{
  "ok": true,
  "cached": false,
  "ticker": "KRP",
  "price": 14.94,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "August Lee Pfluger II",
      "slug": "august-lee-pfluger-ii",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Kimbell Royalty Partners Buys $215.4 Million Oil, Gas Royalty Assets",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/kimbell-royalty-partners-buys-215-123945108.html",
      "published": "2026-07-17"
    },
    {
      "title": "Kimbell Royalty Partners, LP Announces $215.4 Million Drop Down Acquisition",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/energy/articles/kimbell-royalty-partners-lp-announces-120000876.html",
      "published": "2026-07-17"
    },
    {
      "title": "Kimbell Royalty Partners Files for Resale of 6.93 Million Common Units",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kimbell-royalty-partners-files-resale-141506866.html",
      "published": "2026-06-26"
    },
    {
      "title": "Kimbell Royalty Partners Closes $145.9 Million Mesa Royalties Deal",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/kimbell-royalty-partners-closes-145-212010834.html",
      "published": "2026-06-22"
    },
    {
      "title": "Kimbell Royalty Partners Closes $145.9 Million Permian Basin Mineral and Royalty Acquisition from Mesa Royalties",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/energy/articles/kimbell-royalty-partners-closes-145-205500320.html",
      "published": "2026-06-22"
    },
    {
      "title": "An 11% Yield and Exposure Across 28 States: What Makes Kimbell Royalty (KRP) Stand Out?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/energy/articles/11-yield-exposure-across-28-002452398.html",
      "published": "2026-06-19"
    },
    {
      "title": "Seeking a 10% Dividend Yield? Analysts Recommend These 2 Dividend Stocks to Buy",
      "publisher": "TipRanks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/seeking-10-dividend-yield-analysts-173000868.html",
      "published": "2026-06-14"
    },
    {
      "title": "Kimbell Royalty Partners Announces Date for Second Quarter 2026 Earnings Release and Conference Call",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kimbell-royalty-partners-announces-date-120000048.html",
      "published": "2026-06-10"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 14.65999984741211,
      "high": 14.819999694824219,
      "low": 14.59000015258789,
      "close": 14.699999809265137,
      "volume": 478000
    },
    {
      "time": "2025-07-28",
      "open": 14.779999732971191,
      "high": 14.960000038146973,
      "low": 14.729999542236328,
      "close": 14.960000038146973,
      "volume": 490800
    },
    {
      "time": "2025-07-29",
      "open": 14.979999542236328,
      "high": 15.09000015258789,
      "low": 14.859999656677246,
      "close": 15.0600004196167,
      "volume": 438700
    },
    {
      "time": "2025-07-30",
      "open": 15.0600004196167,
      "high": 15.0600004196167,
      "low": 14.819999694824219,
      "close": 14.899999618530273,
      "volume": 371000
    },
    {
      "time": "2025-07-31",
      "open": 14.880000114440918,
      "high": 15,
      "low": 14.850000381469727,
      "close": 14.869999885559082,
      "volume": 341900
    },
    {
      "time": "2025-08-01",
      "open": 14.869999885559082,
      "high": 14.885000228881836,
      "low": 14.585000038146973,
      "close": 14.729999542236328,
      "volume": 345900
    },
    {
      "time": "2025-08-04",
      "open": 14.75,
      "high": 14.970000267028809,
      "low": 14.569999694824219,
      "close": 14.739999771118164,
      "volume": 759200
    },
    {
      "time": "2025-08-05",
      "open": 14.779999732971191,
      "high": 14.880000114440918,
      "low": 14.699999809265137,
      "close": 14.859999656677246,
      "volume": 584500
    },
    {
      "time": "2025-08-06",
      "open": 14.90999984741211,
      "high": 15.119999885559082,
      "low": 14.739999771118164,
      "close": 14.789999961853027,
      "volume": 666700
    },
    {
      "time": "2025-08-07",
      "open": 14.579999923706055,
      "high": 14.800000190734863,
      "low": 14.399999618530273,
      "close": 14.449999809265137,
      "volume": 602700
    },
    {
      "time": "2025-08-08",
      "open": 14.449999809265137,
      "high": 14.586000442504883,
      "low": 14.220000267028809,
      "close": 14.470000267028809,
      "volume": 548100
    },
    {
      "time": "2025-08-11",
      "open": 14.489999771118164,
      "high": 14.539999961853027,
      "low": 14.319999694824219,
      "close": 14.369999885559082,
      "volume": 456200
    },
    {
      "time": "2025-08-12",
      "open": 14.279999732971191,
      "high": 14.46500015258789,
      "low": 14.199999809265137,
      "close": 14.4399995803833,
      "volume": 541500
    },
    {
      "time": "2025-08-13",
      "open": 14.430000305175781,
      "high": 14.545999526977539,
      "low": 14.34000015258789,
      "close": 14.470000267028809,
      "volume": 489200
    },
    {
      "time": "2025-08-14",
      "open": 14.390000343322754,
      "high": 14.503000259399414,
      "low": 14.300000190734863,
      "close": 14.449999809265137,
      "volume": 389700
    },
    {
      "time": "2025-08-15",
      "open": 14.420000076293945,
      "high": 14.5,
      "low": 14.319999694824219,
      "close": 14.34000015258789,
      "volume": 417600
    },
    {
      "time": "2025-08-18",
      "open": 14,
      "high": 14.015000343322754,
      "low": 13.800000190734863,
      "close": 13.90999984741211,
      "volume": 483700
    },
    {
      "time": "2025-08-19",
      "open": 13.920000076293945,
      "high": 13.925000190734863,
