 27.350000381469727,
      "high": 28.950000762939453,
      "low": 27.209999084472656,
      "close": 28.43000030517578,
      "volume": 757000
    },
    {
      "time": "2026-03-20",
      "open": 28.420000076293945,
      "high": 28.65999984741211,
      "low": 27.760000228881836,
      "close": 27.950000762939453,
      "volume": 429300
    },
    {
      "time": "2026-03-23",
      "open": 27.709999084472656,
      "high": 28.149999618530273,
      "low": 27.299999237060547,
      "close": 27.950000762939453,
      "volume": 403600
    },
    {
      "time": "2026-03-24",
      "open": 27.920000076293945,
      "high": 28.899999618530273,
      "low": 27.739999771118164,
      "close": 28.700000762939453,
      "volume": 487900
    },
    {
      "time": "2026-03-25",
      "open": 28.649999618530273,
      "high": 28.899999618530273,
      "low": 28.239999771118164,
      "close": 28.600000381469727,
      "volume": 204000
    },
    {
      "time": "2026-03-26",
      "open": 28.469999313354492,
      "high": 29.040000915527344,
      "low": 28.469999313354492,
      "close": 28.8799991607666,
      "volume": 213000
    },
    {
      "time": "2026-03-27",
      "open": 28.84000015258789,
      "high": 29.450000762939453,
      "low": 28.84000015258789,
      "close": 28.989999771118164,
      "volume": 430300
    },
    {
      "time": "2026-03-30",
      "open": 29.049999237060547,
      "high": 29.43000030517578,
      "low": 27.809999465942383,
      "close": 28.149999618530273,
      "volume": 735300
    },
    {
      "time": "2026-03-31",
      "open": 28.06999969482422,
      "high": 28.8700008392334,
      "low": 27.34000015258789,
      "close": 27.649999618530273,
      "volume": 327200
    },
    {
      "time": "2026-04-01",
      "open": 27.600000381469727,
      "high": 27.899999618530273,
      "low": 27.43000030517578,
      "close": 27.56999969482422,
      "volume": 270700
    },
    {
      "time": "2026-04-02",
      "open": 27.799999237060547,
      "high": 28.290000915527344,
      "low": 27.65999984741211,
      "close": 28.170000076293945,
      "volume": 197100
    },
    {
      "time": "2026-04-06",
      "open": 28.170000076293945,
      "high": 28.399999618530273,
      "low": 28.049999237060547,
      "close": 28.18000030517578,
      "volume": 296300
    },
    {
      "time": "2026-04-07",
      "open": 28.270000457763672,
      "high": 28.389999389648438,
      "low": 27.729999542236328,
      "close": 27.729999542236328,
      "volume": 315400
    },
    {
      "time": "2026-04-08",
      "open": 27.329999923706055,
      "high": 27.3700008392334,
      "low": 26.549999237060547,
      "close": 27.020000457763672,
      "volume": 549500
    },
    {
      "time": "2026-04-09",
      "open": 27.010000228881836,
      "high": 27.31999969482422,
      "low": 26.399999618530273,
      "close": 26.510000228881836,
      "volume": 281200
    },
    {
      "time": "2026-04-10",
      "open": 26.6200008392334,
      "high": 26.790000915527344,
      "low": 26.260000228881836,
      "close": 26.280000686645508,
      "volume": 156600
    },
    {
      "time": "2026-04-13",
      "open": 26.280000686645508,
      "high": 26.760000228881836,
      "low": 26.219999313354492,
      "close": 26.399999618530273,
      "volume": 212600
    },
    {
      "time": "2026-04-14",
      "open": 26.59000015258789,
      "high": 26.59000015258789,
      "low": 25.309999465942383,
      "close": 25.649999618530273,
      "volume": 542900
    },
    {
      "time": "2026-04-15",
      "open": 25.530000686645508,
      "high": 25.950000762939453,
      "low": 25.530000686645508,
      "close": 25.719999313354492,
      "volume": 210600
    },
    {
      "time": "2026-04-16",
      "open": 25.75,
      "high": 25.989999771118164,
      "low": 25.530000686645508,
      "close": 25.549999237060547,
      "volume": 179300
    },
    {
      "time": "2026-04-17",
      "open": 25.700000762939453,
      "high": 25.700000762939453,
      "low": 24.6200008392334,
      "close": 24.979999542236328,
      "volume": 797300
    },
    {
      "time": "2026-04-20",
      "open": 25.040000915527344,
      "high": 25.170000076293945,
      "low": 24.549999237060547,
      "close": 24.59000015258789,
      "volume": 462600
    },
    {
      "time": "2026-04-21",
      "open": 24.639999389648438,
      "high": 24.940000534057617,
      "low": 24.420000076293945,
      "close": 24.790000915527344,
      "volume": 459700
    },
    {
      "time": "2026-04-22",
      "open": 24.790000915527344,
      "high": 24.899999618530273,
      "low": 24.579999923706055,
      "close": 24.700000762939453,
      "volume": 539600
    },
    {
      "time": "2026-04-23",
      "open": 24.700000762939453,
      "high": 25.459999084472656,
      "low": 24.700000762939453,
      "close": 25.229999542236328,