      "low": 13.5,
      "close": 13.539999961853027,
      "volume": 579800
    },
    {
      "time": "2025-08-20",
      "open": 13.550000190734863,
      "high": 13.625,
      "low": 13.460000038146973,
      "close": 13.539999961853027,
      "volume": 468900
    },
    {
      "time": "2025-08-21",
      "open": 13.520000457763672,
      "high": 13.6899995803833,
      "low": 13.484999656677246,
      "close": 13.619999885559082,
      "volume": 262100
    },
    {
      "time": "2025-08-22",
      "open": 13.670000076293945,
      "high": 13.998000144958496,
      "low": 13.649999618530273,
      "close": 13.960000038146973,
      "volume": 454100
    },
    {
      "time": "2025-08-25",
      "open": 13.979999542236328,
      "high": 14.09000015258789,
      "low": 13.890000343322754,
      "close": 13.930000305175781,
      "volume": 551800
    },
    {
      "time": "2025-08-26",
      "open": 13.899999618530273,
      "high": 13.930000305175781,
      "low": 13.654000282287598,
      "close": 13.789999961853027,
      "volume": 450600
    },
    {
      "time": "2025-08-27",
      "open": 13.760000228881836,
      "high": 14.055000305175781,
      "low": 13.760000228881836,
      "close": 13.970000267028809,
      "volume": 326700
    },
    {
      "time": "2025-08-28",
      "open": 13.949999809265137,
      "high": 14.140000343322754,
      "low": 13.859999656677246,
      "close": 14.100000381469727,
      "volume": 482900
    },
    {
      "time": "2025-08-29",
      "open": 14.050000190734863,
      "high": 14.100000381469727,
      "low": 13.960000038146973,
      "close": 13.970000267028809,
      "volume": 347800
    },
    {
      "time": "2025-09-02",
      "open": 13.960000038146973,
      "high": 14.039999961853027,
      "low": 13.859999656677246,
      "close": 13.930000305175781,
      "volume": 503000
    },
    {
      "time": "2025-09-03",
      "open": 13.829999923706055,
      "high": 13.920000076293945,
      "low": 13.630000114440918,
      "close": 13.739999771118164,
      "volume": 625200
    },
    {
      "time": "2025-09-04",
      "open": 13.6899995803833,
      "high": 13.890000343322754,
      "low": 13.630000114440918,
      "close": 13.729999542236328,
      "volume": 364200
    },
    {
      "time": "2025-09-05",
      "open": 13.65999984741211,
      "high": 13.682999610900879,
      "low": 13.369999885559082,
      "close": 13.40999984741211,
      "volume": 376700
    },
    {
      "time": "2025-09-08",
      "open": 13.399999618530273,
      "high": 13.5,
      "low": 13.336999893188477,
      "close": 13.430000305175781,
      "volume": 372100
    },
    {
      "time": "2025-09-09",
      "open": 13.449999809265137,
      "high": 13.788999557495117,
      "low": 13.430000305175781,
      "close": 13.619999885559082,
      "volume": 483600
    },
    {
      "time": "2025-09-10",
      "open": 13.600000381469727,
      "high": 13.800000190734863,
      "low": 13.600000381469727,
      "close": 13.770000457763672,
      "volume": 266800
    },
    {
      "time": "2025-09-11",
      "open": 13.699999809265137,
      "high": 13.789999961853027,
      "low": 13.600000381469727,
      "close": 13.6899995803833,
      "volume": 282900
    },
    {
      "time": "2025-09-12",
      "open": 13.699999809265137,
      "high": 13.847000122070312,
      "low": 13.510000228881836,
      "close": 13.529999732971191,
      "volume": 365400
    },
    {
      "time": "2025-09-15",
      "open": 13.510000228881836,
      "high": 13.510000228881836,
      "low": 13.069999694824219,
      "close": 13.079999923706055,
      "volume": 816000
    },
    {
      "time": "2025-09-16",
      "open": 13.079999923706055,
      "high": 13.279999732971191,
      "low": 13.069999694824219,
      "close": 13.220000267028809,
      "volume": 632400
    },
    {
      "time": "2025-09-17",
      "open": 13.220000267028809,
      "high": 13.460000038146973,
      "low": 13.220000267028809,
      "close": 13.329999923706055,
      "volume": 374900
    },
    {
      "time": "2025-09-18",
      "open": 13.4399995803833,
      "high": 13.72599983215332,
      "low": 13.272000312805176,
      "close": 13.670000076293945,
      "volume": 876700
    },
    {
      "time": "2025-09-19",
      "open": 13.699999809265137,
      "high": 13.722000122070312,
      "low": 13.329999923706055,
      "close": 13.369999885559082,
      "volume": 641500
    },
    {
      "time": "2025-09-22",
      "open": 13.359999656677246,
      "high": 13.595000267028809,
      "low": 13.329999923706055,
      "close": 13.550000190734863,
      "volume": 497800
    },
    {
      "time": "2025-09-23",
      "open": 13.630000114440918,
      "high": 13.9399995803833,
      "low": 13.600000381469727,
      "close": 13.760000228881836,
      "volume": 422200
    },
    {
      "time": "2025-09-24",
      "open": 13.949999809265137,
      "high": 14.15999984741211,
      "low": 13.75,
      "close": 13.899999618530273,
      "volume": 436500
    },
    {
      "time": "2025-09-25",
      "open": 13.850000381469727,
      "high": 13.890000343322754,
      "low": 13.609999656677246,
      "close": 13.609999656677246,
      "volume": 395900
    },
    {
      "time": "2025-09-26",
      "open": 13.680000305175781,
      "high": 13.949999809265137,
      "low": 13.654999732971191,
      "close": 13.869999885559082,
      "volume": 323400
    },
    {
      "time": "2025-09-29",
      "open": 13.819999694824219,
      "high": 13.819999694824219,
      "low": 13.529999732971191,
      "close": 13.579999923706055,
      "volume": 533100
    },
    {
      "time": "2025-09-30",
      "open": 13.479999542236328,
      "high": 13.529999732971191,
      "low": 13.380000114440918,
      "close": 13.489999771118164,
      "volume": 405700
    },
    {
      "time": "2025-10-01",
      "open": 13.449999809265137,
      "high": 13.819999694824219,
      "low": 13.399999618530273,
      "close": 13.680000305175781,
      "volume": 417200
    },
    {
      "time": "2025-10-02",
      "open": 13.680000305175781,
      "high": 13.739999771118164,
      "low": 13.449999809265137,
      "close": 13.479999542236328,
      "volume": 271600
    },
    {
      "time": "2025-10-03",
      "open": 13.520000457763672,
      "high": 13.6850004196167,
      "low": 13.520000457763672,
      "close": 13.640000343322754,
      "volume": 295600
    },
    {
      "time": "2025-10-06",
      "open": 13.699999809265137,
      "high": 13.829999923706055,
      "low": 13.682999610900879,
      "close": 13.729999542236328,
      "volume": 361300
    },
    {
      "time": "2025-10-07",
      "open": 13.699999809265137,
      "high": 13.723999977111816,
      "low": 13.5,
      "close": 13.579999923706055,
      "volume": 298000
    },
    {
      "time": "2025-10-08",
      "open": 13.670000076293945,
      "high": 13.670000076293945,
      "low": 13.390000343322754,
      "close": 13.449999809265137,
      "volume": 326000
    },
    {
      "time": "2025-10-09",
      "open": 13.510000228881836,
      "high": 13.640000343322754,
      "low": 13.300000190734863,
      "close": 13.329999923706055,
      "volume": 298600
    },
    {
      "time": "2025-10-10",
      "open": 13.300000190734863,
      "high": 13.380000114440918,
      "low": 12.916000366210938,
      "close": 12.930000305175781,
      "volume": 628700
    },
    {
      "time": "2025-10-13",
      "open": 13.109999656677246,
      "high": 13.119999885559082,
      "low": 12.970000267028809,
      "close": 13.09000015258789,
      "volume": 460000
    },
    {
      "time": "2025-10-14",
      "open": 12.920000076293945,
      "high": 13.005000114440918,
      "low": 12.800000190734863,
      "close": 12.930000305175781,
      "volume": 453600
    },
    {
      "time": "2025-10-15",
      "open": 13.010000228881836,
      "high": 13.17300033569336,
      "low": 12.960000038146973,
      "close": 12.989999771118164,
      "volume": 314400
    },
    {
      "time": "2025-10-16",
      "open": 13.100000381469727,
      "high": 13.100000381469727,
      "low": 12.789999961853027,
      "close": 12.829999923706055,
      "volume": 370600
    },
    {
      "time": "2025-10-17",
      "open": 12.8100004196167,
      "high": 12.979999542236328,
      "low": 12.720000267028809,
      "close": 12.850000381469727,
      "volume": 437600
    },
    {
      "time": "2025-10-20",
      "open": 12.850000381469727,
      "high": 13.140000343322754,
      "low": 12.850000381469727,
      "close": 13.130000114440918,
      "volume": 292700
    },
    {
      "time": "2025-10-21",
      "open": 13.199999809265137,
      "high": 13.239999771118164,
      "low": 12.960000038146973,
      "close": 12.960000038146973,
      "volume": 269000
    },
    {
      "time": "2025-10-22",
      "open": 13.100000381469727,
      "high": 13.15999984741211,
      "low": 12.925000190734863,
      "close": 13.119999885559082,
      "volume": 347000
    },
    {
      "time": "2025-10-23",
      "open": 13.369999885559082,
      "high": 13.449999809265137,
      "low": 13.25,
      "close": 13.380000114440918,
      "volume": 247200
    },
    {
      "time": "2025-10-24",
      "open": 13.479999542236328,
      "high": 13.489999771118164,
      "low": 13.300000190734863,
      "close": 13.359999656677246,
      "volume": 244300
    },
    {
      "time": "2025-10-27",
      "open": 13.449999809265137,
      "high": 13.480999946594238,
      "low": 13.319999694824219,
      "close": 13.329999923706055,
      "volume": 394100
    },
    {
      "time": "2025-10-28",
      "open": 13.380000114440918,
      "high": 13.40999984741211,
      "low": 13.199999809265137,
      "close": 13.319999694824219,
      "volume": 532200
    },
    {
      "time": "2025-10-29",
      "open": 13.350000381469727,
      "high": 13.460000038146973,
      "low": 13.220000267028809,
      "close": 13.260000228881836,
      "volume": 420500
    },
    {
      "time": "2025-10-30",
      "open": 13.25,
      "high": 13.401000022888184,
      "low": 13.1899995803833,
      "close": 13.260000228881836,
      "volume": 335800
    },
    {
      "time": "2025-10-31",
      "open": 13.260000228881836,
      "high": 13.364999771118164,
      "low": 13.220000267028809,
      "close": 13.239999771118164,
      "volume": 415900
    },
    {
      "time": "2025-11-03",
      "open": 13.229999542236328,
      "high": 13.329999923706055,
      "low": 13.118000030517578,
      "close": 13.149999618530273,
      "volume": 632900
    },
    {
      "time": "2025-11-04",
      "open": 13.0600004196167,
      "high": 13.109999656677246,
      "low": 12.92300033569336,
      "close": 13.069999694824219,
      "volume": 413500
    },
    {
      "time": "2025-11-05",
      "open": 13.119999885559082,
      "high": 13.220000267028809,
      "low": 13,
      "close": 13.119999885559082,
      "volume": 379800
    },
    {
      "time": "2025-11-06",
      "open": 13.369999885559082,
      "high": 13.550000190734863,
      "low": 13.050000190734863,
      "close": 13.15999984741211,
      "volume": 295000
    },
    {
      "time": "2025-11-07",
      "open": 13.100000381469727,
      "high": 13.390000343322754,
      "low": 13.100000381469727,
      "close": 13.390000343322754,
      "volume": 337200
    },
    {
      "time": "2025-11-10",
      "open": 13.449999809265137,
      "high": 13.569999694824219,