      "volume": 543400
    },
    {
      "time": "2026-04-24",
      "open": 25.40999984741211,
      "high": 25.40999984741211,
      "low": 24.799999237060547,
      "close": 24.899999618530273,
      "volume": 502200
    },
    {
      "time": "2026-04-27",
      "open": 24.600000381469727,
      "high": 25.93000030517578,
      "low": 24.5,
      "close": 25.450000762939453,
      "volume": 740500
    },
    {
      "time": "2026-04-28",
      "open": 25.700000762939453,
      "high": 26.65999984741211,
      "low": 25.600000381469727,
      "close": 26.469999313354492,
      "volume": 676100
    },
    {
      "time": "2026-04-29",
      "open": 26.420000076293945,
      "high": 26.8700008392334,
      "low": 26.290000915527344,
      "close": 26.65999984741211,
      "volume": 485000
    },
    {
      "time": "2026-04-30",
      "open": 26.809999465942383,
      "high": 26.809999465942383,
      "low": 26.3799991607666,
      "close": 26.610000610351562,
      "volume": 275000
    },
    {
      "time": "2026-05-01",
      "open": 26.600000381469727,
      "high": 26.600000381469727,
      "low": 26.049999237060547,
      "close": 26.149999618530273,
      "volume": 369400
    },
    {
      "time": "2026-05-04",
      "open": 26.200000762939453,
      "high": 26.3799991607666,
      "low": 25.93000030517578,
      "close": 26.299999237060547,
      "volume": 254500
    },
    {
      "time": "2026-05-05",
      "open": 26.229999542236328,
      "high": 26.459999084472656,
      "low": 26.049999237060547,
      "close": 26.18000030517578,
      "volume": 351000
    },
    {
      "time": "2026-05-06",
      "open": 26.010000228881836,
      "high": 26.229999542236328,
      "low": 25.360000610351562,
      "close": 25.670000076293945,
      "volume": 609500
    },
    {
      "time": "2026-05-07",
      "open": 25.450000762939453,
      "high": 25.690000534057617,
      "low": 25.030000686645508,
      "close": 25.549999237060547,
      "volume": 501100
    },
    {
      "time": "2026-05-08",
      "open": 25,
      "high": 25.31999969482422,
      "low": 24.739999771118164,
      "close": 24.850000381469727,
      "volume": 347500
    },
    {
      "time": "2026-05-11",
      "open": 24.950000762939453,
      "high": 24.979999542236328,
      "low": 24.34000015258789,
      "close": 24.6200008392334,
      "volume": 595400
    },
    {
      "time": "2026-05-12",
      "open": 24.75,
      "high": 25.399999618530273,
      "low": 24.350000381469727,
      "close": 25.270000457763672,
      "volume": 504300
    },
    {
      "time": "2026-05-13",
      "open": 25.149999618530273,
      "high": 25.450000762939453,
      "low": 24.670000076293945,
      "close": 24.829999923706055,
      "volume": 280400
    },
    {
      "time": "2026-05-14",
      "open": 25.020000457763672,
      "high": 25.31999969482422,
      "low": 24.799999237060547,
      "close": 25.270000457763672,
      "volume": 347400
    },
    {
      "time": "2026-05-15",
      "open": 25.440000534057617,
      "high": 25.579999923706055,
      "low": 25.040000915527344,
      "close": 25.1299991607666,
      "volume": 375800
    },
    {
      "time": "2026-05-18",
      "open": 25.420000076293945,
      "high": 25.549999237060547,
      "low": 24.809999465942383,
      "close": 25.399999618530273,
      "volume": 467100
    },
    {
      "time": "2026-05-19",
      "open": 25.5,
      "high": 25.5,
      "low": 25.139999389648438,
      "close": 25.219999313354492,
      "volume": 247400
    },
    {
      "time": "2026-05-20",
      "open": 25.260000228881836,
      "high": 25.420000076293945,
      "low": 24.610000610351562,
      "close": 24.950000762939453,
      "volume": 379600
    },
    {
      "time": "2026-05-21",
      "open": 25.079999923706055,
      "high": 25.170000076293945,
      "low": 24.780000686645508,
      "close": 24.829999923706055,
      "volume": 334800
    },
    {
      "time": "2026-05-22",
      "open": 24.700000762939453,
      "high": 24.93000030517578,
      "low": 24.670000076293945,
      "close": 24.8799991607666,
      "volume": 295900
    },
    {
      "time": "2026-05-26",
      "open": 24.959999084472656,
      "high": 25.200000762939453,
      "low": 24.739999771118164,
      "close": 25.010000228881836,
      "volume": 335400
    },
    {
      "time": "2026-05-27",
      "open": 24.75,
      "high": 25.18000030517578,
      "low": 24.700000762939453,
      "close": 24.940000534057617,
      "volume": 186200
    },
    {
      "time": "2026-05-28",
      "open": 25,
      "high": 25.530000686645508,
      "low": 24.860000610351562,
      "close": 25.31999969482422,
      "volume": 361000
    },
    {
      "time": "2026-05-29",
      "open": 25.299999237060547,
      "high": 25.459999084472656,
      "low": 24.81999969482422,
      "close": 24.850000381469727,
      "volume": 263500
    },
    {
      "time": "2026-06-01",
      "open": 24.850000381469727,
      "high": 25.5,
      "low": 24.799999237060547,
      "close": 25.309999465942383,
      "volume": 268000
    },
    {
      "time": "2026-06-02",
      "open": 25.149999618530273,
      "high": 25.690000534057617,
      "low": 25.149999618530273,
      "close": 25.5,
      "volume": 370900
    },
    {
      "time": "2026-06-03",
      "open": 25.420000076293945,
      "high": 25.719999313354492,
      "low": 25.270000457763672,
      "close": 25.40999984741211,
      "volume": 305500
    },
    {
      "time": "2026-06-04",
      "open": 25.479999542236328,
      "high": 26.270000457763672,
      "low": 25.440000534057617,
      "close": 26,
      "volume": 444800
    },
    {
      "time": "2026-06-05",
      "open": 26.040000915527344,
      "high": 26.229999542236328,
      "low": 25.479999542236328,
      "close": 25.6200008392334,
      "volume": 250600
    },
    {
      "time": "2026-06-08",
      "open": 26.290000915527344,
      "high": 26.290000915527344,
      "low": 25.540000915527344,
      "close": 25.540000915527344,
      "volume": 202800
    },
    {
      "time": "2026-06-09",
      "open": 25.610000610351562,
      "high": 25.65999984741211,
      "low": 25.030000686645508,
      "close": 25.3700008392334,
      "volume": 192600
    },
    {
      "time": "2026-06-10",
      "open": 25.520000457763672,
      "high": 25.760000228881836,
      "low": 25.219999313354492,
      "close": 25.25,
      "volume": 202900
    },
    {
      "time": "2026-06-11",
      "open": 25.450000762939453,
      "high": 25.489999771118164,
      "low": 24.969999313354492,
      "close": 25.1299991607666,
      "volume": 182100
    },
    {
      "time": "2026-06-12",
      "open": 24.950000762939453,
      "high": 25.3799991607666,
      "low": 24.90999984741211,
      "close": 25.030000686645508,
      "volume": 229500
    },
    {
      "time": "2026-06-15",
      "open": 24.850000381469727,
      "high": 24.850000381469727,
      "low": 24.600000381469727,
      "close": 24.600000381469727,
      "volume": 334100
    },
    {
      "time": "2026-06-16",
      "open": 24.5,
      "high": 24.6200008392334,
      "low": 24.059999465942383,
      "close": 24.290000915527344,
      "volume": 357800
    },
    {
      "time": "2026-06-17",
      "open": 24.360000610351562,
      "high": 24.420000076293945,
      "low": 24.200000762939453,
      "close": 24.299999237060547,
      "volume": 166400
    },
    {
      "time": "2026-06-18",
      "open": 24.1200008392334,
      "high": 24.270000457763672,
      "low": 23.450000762939453,
      "close": 23.520000457763672,
      "volume": 501100
    },
    {
      "time": "2026-06-22",
      "open": 24.079999923706055,
      "high": 24.56999969482422,
      "low": 23.989999771118164,
      "close": 24.40999984741211,
      "volume": 468500
    },
    {
      "time": "2026-06-23",
      "open": 24.65999984741211,
      "high": 24.65999984741211,
      "low": 24.280000686645508,
      "close": 24.549999237060547,
      "volume": 282000
    },
    {
      "time": "2026-06-24",
      "open": 24.65999984741211,
      "high": 24.65999984741211,
      "low": 24.110000610351562,
      "close": 24.239999771118164,
      "volume": 389500
    },
    {
      "time": "2026-06-25",
      "open": 24.059999465942383,
      "high": 24.549999237060547,
      "low": 24.049999237060547,
      "close": 24.43000030517578,
      "volume": 231400
    },
    {
      "time": "2026-06-26",
      "open": 24.399999618530273,
      "high": 24.579999923706055,
      "low": 24.350000381469727,
      "close": 24.479999542236328,
      "volume": 212300
    },
    {
      "time": "2026-06-29",
      "open": 24.479999542236328,
      "high": 24.479999542236328,
      "low": 23.90999984741211,
      "close": 23.989999771118164,
      "volume": 245200
    },
    {
      "time": "2026-06-30",
      "open": 24,
      "high": 24.09000015258789,
      "low": 23.700000762939453,
      "close": 23.979999542236328,
      "volume": 383900
    },
    {
      "time": "2026-07-01",
      "open": 24.290000915527344,
      "high": 24.290000915527344,
      "low": 23.700000762939453,
      "close": 23.739999771118164,
      "volume": 308200
    },
    {
      "time": "2026-07-02",
      "open": 23.719999313354492,
      "high": 23.93000030517578,
      "low": 23.600000381469727,
      "close": 23.809999465942383,
      "volume": 294000
    },
    {
      "time": "2026-07-06",
      "open": 23.739999771118164,
      "high": 23.84000015258789,
      "low": 23.420000076293945,
      "close": 23.780000686645508,
      "volume": 222700
    },
    {
      "time": "2026-07-07",
      "open": 23.81999969482422,
      "high": 23.8799991607666,
      "low": 23.549999237060547,