      "low": 13.305000305175781,
      "close": 13.510000228881836,
      "volume": 487600
    },
    {
      "time": "2025-11-11",
      "open": 13.609999656677246,
      "high": 13.720000267028809,
      "low": 13.520999908447266,
      "close": 13.65999984741211,
      "volume": 640400
    },
    {
      "time": "2025-11-12",
      "open": 13.65999984741211,
      "high": 13.720000267028809,
      "low": 13.5600004196167,
      "close": 13.699999809265137,
      "volume": 556900
    },
    {
      "time": "2025-11-13",
      "open": 13.680000305175781,
      "high": 13.769000053405762,
      "low": 13.550000190734863,
      "close": 13.670000076293945,
      "volume": 443200
    },
    {
      "time": "2025-11-14",
      "open": 13.75,
      "high": 13.84000015258789,
      "low": 13.600000381469727,
      "close": 13.789999961853027,
      "volume": 516000
    },
    {
      "time": "2025-11-17",
      "open": 13.449999809265137,
      "high": 13.460000038146973,
      "low": 13.109999656677246,
      "close": 13.15999984741211,
      "volume": 535500
    },
    {
      "time": "2025-11-18",
      "open": 13.100000381469727,
      "high": 13.279999732971191,
      "low": 13.055000305175781,
      "close": 13.260000228881836,
      "volume": 519500
    },
    {
      "time": "2025-11-19",
      "open": 13.0600004196167,
      "high": 13.239999771118164,
      "low": 13,
      "close": 13.220000267028809,
      "volume": 424600
    },
    {
      "time": "2025-11-20",
      "open": 13.3100004196167,
      "high": 13.493000030517578,
      "low": 13.170000076293945,
      "close": 13.1899995803833,
      "volume": 368500
    },
    {
      "time": "2025-11-21",
      "open": 13.1899995803833,
      "high": 13.350000381469727,
      "low": 13.039999961853027,
      "close": 13.25,
      "volume": 469800
    },
    {
      "time": "2025-11-24",
      "open": 13.15999984741211,
      "high": 13.15999984741211,
      "low": 12.494999885559082,
      "close": 12.609999656677246,
      "volume": 1544800
    },
    {
      "time": "2025-11-25",
      "open": 12.529999732971191,
      "high": 12.550000190734863,
      "low": 12.149999618530273,
      "close": 12.319999694824219,
      "volume": 1294700
    },
    {
      "time": "2025-11-26",
      "open": 12.220000267028809,
      "high": 12.350000381469727,
      "low": 12.050000190734863,
      "close": 12.170000076293945,
      "volume": 989900
    },
    {
      "time": "2025-11-28",
      "open": 12.130000114440918,
      "high": 12.479999542236328,
      "low": 12.119999885559082,
      "close": 12.449999809265137,
      "volume": 281400
    },
    {
      "time": "2025-12-01",
      "open": 12.399999618530273,
      "high": 12.699999809265137,
      "low": 12.399999618530273,
      "close": 12.609999656677246,
      "volume": 558600
    },
    {
      "time": "2025-12-02",
      "open": 12.619999885559082,
      "high": 12.619999885559082,
      "low": 12.420000076293945,
      "close": 12.510000228881836,
      "volume": 320600
    },
    {
      "time": "2025-12-03",
      "open": 12.510000228881836,
      "high": 12.729999542236328,
      "low": 12.5,
      "close": 12.6899995803833,
      "volume": 540600
    },
    {
      "time": "2025-12-04",
      "open": 12.739999771118164,
      "high": 12.800999641418457,
      "low": 12.694999694824219,
      "close": 12.729999542236328,
      "volume": 530700
    },
    {
      "time": "2025-12-05",
      "open": 12.699999809265137,
      "high": 13.039999961853027,
      "low": 12.6899995803833,
      "close": 12.829999923706055,
      "volume": 537700
    },
    {
      "time": "2025-12-08",
      "open": 12.880000114440918,
      "high": 12.90999984741211,
      "low": 12.670000076293945,
      "close": 12.710000038146973,
      "volume": 558600
    },
    {
      "time": "2025-12-09",
      "open": 12.760000228881836,
      "high": 12.819999694824219,
      "low": 12.640000343322754,
      "close": 12.649999618530273,
      "volume": 472900
    },
    {
      "time": "2025-12-10",
      "open": 12.649999618530273,
      "high": 12.670000076293945,
      "low": 12.470000267028809,
      "close": 12.579999923706055,
      "volume": 507300
    },
    {
      "time": "2025-12-11",
      "open": 12.5,
      "high": 12.609999656677246,
      "low": 12.210000038146973,
      "close": 12.3100004196167,
      "volume": 804200
    },
    {
      "time": "2025-12-12",
      "open": 12.369999885559082,
      "high": 12.430000305175781,
      "low": 12.229999542236328,
      "close": 12.279999732971191,
      "volume": 495800
    },
    {
      "time": "2025-12-15",
      "open": 12.289999961853027,
      "high": 12.300000190734863,
      "low": 11.680000305175781,
      "close": 11.789999961853027,
      "volume": 1214500
    },
    {
      "time": "2025-12-16",
      "open": 11.6899995803833,
      "high": 11.708999633789062,
      "low": 11.359999656677246,
      "close": 11.5,
      "volume": 1196800
    },
    {
      "time": "2025-12-17",
      "open": 11.529999732971191,
      "high": 11.619999885559082,
      "low": 11.350000381469727,
      "close": 11.569999694824219,
      "volume": 958100
    },
    {
      "time": "2025-12-18",
      "open": 11.579999923706055,
      "high": 11.579999923706055,
      "low": 11.369999885559082,
      "close": 11.449999809265137,
      "volume": 807100
    },
    {
      "time": "2025-12-19",
      "open": 11.479999542236328,
      "high": 11.59000015258789,
      "low": 11.3100004196167,
      "close": 11.359999656677246,
      "volume": 2159900
    },
    {
      "time": "2025-12-22",
      "open": 11.420000076293945,
      "high": 11.569999694824219,
      "low": 11.399999618530273,
      "close": 11.520000457763672,
      "volume": 939300
    },
    {
      "time": "2025-12-23",
      "open": 11.470000267028809,
      "high": 11.59000015258789,
      "low": 11.470000267028809,
      "close": 11.5600004196167,
      "volume": 614700
    },
    {
      "time": "2025-12-24",
      "open": 11.489999771118164,
      "high": 11.5600004196167,
      "low": 11.458999633789062,
      "close": 11.539999961853027,
      "volume": 230900
    },
    {
      "time": "2025-12-26",
      "open": 11.539999961853027,
      "high": 11.598999977111816,
      "low": 11.489999771118164,
      "close": 11.579999923706055,
      "volume": 580400
    },
    {
      "time": "2025-12-29",
      "open": 11.65999984741211,
      "high": 11.8100004196167,
      "low": 11.619999885559082,
      "close": 11.6899995803833,
      "volume": 900000
    },
    {
      "time": "2025-12-30",
      "open": 11.75,
      "high": 11.920000076293945,
      "low": 11.75,
      "close": 11.819999694824219,
      "volume": 818200
    },
    {
      "time": "2025-12-31",
      "open": 11.8100004196167,
      "high": 11.8100004196167,
      "low": 11.65999984741211,
      "close": 11.760000228881836,
      "volume": 770700
    },
    {
      "time": "2026-01-02",
      "open": 11.779999732971191,
      "high": 12.079999923706055,
      "low": 11.6899995803833,
      "close": 12.029999732971191,
      "volume": 600100
    },
    {
      "time": "2026-01-05",
      "open": 12.149999618530273,
      "high": 12.15999984741211,
      "low": 11.600000381469727,
      "close": 11.789999961853027,
      "volume": 764100
    },
    {
      "time": "2026-01-06",
      "open": 11.770000457763672,
      "high": 11.890000343322754,
      "low": 11.640000343322754,
      "close": 11.65999984741211,
      "volume": 639600
    },
    {
      "time": "2026-01-07",
      "open": 11.640000343322754,
      "high": 11.640000343322754,
      "low": 11.420000076293945,
      "close": 11.5,
      "volume": 518600
    },
    {
      "time": "2026-01-08",
      "open": 11.5,
      "high": 11.914999961853027,
      "low": 11.479999542236328,
      "close": 11.819999694824219,
      "volume": 520000
    },
    {
      "time": "2026-01-09",
      "open": 11.829999923706055,
      "high": 11.9399995803833,
      "low": 11.720000267028809,
      "close": 11.829999923706055,
      "volume": 612200
    },
    {
      "time": "2026-01-12",
      "open": 11.800000190734863,
      "high": 12.100000381469727,
      "low": 11.770000457763672,
      "close": 12.069999694824219,
      "volume": 827700
    },
    {
      "time": "2026-01-13",
      "open": 12.199999809265137,
      "high": 12.539999961853027,
      "low": 12.149999618530273,
      "close": 12.40999984741211,
      "volume": 1004600
    },
    {
      "time": "2026-01-14",
      "open": 12.260000228881836,
      "high": 12.75,
      "low": 12.260000228881836,
      "close": 12.59000015258789,
      "volume": 976100
    },
    {
      "time": "2026-01-15",
      "open": 12.539999961853027,
      "high": 12.539999961853027,
      "low": 12.241999626159668,
      "close": 12.460000038146973,
      "volume": 693400
    },
    {
      "time": "2026-01-16",
      "open": 12.489999771118164,
      "high": 12.489999771118164,
      "low": 12.039999961853027,
      "close": 12.15999984741211,
      "volume": 722700
    },
    {
      "time": "2026-01-20",
      "open": 12.279999732971191,
      "high": 12.378999710083008,
      "low": 12.170000076293945,
      "close": 12.260000228881836,
      "volume": 634500
    },
    {
      "time": "2026-01-21",
      "open": 12.520000457763672,
      "high": 12.75,
      "low": 12.460000038146973,
      "close": 12.59000015258789,
      "volume": 818300
    },
    {
      "time": "2026-01-22",
      "open": 12.59000015258789,
      "high": 12.789999961853027,
      "low": 12.5,
      "close": 12.710000038146973,
      "volume": 571600
    },
    {
      "time": "2026-01-23",
      "open": 12.850000381469727,
      "high": 12.90999984741211,
      "low": 12.680000305175781,
      "close": 12.850000381469727,
      "volume": 591900
    },
    {
      "time": "2026-01-26",
      "open": 12.9399995803833,
      "high": 12.960000038146973,
      "low": 12.710000038146973,
      "close": 12.899999618530273,
      "volume": 589200
    },
    {
      "time": "2026-01-27",
      "open": 12.979999542236328,
      "high": 13.289999961853027,
      "low": 12.920000076293945,
      "close": 13.210000038146973,
      "volume": 686900
    },
    {
      "time": "2026-01-28",
      "open": 13.300000190734863,
      "high": 13.319999694824219,
      "low": 13.137999534606934,
      "close": 13.300000190734863,
      "volume": 424300
    },
    {
      "time": "2026-01-29",
      "open": 13.430000305175781,
      "high": 13.630000114440918,
      "low": 13.260000228881836,
      "close": 13.4399995803833,
      "volume": 714600
    },
    {
      "time": "2026-01-30",
      "open": 13.449999809265137,
      "high": 13.550000190734863,
      "low": 13.279999732971191,
      "close": 13.430000305175781,
      "volume": 616600
    },
    {
      "time": "2026-02-02",
      "open": 13.220000267028809,
      "high": 13.40999984741211,
      "low": 13.130000114440918,
      "close": 13.25,
      "volume": 564200
    },
    {
      "time": "2026-02-03",
      "open": 13.25,
      "high": 13.585000038146973,
      "low": 13.130000114440918,
      "close": 13.529999732971191,
      "volume": 517300
    },
    {
      "time": "2026-02-04",
      "open": 13.579999923706055,
      "high": 13.789999961853027,
      "low": 13.479999542236328,
      "close": 13.699999809265137,
      "volume": 632700
    },