      "close": 23.850000381469727,
      "volume": 239300
    },
    {
      "time": "2026-07-08",
      "open": 23.90999984741211,
      "high": 24.5,
      "low": 23.90999984741211,
      "close": 24.399999618530273,
      "volume": 346800
    },
    {
      "time": "2026-07-09",
      "open": 24.25,
      "high": 24.489999771118164,
      "low": 24.25,
      "close": 24.450000762939453,
      "volume": 189500
    },
    {
      "time": "2026-07-10",
      "open": 24.479999542236328,
      "high": 24.5,
      "low": 24.229999542236328,
      "close": 24.3700008392334,
      "volume": 143600
    },
    {
      "time": "2026-07-13",
      "open": 24.549999237060547,
      "high": 24.780000686645508,
      "low": 24.450000762939453,
      "close": 24.690000534057617,
      "volume": 273100
    },
    {
      "time": "2026-07-14",
      "open": 24.690000534057617,
      "high": 24.969999313354492,
      "low": 24.690000534057617,
      "close": 24.940000534057617,
      "volume": 227600
    },
    {
      "time": "2026-07-15",
      "open": 25,
      "high": 25.06999969482422,
      "low": 24.510000228881836,
      "close": 24.56999969482422,
      "volume": 157200
    },
    {
      "time": "2026-07-16",
      "open": 24.520000457763672,
      "high": 24.850000381469727,
      "low": 24.520000457763672,
      "close": 24.59000015258789,
      "volume": 162600
    },
    {
      "time": "2026-07-17",
      "open": 24.700000762939453,
      "high": 24.739999771118164,
      "low": 24.25,
      "close": 24.420000076293945,
      "volume": 201700
    },
    {
      "time": "2026-07-20",
      "open": 24.270000457763672,
      "high": 24.440000534057617,
      "low": 24.170000076293945,
      "close": 24.34000015258789,
      "volume": 179100
    },
    {
      "time": "2026-07-21",
      "open": 24.350000381469727,
      "high": 24.68000030517578,
      "low": 24.350000381469727,
      "close": 24.65999984741211,
      "volume": 151000
    },
    {
      "time": "2026-07-22",
      "open": 24.5,
      "high": 24.940000534057617,
      "low": 24.5,
      "close": 24.90999984741211,
      "volume": 188900
    },
    {
      "time": "2026-07-23",
      "open": 25,
      "high": 25.1299991607666,
      "low": 24.770000457763672,
      "close": 24.770000457763672,
      "volume": 163800
    },
    {
      "time": "2026-07-24",
      "open": 24.75,
      "high": 24.90999984741211,
      "low": 24.579999923706055,
      "close": 24.709999084472656,
      "volume": 284000
    },
    {
      "time": "2026-07-27",
      "open": 24.690000534057617,
      "high": 25.809999465942383,
      "low": 24.549999237060547,
      "close": 25.6299991607666,
      "volume": 496200
    },
    {
      "time": "2026-07-28",
      "open": 25.389999389648438,
      "high": 26.520000457763672,
      "low": 25.389999389648438,
      "close": 25.90999984741211,
      "volume": 323000
    },
    {
      "time": "2026-07-29",
      "open": 25.90999984741211,
      "high": 26.360000610351562,
      "low": 25.760000228881836,
      "close": 25.950000762939453,
      "volume": 311400
    },
    {
      "time": "2026-07-30",
      "open": 26.25,
      "high": 26.350000381469727,
      "low": 25.93000030517578,
      "close": 26.190000534057617,
      "volume": 288900
    },
    {
      "time": "2026-07-31",
      "open": 26.239999771118164,
      "high": 26.239999771118164,
      "low": 25.75,
      "close": 25.950000762939453,
      "volume": 207400
    },
    {
      "time": "2026-08-03",
      "open": 25.8799991607666,
      "high": 26.15999984741211,
      "low": 25.65999984741211,
      "close": 26.1200008392334,
      "volume": 366400
    },
    {
      "time": "2026-08-04",
      "open": 26.1200008392334,
      "high": 26.399999618530273,
      "low": 25.709999084472656,
      "close": 25.729999542236328,
      "volume": 474300
    },
    {
      "time": "2026-08-05",
      "open": 26.440000534057617,
      "high": 26.440000534057617,
      "low": 25.059999465942383,
      "close": 25.399999618530273,
      "volume": 1023600
    },
    {
      "time": "2026-08-06",
      "open": 25.600000381469727,
      "high": 25.670000076293945,
      "low": 25.309999465942383,
      "close": 25.31999969482422,
      "volume": 676000
    },
    {
      "time": "2026-08-07",
      "open": 24.5,
      "high": 24.700000762939453,
      "low": 24.219999313354492,
      "close": 24.6200008392334,
      "volume": 573300
    },
    {
      "time": "2026-08-10",
      "open": 24.75,
      "high": 25.020000457763672,
      "low": 24.639999389648438,
      "close": 24.790000915527344,
      "volume": 352800
    },
    {
      "time": "2026-08-11",
      "open": 24.790000915527344,
      "high": 24.90999984741211,
      "low": 24.40999984741211,
      "close": 24.729999542236328,
      "volume": 278800
    },
    {
      "time": "2026-08-12",
      "open": 24.649999618530273,
      "high": 25.280000686645508,
      "low": 24.649999618530273,
      "close": 25.100000381469727,
      "volume": 301200
    },
    {
      "time": "2026-08-13",
      "open": 25.09000015258789,
      "high": 25.31999969482422,
      "low": 24.770000457763672,
      "close": 24.8799991607666,
      "volume": 318200
    },
    {
      "time": "2026-08-14",
      "open": 24.93000030517578,
      "high": 25.510000228881836,
      "low": 24.81999969482422,
      "close": 25.420000076293945,
      "volume": 881800
    },
    {
      "time": "2026-08-17",
      "open": 25.540000915527344,
      "high": 25.989999771118164,
      "low": 25.5,
      "close": 25.93000030517578,
      "volume": 450700
    },
    {
      "time": "2026-08-18",
      "open": 25.760000228881836,
      "high": 25.920000076293945,
      "low": 25.3799991607666,
      "close": 25.670000076293945,
      "volume": 238400
    },
    {
      "time": "2026-08-19",
      "open": 25.719999313354492,
      "high": 26.100000381469727,
      "low": 25.549999237060547,
      "close": 26.06999969482422,
      "volume": 317900
    },
    {
      "time": "2026-08-20",
      "open": 26.239999771118164,
      "high": 26.450000762939453,
      "low": 26.020000457763672,
      "close": 26.06999969482422,
      "volume": 221700
    },
    {
      "time": "2026-08-21",
      "open": 26.06999969482422,
      "high": 26.420000076293945,
      "low": 26.06999969482422,
      "close": 26.299999237060547,
      "volume": 176200
    },
    {
      "time": "2026-08-24",
      "open": 26.329999923706055,
      "high": 26.440000534057617,
      "low": 25.979999542236328,
      "close": 26.3799991607666,
      "volume": 281300
    },
    {
      "time": "2026-08-25",
      "open": 26.43000030517578,
      "high": 26.559999465942383,
      "low": 26.170000076293945,
      "close": 26.469999313354492,
      "volume": 183900
    },
    {
      "time": "2026-08-26",
      "open": 26.219999313354492,
      "high": 26.389999389648438,
      "low": 26.030000686645508,
      "close": 26.190000534057617,
      "volume": 204100
    },
    {
      "time": "2026-08-27",
      "open": 26.010000228881836,
      "high": 26.440000534057617,
      "low": 26.010000228881836,
      "close": 26.34000015258789,
      "volume": 211300
    },
    {
      "time": "2026-08-28",
      "open": 26.010000228881836,
      "high": 26.389999389648438,
      "low": 26.010000228881836,
      "close": 26.18000030517578,
      "volume": 129100
    },
    {
      "time": "2026-08-31",
      "open": 26.290000915527344,
      "high": 26.690000534057617,
      "low": 26.290000915527344,
      "close": 26.5,
      "volume": 204200
    },
    {
      "time": "2026-09-01",
      "open": 26.6200008392334,
      "high": 26.719999313354492,
      "low": 26.25,
      "close": 26.440000534057617,
      "volume": 184400
    },
    {
      "time": "2026-09-02",
      "open": 26.389999389648438,
      "high": 26.549999237060547,
      "low": 26.229999542236328,
      "close": 26.540000915527344,
      "volume": 125100
    },
    {
      "time": "2026-09-03",
      "open": 26.5,
      "high": 26.510000228881836,
      "low": 25.959999084472656,
      "close": 26.270000457763672,
      "volume": 274100
    },
    {
      "time": "2026-09-04",
      "open": 26.260000228881836,
      "high": 26.540000915527344,
      "low": 26.1299991607666,
      "close": 26.479999542236328,
      "volume": 138200
    },
    {
      "time": "2026-09-08",
      "open": 26.889999389648438,
      "high": 26.90999984741211,
      "low": 26.6299991607666,
      "close": 26.65999984741211,
      "volume": 342500
    },
    {
      "time": "2026-09-09",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.5,
      "close": 26.770000457763672,
      "volume": 231100
    },
    {
      "time": "2026-09-10",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.670000076293945,
      "close": 26.8700008392334,
      "volume": 221600
    },
    {
      "time": "2026-09-11",
      "open": 26.799999237060547,
      "high": 26.850000381469727,
      "low": 26.420000076293945,
      "close": 26.530000686645508,
      "volume": 206400
    },
    {
      "time": "2026-09-14",
      "open": 26.559999465942383,
      "high": 26.559999465942383,
      "low": 26.040000915527344,
      "close": 26.170000076293945,
      "volume": 161240
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 24.47439998626709
    },
    {
      "time": "2025-11-24",
      "value": 24.483399963378908
    },
    {
      "time": "2025-11-25",
      "value": 24.490799980163573
    },
    {
      "time": "2025-11-26",
      "value": 24.500799980163574
    },
    {
      "time": "2025-11-28",
      "value": 24.509599990844727
    },
    {
      "time": "2025-12-01",
      "value": 24.51159999847412
    },
    {