    {
      "time": "2026-02-05",
      "open": 13.699999809265137,
      "high": 13.699999809265137,
      "low": 13.350000381469727,
      "close": 13.5600004196167,
      "volume": 443000
    },
    {
      "time": "2026-02-06",
      "open": 13.630000114440918,
      "high": 13.819999694824219,
      "low": 13.609999656677246,
      "close": 13.789999961853027,
      "volume": 470500
    },
    {
      "time": "2026-02-09",
      "open": 13.819999694824219,
      "high": 14.119999885559082,
      "low": 13.760000228881836,
      "close": 14.079999923706055,
      "volume": 460500
    },
    {
      "time": "2026-02-10",
      "open": 14.1899995803833,
      "high": 14.1899995803833,
      "low": 13.920000076293945,
      "close": 13.970000267028809,
      "volume": 374600
    },
    {
      "time": "2026-02-11",
      "open": 14.09000015258789,
      "high": 14.309000015258789,
      "low": 14.020000457763672,
      "close": 14.180000305175781,
      "volume": 767100
    },
    {
      "time": "2026-02-12",
      "open": 14.199999809265137,
      "high": 14.199999809265137,
      "low": 13.84000015258789,
      "close": 14.0600004196167,
      "volume": 758800
    },
    {
      "time": "2026-02-13",
      "open": 14.0600004196167,
      "high": 14.140000343322754,
      "low": 13.942000389099121,
      "close": 14.079999923706055,
      "volume": 443700
    },
    {
      "time": "2026-02-17",
      "open": 14.109999656677246,
      "high": 14.170000076293945,
      "low": 13.670000076293945,
      "close": 13.960000038146973,
      "volume": 574600
    },
    {
      "time": "2026-02-18",
      "open": 14.100000381469727,
      "high": 14.289999961853027,
      "low": 13.920000076293945,
      "close": 14.239999771118164,
      "volume": 800400
    },
    {
      "time": "2026-02-19",
      "open": 14.350000381469727,
      "high": 14.399999618530273,
      "low": 14.15999984741211,
      "close": 14.239999771118164,
      "volume": 560800
    },
    {
      "time": "2026-02-20",
      "open": 14.069999694824219,
      "high": 14.359999656677246,
      "low": 14.069999694824219,
      "close": 14.350000381469727,
      "volume": 882800
    },
    {
      "time": "2026-02-23",
      "open": 14.359999656677246,
      "high": 14.479999542236328,
      "low": 14.119999885559082,
      "close": 14.140000343322754,
      "volume": 524700
    },
    {
      "time": "2026-02-24",
      "open": 14.149999618530273,
      "high": 14.149999618530273,
      "low": 13.949999809265137,
      "close": 14.130000114440918,
      "volume": 361000
    },
    {
      "time": "2026-02-25",
      "open": 14.109999656677246,
      "high": 14.1899995803833,
      "low": 13.83899974822998,
      "close": 14.130000114440918,
      "volume": 399900
    },
    {
      "time": "2026-02-26",
      "open": 14.489999771118164,
      "high": 14.53499984741211,
      "low": 13.880000114440918,
      "close": 14.5,
      "volume": 845100
    },
    {
      "time": "2026-02-27",
      "open": 14.600000381469727,
      "high": 14.668000221252441,
      "low": 14.119999885559082,
      "close": 14.34000015258789,
      "volume": 770800
    },
    {
      "time": "2026-03-02",
      "open": 14.75,
      "high": 14.75,
      "low": 14.380000114440918,
      "close": 14.569999694824219,
      "volume": 916900
    },
    {
      "time": "2026-03-03",
      "open": 14.510000228881836,
      "high": 14.880000114440918,
      "low": 14.329999923706055,
      "close": 14.539999961853027,
      "volume": 791400
    },
    {
      "time": "2026-03-04",
      "open": 14.479999542236328,
      "high": 14.670000076293945,
      "low": 14.359999656677246,
      "close": 14.550000190734863,
      "volume": 575500
    },
    {
      "time": "2026-03-05",
      "open": 14.649999618530273,
      "high": 14.779999732971191,
      "low": 14.489999771118164,
      "close": 14.5600004196167,
      "volume": 714200
    },
    {
      "time": "2026-03-06",
      "open": 14.600000381469727,
      "high": 14.699999809265137,
      "low": 14.375,
      "close": 14.399999618530273,
      "volume": 942100
    },
    {
      "time": "2026-03-09",
      "open": 14.399999618530273,
      "high": 14.505000114440918,
      "low": 14.234999656677246,
      "close": 14.300000190734863,
      "volume": 1122800
    },
    {
      "time": "2026-03-10",
      "open": 14.5,
      "high": 14.5,
      "low": 14.119999885559082,
      "close": 14.119999885559082,
      "volume": 680000
    },
    {
      "time": "2026-03-11",
      "open": 14.149999618530273,
      "high": 14.619999885559082,
      "low": 14.149999618530273,
      "close": 14.619999885559082,
      "volume": 1272900
    },
    {
      "time": "2026-03-12",
      "open": 14.59000015258789,
      "high": 14.729999542236328,
      "low": 14.4399995803833,
      "close": 14.510000228881836,
      "volume": 697900
    },
    {
      "time": "2026-03-13",
      "open": 14.479999542236328,
      "high": 14.729999542236328,
      "low": 14.399999618530273,
      "close": 14.729999542236328,
      "volume": 944700
    },
    {
      "time": "2026-03-16",
      "open": 14.699999809265137,
      "high": 14.829999923706055,
      "low": 14.550000190734863,
      "close": 14.739999771118164,
      "volume": 1007400
    },
    {
      "time": "2026-03-17",
      "open": 14.850000381469727,
      "high": 14.859999656677246,
      "low": 14.579999923706055,
      "close": 14.670000076293945,
      "volume": 1026300
    },
    {
      "time": "2026-03-18",
      "open": 14.319999694824219,
      "high": 14.458999633789062,
      "low": 14.199999809265137,
      "close": 14.399999618530273,
      "volume": 826100
    },
    {
      "time": "2026-03-19",