      "time": "2025-12-02",
      "value": 24.52
    },
    {
      "time": "2025-12-03",
      "value": 24.51940002441406
    },
    {
      "time": "2025-12-04",
      "value": 24.50860004425049
    },
    {
      "time": "2025-12-05",
      "value": 24.511600036621093
    },
    {
      "time": "2025-12-08",
      "value": 24.506600036621094
    },
    {
      "time": "2025-12-09",
      "value": 24.49520004272461
    },
    {
      "time": "2025-12-10",
      "value": 24.47300003051758
    },
    {
      "time": "2025-12-11",
      "value": 24.446000022888185
    },
    {
      "time": "2025-12-12",
      "value": 24.417000007629394
    },
    {
      "time": "2025-12-15",
      "value": 24.37780002593994
    },
    {
      "time": "2025-12-16",
      "value": 24.34020004272461
    },
    {
      "time": "2025-12-17",
      "value": 24.301200065612793
    },
    {
      "time": "2025-12-18",
      "value": 24.264600067138673
    },
    {
      "time": "2025-12-19",
      "value": 24.226600036621093
    },
    {
      "time": "2025-12-22",
      "value": 24.192600059509278
    },
    {
      "time": "2025-12-23",
      "value": 24.15140007019043
    },
    {
      "time": "2025-12-24",
      "value": 24.112200088500977
    },
    {
      "time": "2025-12-26",
      "value": 24.090400085449218
    },
    {
      "time": "2025-12-29",
      "value": 24.06260009765625
    },
    {
      "time": "2025-12-30",
      "value": 24.048000106811525
    },
    {
      "time": "2025-12-31",
      "value": 24.022200088500977
    },
    {
      "time": "2026-01-02",
      "value": 24.00820011138916
    },
    {
      "time": "2026-01-05",
      "value": 23.989600105285646
    },
    {
      "time": "2026-01-06",
      "value": 23.98320011138916
    },
    {
      "time": "2026-01-07",
      "value": 23.998000144958496
    },
    {
      "time": "2026-01-08",
      "value": 23.99940013885498
    },
    {
      "time": "2026-01-09",
      "value": 24.000400161743165
    },
    {
      "time": "2026-01-12",
      "value": 24.00160015106201
    },
    {
      "time": "2026-01-13",
      "value": 24.00340015411377
    },
    {
      "time": "2026-01-14",
      "value": 24.00300018310547
    },
    {
      "time": "2026-01-15",
      "value": 23.9906001663208
    },
    {
      "time": "2026-01-16",
      "value": 23.985200157165526
    },
    {
      "time": "2026-01-20",
      "value": 23.981400146484376
    },
    {
      "time": "2026-01-21",
      "value": 23.983600158691406
    },
    {
      "time": "2026-01-22",
      "value": 23.997600173950197
    },
    {
      "time": "2026-01-23",
      "value": 24.002600173950196
    },
    {
      "time": "2026-01-26",
      "value": 23.997600173950197
    },
    {
      "time": "2026-01-27",
      "value": 23.985800170898436
    },
    {
      "time": "2026-01-28",
      "value": 23.972000160217284
    },
    {
      "time": "2026-01-29",
      "value": 23.957800178527833
    },
    {
      "time": "2026-01-30",
      "value": 23.949200172424316
    },
    {
      "time": "2026-02-02",
      "value": 23.965000190734862
    },
    {
      "time": "2026-02-03",
      "value": 23.98780017852783
    },
    {
      "time": "2026-02-04",
      "value": 24.002600173950196
    },
    {
      "time": "2026-02-05",
      "value": 24.022000198364257
    },
    {
      "time": "2026-02-06",
      "value": 24.035000228881835
    },
    {
      "time": "2026-02-09",
      "value": 24.041800231933593
    },
    {
      "time": "2026-02-10",
      "value": 24.05160022735596
    },
    {
      "time": "2026-02-11",
      "value": 24.074200210571288
    },
    {
      "time": "2026-02-12",
      "value": 24.105600204467773
    },
    {
      "time": "2026-02-13",
      "value": 24.148200187683106
    },
    {
      "time": "2026-02-17",
      "value": 24.184800186157226
    },
    {
      "time": "2026-02-18",
      "value": 24.226800155639648
    },
    {
      "time": "2026-02-19",
      "value": 24.259800148010253
    },
    {
      "time": "2026-02-20",
      "value": 24.299000129699706
    },
    {
      "time": "2026-02-23",
      "value": 24.350800132751466
    },
    {
      "time": "2026-02-24",
      "value": 24.397400131225584
    },
    {
      "time": "2026-02-25",
      "value": 24.44440013885498
    },
    {
      "time": "2026-02-26",
      "value": 24.493200149536133
    },
    {
      "time": "2026-02-27",
      "value": 24.552400131225586
    },
    {
      "time": "2026-03-02",
      "value": 24.62320011138916
    },
    {
      "time": "2026-03-03",
      "value": 24.698800086975098
    },
    {
      "time": "2026-03-04",
      "value": 24.769400062561036
    },
    {
      "time": "2026-03-05",
      "value": 24.841200065612792
    },
    {
      "time": "2026-03-06",
      "value": 24.904400062561034
    },
    {
      "time": "2026-03-09",
      "value": 24.978800048828123
    },
    {
      "time": "2026-03-10",
      "value": 25.05280002593994
    },
    {
      "time": "2026-03-11",
      "value": 25.132600021362304
    },
    {
      "time": "2026-03-12",
      "value": 25.219799995422363
    },
    {
      "time": "2026-03-13",
      "value": 25.299000015258787
    },
    {
      "time": "2026-03-16",
      "value": 25.383200035095214
    },
    {
      "time": "2026-03-17",
      "value": 25.46340000152588
    },
    {
      "time": "2026-03-18",
      "value": 25.544799995422363
    },
    {
      "time": "2026-03-19",
      "value": 25.63880001068115
    },
    {
      "time": "2026-03-20",
      "value": 25.722000007629394
    },
    {
      "time": "2026-03-23",
      "value": 25.799600028991698
    },
    {
      "time": "2026-03-24",
      "value": 25.886400032043458
    },
    {
      "time": "2026-03-25",
      "value": 25.974800033569338
    },
    {
      "time": "2026-03-26",
      "value": 26.066000022888183
    },
    {
      "time": "2026-03-27",
      "value": 26.156800003051757
    },
    {
      "time": "2026-03-30",
      "value": 26.233199996948244
    },
    {
      "time": "2026-03-31",
      "value": 26.29939998626709
    },
    {
      "time": "2026-04-01",
      "value": 26.359799995422364
    },
    {
      "time": "2026-04-02",
      "value": 26.42099998474121
    },
    {
      "time": "2026-04-06",
      "value": 26.482599983215334
    },
    {
      "time": "2026-04-07",
      "value": 26.545199966430665
    },
    {
      "time": "2026-04-08",
      "value": 26.59699996948242
    },
    {
      "time": "2026-04-09",
      "value": 26.638599967956544
    },
    {
      "time": "2026-04-10",
      "value": 26.677999992370605
    },
    {
      "time": "2026-04-13",
      "value": 26.720599975585937
    },
    {
      "time": "2026-04-14",
      "value": 26.757199974060057
    },
    {
      "time": "2026-04-15",
      "value": 26.777799949645996
    },
    {
      "time": "2026-04-16",
      "value": 26.788799934387207
    },
    {
      "time": "2026-04-17",
      "value": 26.79639991760254
    },
    {
      "time": "2026-04-20",
      "value": 26.79739990234375
    },
    {
      "time": "2026-04-21",
      "value": 26.80579990386963
    },
    {
      "time": "2026-04-22",
      "value": 26.81139991760254
    },
    {
      "time": "2026-04-23",
      "value": 26.824799919128417
    },
    {
      "time": "2026-04-24",
      "value": 26.812799911499024
    },
    {
      "time": "2026-04-27",
      "value": 26.81479991912842
    },
    {
      "time": "2026-04-28",
      "value": 26.827799911499024
    },
    {
      "time": "2026-04-29",
      "value": 26.848799896240234
    },
    {
      "time": "2026-04-30",
      "value": 26.863199920654296
    },
    {
      "time": "2026-05-01",
      "value": 26.8681999206543
    },
    {
      "time": "2026-05-04",
      "value": 26.869199905395508
    },
    {
      "time": "2026-05-05",
      "value": 26.851999893188477
    },
    {
      "time": "2026-05-06",
      "value": 26.835199890136717
    },
    {
      "time": "2026-05-07",
      "value": 26.816599884033202
    },
    {
      "time": "2026-05-08",
      "value": 26.782199897766112
    },
    {
      "time": "2026-05-11",
      "value": 26.74479991912842
    },
    {
      "time": "2026-05-12",
      "value": 26.710599937438964
    },
    {
      "time": "2026-05-13",
      "value": 26.664599952697753
    },
    {
      "time": "2026-05-14",
      "value": 26.630799980163573
    },
    {
      "time": "2026-05-15",
      "value": 26.595599975585937
    },
    {
      "time": "2026-05-18",
      "value": 26.573399963378908
    },
    {
      "time": "2026-05-19",
      "value": 26.532999954223634
    },
    {
      "time": "2026-05-20",
      "value": 26.484199981689454
    },
    {
      "time": "2026-05-21",
      "value": 26.430799980163574
    },
    {
      "time": "2026-05-22",
      "value": 26.379199981689453
    },
    {
      "time": "2026-05-26",
      "value": 26.33379997253418
    },
    {
      "time": "2026-05-27",
      "value": 26.28379997253418
    },
    {
      "time": "2026-05-28",
      "value": 26.24419998168945
    },
    {
      "time": "2026-05-29",
      "value": 26.193600006103516
    },
    {
      "time": "2026-06-01",
      "value": 26.131199989318848
    },
    {
      "time": "2026-06-02",
      "value": 26.08219997406006
    },
    {
      "time": "2026-06-03",
      "value": 26.03139995574951
    },
    {
      "time": "2026-06-04",
      "value": 25.977399940490724
    },
    {
      "time": "2026-06-05",
      "value": 25.917799949645996
    },
    {
      "time": "2026-06-08",
      "value": 25.85099998474121
    },
    {
      "time": "2026-06-09",
      "value": 25.778600006103517
    },
    {
      "time": "2026-06-10",
      "value": 25.72060001373291