      "open": 14.359999656677246,
      "high": 14.699999809265137,
      "low": 14.359999656677246,
      "close": 14.510000228881836,
      "volume": 1388900
    },
    {
      "time": "2026-03-20",
      "open": 14.550000190734863,
      "high": 14.800000190734863,
      "low": 14.4399995803833,
      "close": 14.449999809265137,
      "volume": 922300
    },
    {
      "time": "2026-03-23",
      "open": 14.449999809265137,
      "high": 14.550000190734863,
      "low": 14.295000076293945,
      "close": 14.5,
      "volume": 772600
    },
    {
      "time": "2026-03-24",
      "open": 14.59000015258789,
      "high": 14.84000015258789,
      "low": 14.5600004196167,
      "close": 14.670000076293945,
      "volume": 1070600
    },
    {
      "time": "2026-03-25",
      "open": 14.640000343322754,
      "high": 14.739999771118164,
      "low": 14.494999885559082,
      "close": 14.529999732971191,
      "volume": 617900
    },
    {
      "time": "2026-03-26",
      "open": 14.630000114440918,
      "high": 14.696000099182129,
      "low": 14.470000267028809,
      "close": 14.630000114440918,
      "volume": 728800
    },
    {
      "time": "2026-03-27",
      "open": 14.6899995803833,
      "high": 14.789999961853027,
      "low": 14.630000114440918,
      "close": 14.710000038146973,
      "volume": 719400
    },
    {
      "time": "2026-03-30",
      "open": 14.859999656677246,
      "high": 14.930000305175781,
      "low": 14.710000038146973,
      "close": 14.84000015258789,
      "volume": 651800
    },
    {
      "time": "2026-03-31",
      "open": 14.9399995803833,
      "high": 15.050000190734863,
      "low": 14.350000381469727,
      "close": 14.470000267028809,
      "volume": 976800
    },
    {
      "time": "2026-04-01",
      "open": 14.319999694824219,
      "high": 14.324999809265137,
      "low": 14.020000457763672,
      "close": 14.149999618530273,
      "volume": 1154200
    },
    {
      "time": "2026-04-02",
      "open": 14.609999656677246,
      "high": 14.8149995803833,
      "low": 14.510000228881836,
      "close": 14.760000228881836,
      "volume": 1435900
    },
    {
      "time": "2026-04-06",
      "open": 14.789999961853027,
      "high": 15,
      "low": 14.630000114440918,
      "close": 14.979999542236328,
      "volume": 815500
    },
    {
      "time": "2026-04-07",
      "open": 14.979999542236328,
      "high": 15.111000061035156,
      "low": 14.90999984741211,
      "close": 15,
      "volume": 800100
    },
    {
      "time": "2026-04-08",
      "open": 14.449999809265137,
      "high": 14.59000015258789,
      "low": 14.260000228881836,
      "close": 14.510000228881836,
      "volume": 875200
    },
    {
      "time": "2026-04-09",
      "open": 14.550000190734863,
      "high": 14.798999786376953,
      "low": 14.329999923706055,
      "close": 14.380000114440918,
      "volume": 580900
    },
    {
      "time": "2026-04-10",
      "open": 14.329999923706055,
      "high": 14.520000457763672,
      "low": 14.329999923706055,
      "close": 14.5,
      "volume": 396500
    },
    {
      "time": "2026-04-13",
      "open": 14.720000267028809,
      "high": 14.739999771118164,
      "low": 14.430000305175781,
      "close": 14.5,
      "volume": 471200
    },
    {
      "time": "2026-04-14",
      "open": 14.4399995803833,
      "high": 14.529999732971191,
      "low": 14.199999809265137,
      "close": 14.199999809265137,
      "volume": 489600
    },
    {
      "time": "2026-04-15",
      "open": 14.279999732971191,
      "high": 14.34000015258789,
      "low": 14.164999961853027,
      "close": 14.239999771118164,
      "volume": 461700
    },
    {
      "time": "2026-04-16",
      "open": 14.279999732971191,
      "high": 14.520000457763672,
      "low": 14.279999732971191,
      "close": 14.449999809265137,
      "volume": 455400
    },
    {
      "time": "2026-04-17",
      "open": 14.199999809265137,
      "high": 14.220000267028809,
      "low": 13.789999961853027,
      "close": 14.079999923706055,
      "volume": 1104800
    },
    {
      "time": "2026-04-20",
      "open": 14.1899995803833,
      "high": 14.239999771118164,
      "low": 14.055000305175781,
      "close": 14.119999885559082,
      "volume": 647200
    },
    {
      "time": "2026-04-21",
      "open": 14.210000038146973,
      "high": 14.369999885559082,
      "low": 14.079999923706055,
      "close": 14.34000015258789,
      "volume": 508400
    },
    {
      "time": "2026-04-22",
      "open": 14.380000114440918,
      "high": 14.59000015258789,
      "low": 14.380000114440918,
      "close": 14.539999961853027,
      "volume": 489700
    },
    {
      "time": "2026-04-23",
      "open": 14.550000190734863,
      "high": 14.649999618530273,
      "low": 14.46500015258789,
      "close": 14.59000015258789,
      "volume": 596800
    },
    {
      "time": "2026-04-24",
      "open": 14.569999694824219,
      "high": 14.699999809265137,
      "low": 14.508000373840332,
      "close": 14.699999809265137,
      "volume": 604500
    },
    {
      "time": "2026-04-27",
      "open": 14.84000015258789,
      "high": 14.880000114440918,
      "low": 14.6850004196167,
      "close": 14.779999732971191,
      "volume": 1943700
    },
    {
      "time": "2026-04-28",
      "open": 14.920000076293945,
      "high": 15.164999961853027,
      "low": 14.819999694824219,
      "close": 15.050000190734863,
      "volume": 813900
    },
    {
      "time": "2026-04-29",
      "open": 15.100000381469727,
      "high": 15.319999694824219,
      "low": 15.039999961853027,
      "close": 15.319999694824219,
      "volume": 1080100
    },
    {
      "time": "2026-04-30",