    },
    {
      "time": "2026-06-11",
      "value": 25.670200004577637
    },
    {
      "time": "2026-06-12",
      "value": 25.619400024414062
    },
    {
      "time": "2026-06-15",
      "value": 25.548000030517578
    },
    {
      "time": "2026-06-16",
      "value": 25.47020004272461
    },
    {
      "time": "2026-06-17",
      "value": 25.401600036621094
    },
    {
      "time": "2026-06-18",
      "value": 25.331600036621094
    },
    {
      "time": "2026-06-22",
      "value": 25.2896000289917
    },
    {
      "time": "2026-06-23",
      "value": 25.255
    },
    {
      "time": "2026-06-24",
      "value": 25.211800003051756
    },
    {
      "time": "2026-06-25",
      "value": 25.187400016784668
    },
    {
      "time": "2026-06-26",
      "value": 25.162600021362305
    },
    {
      "time": "2026-06-29",
      "value": 25.13140003204346
    },
    {
      "time": "2026-06-30",
      "value": 25.111400032043456
    },
    {
      "time": "2026-07-01",
      "value": 25.094400024414064
    },
    {
      "time": "2026-07-02",
      "value": 25.074799995422364
    },
    {
      "time": "2026-07-06",
      "value": 25.056399993896484
    },
    {
      "time": "2026-07-07",
      "value": 25.028800010681152
    },
    {
      "time": "2026-07-08",
      "value": 25.01880001068115
    },
    {
      "time": "2026-07-09",
      "value": 24.99880001068115
    },
    {
      "time": "2026-07-10",
      "value": 24.95680004119873
    },
    {
      "time": "2026-07-13",
      "value": 24.91740005493164
    },
    {
      "time": "2026-07-14",
      "value": 24.88400005340576
    },
    {
      "time": "2026-07-15",
      "value": 24.85240005493164
    },
    {
      "time": "2026-07-16",
      "value": 24.81820007324219
    },
    {
      "time": "2026-07-17",
      "value": 24.78300006866455
    },
    {
      "time": "2026-07-20",
      "value": 24.75640007019043
    },
    {
      "time": "2026-07-21",
      "value": 24.73860008239746
    },
    {
      "time": "2026-07-22",
      "value": 24.73980007171631
    },
    {
      "time": "2026-07-23",
      "value": 24.742800064086914
    },
    {
      "time": "2026-07-24",
      "value": 24.731600036621092
    },
    {
      "time": "2026-07-27",
      "value": 24.747600021362306
    },
    {
      "time": "2026-07-28",
      "value": 24.760400009155273
    },
    {
      "time": "2026-07-29",
      "value": 24.77680004119873
    },
    {
      "time": "2026-07-30",
      "value": 24.792600059509276
    },
    {
      "time": "2026-07-31",
      "value": 24.807200088500977
    },
    {
      "time": "2026-08-03",
      "value": 24.830600090026856
    },
    {
      "time": "2026-08-04",
      "value": 24.84860008239746
    },
    {
      "time": "2026-08-05",
      "value": 24.859000091552733
    },
    {
      "time": "2026-08-06",
      "value": 24.86520008087158
    },
    {
      "time": "2026-08-07",
      "value": 24.858800086975098
    },
    {
      "time": "2026-08-10",
      "value": 24.84820011138916
    },
    {
      "time": "2026-08-11",
      "value": 24.845800094604492
    },
    {
      "time": "2026-08-12",
      "value": 24.84160011291504
    },
    {
      "time": "2026-08-13",
      "value": 24.82920009613037
    },
    {
      "time": "2026-08-14",
      "value": 24.829400100708007
    },
    {
      "time": "2026-08-17",
      "value": 24.828000106811523
    },
    {
      "time": "2026-08-18",
      "value": 24.829000091552736
    },
    {
      "time": "2026-08-19",
      "value": 24.839600067138672
    },
    {
      "time": "2026-08-20",
      "value": 24.853600044250488
    },
    {
      "time": "2026-08-21",
      "value": 24.8746000289917
    },
    {
      "time": "2026-08-24",
      "value": 24.8996000289917
    },
    {
      "time": "2026-08-25",
      "value": 24.92840000152588
    },
    {
      "time": "2026-08-26",
      "value": 24.960200004577636
    },
    {
      "time": "2026-08-27",
      "value": 25.00119998931885
    },
    {
      "time": "2026-08-28",
      "value": 25.038800010681154
    },
    {
      "time": "2026-08-31",
      "value": 25.098400001525878
    },
    {
      "time": "2026-09-01",
      "value": 25.139000015258787
    },
    {
      "time": "2026-09-02",
      "value": 25.178800048828126
    },
    {
      "time": "2026-09-03",
      "value": 25.219400062561036
    },
    {
      "time": "2026-09-04",
      "value": 25.260400047302245
    },
    {
      "time": "2026-09-08",
      "value": 25.304000053405762
    },
    {
      "time": "2026-09-09",
      "value": 25.359600067138672
    },
    {
      "time": "2026-09-10",
      "value": 25.417400093078612
    },
    {
      "time": "2026-09-11",
      "value": 25.47320011138916
    },
    {
      "time": "2026-09-14",
      "value": 25.52040012359619
    }
  ],
  "analysis": null
}