      "open": 15.220000267028809,
      "high": 15.489999771118164,
      "low": 15.149999618530273,
      "close": 15.399999618530273,
      "volume": 1384700
    },
    {
      "time": "2026-05-01",
      "open": 15.350000381469727,
      "high": 15.515000343322754,
      "low": 15.130000114440918,
      "close": 15.460000038146973,
      "volume": 572300
    },
    {
      "time": "2026-05-04",
      "open": 15.510000228881836,
      "high": 15.625,
      "low": 15.40999984741211,
      "close": 15.609999656677246,
      "volume": 951700
    },
    {
      "time": "2026-05-05",
      "open": 15.649999618530273,
      "high": 15.649999618530273,
      "low": 15.329999923706055,
      "close": 15.40999984741211,
      "volume": 627700
    },
    {
      "time": "2026-05-06",
      "open": 14.890000343322754,
      "high": 15.168000221252441,
      "low": 14.505000114440918,
      "close": 14.59000015258789,
      "volume": 870300
    },
    {
      "time": "2026-05-07",
      "open": 14.199999809265137,
      "high": 14.630000114440918,
      "low": 14.069999694824219,
      "close": 14.510000228881836,
      "volume": 1115700
    },
    {
      "time": "2026-05-08",
      "open": 14.489999771118164,
      "high": 14.630000114440918,
      "low": 14.319999694824219,
      "close": 14.550000190734863,
      "volume": 748400
    },
    {
      "time": "2026-05-11",
      "open": 14.670000076293945,
      "high": 14.850000381469727,
      "low": 14.604999542236328,
      "close": 14.75,
      "volume": 784300
    },
    {
      "time": "2026-05-12",
      "open": 15.329999923706055,
      "high": 15.555000305175781,
      "low": 15.270000457763672,
      "close": 15.270000457763672,
      "volume": 2243700
    },
    {
      "time": "2026-05-13",
      "open": 15.430000305175781,
      "high": 15.461000442504883,
      "low": 15.109999656677246,
      "close": 15.319999694824219,
      "volume": 1236700
    },
    {
      "time": "2026-05-14",
      "open": 15.350000381469727,
      "high": 15.460000038146973,
      "low": 15.279999732971191,
      "close": 15.300000190734863,
      "volume": 703500
    },
    {
      "time": "2026-05-15",
      "open": 15.369999885559082,
      "high": 15.454999923706055,
      "low": 15.260000228881836,
      "close": 15.4399995803833,
      "volume": 780000
    },
    {
      "time": "2026-05-18",
      "open": 15.350000381469727,
      "high": 15.5,
      "low": 15.199999809265137,
      "close": 15.470000267028809,
      "volume": 1259300
    },
    {
      "time": "2026-05-19",
      "open": 15.329999923706055,
      "high": 15.399999618530273,
      "low": 15.149999618530273,
      "close": 15.300000190734863,
      "volume": 1044400
    },
    {
      "time": "2026-05-20",
      "open": 15.199999809265137,
      "high": 15.399999618530273,
      "low": 15.029999732971191,
      "close": 15.119999885559082,
      "volume": 885700
    },
    {
      "time": "2026-05-21",
      "open": 15.149999618530273,
      "high": 15.265000343322754,
      "low": 15.024999618530273,
      "close": 15.260000228881836,
      "volume": 615100
    },
    {
      "time": "2026-05-22",
      "open": 15.180000305175781,
      "high": 15.279999732971191,
      "low": 15.050000190734863,
      "close": 15.1899995803833,
      "volume": 693800
    },
    {
      "time": "2026-05-26",
      "open": 15.149999618530273,
      "high": 15.199999809265137,
      "low": 14.75,
      "close": 14.75,
      "volume": 970600
    },
    {
      "time": "2026-05-27",
      "open": 14.710000038146973,
      "high": 14.784000396728516,
      "low": 14.510000228881836,
      "close": 14.579999923706055,
      "volume": 772400
    },
    {
      "time": "2026-05-28",
      "open": 14.899999618530273,
      "high": 14.899999618530273,
      "low": 14.505000114440918,
      "close": 14.609999656677246,
      "volume": 728700
    },
    {
      "time": "2026-05-29",
      "open": 14.710000038146973,
      "high": 15.039999961853027,
      "low": 14.59000015258789,
      "close": 15.010000228881836,
      "volume": 1151700
    },
    {
      "time": "2026-06-01",
      "open": 15.25,
      "high": 15.449999809265137,
      "low": 15.140000343322754,
      "close": 15.220000267028809,
      "volume": 1041300
    },
    {
      "time": "2026-06-02",
      "open": 15.239999771118164,
      "high": 15.390000343322754,
      "low": 15.1899995803833,
      "close": 15.229999542236328,
      "volume": 907100
    },
    {
      "time": "2026-06-03",
      "open": 15.3100004196167,
      "high": 15.399999618530273,
      "low": 15.225000381469727,
      "close": 15.270000457763672,
      "volume": 1495100
    },
    {
      "time": "2026-06-04",
      "open": 15.210000038146973,
      "high": 15.449999809265137,
      "low": 15.170000076293945,
      "close": 15.4399995803833,
      "volume": 500900
    },
    {
      "time": "2026-06-05",
      "open": 15.430000305175781,
      "high": 15.4399995803833,
      "low": 15.260000228881836,
      "close": 15.260000228881836,
      "volume": 708300
    },
    {
      "time": "2026-06-08",
      "open": 15.390000343322754,
      "high": 15.604999542236328,
      "low": 15.34000015258789,
      "close": 15.520000457763672,
      "volume": 587100
    },
    {
      "time": "2026-06-09",
      "open": 15.569999694824219,
      "high": 15.569999694824219,
      "low": 15.225000381469727,
      "close": 15.3100004196167,
      "volume": 909800
    },
    {
      "time": "2026-06-10",
      "open": 15.3100004196167,
      "high": 15.800000190734863,
      "low": 15.3100004196167,
      "close": 15.539999961853027,
      "volume": 695600
    },
    {
      "time": "2026-06-11",
      "open": 15.6899995803833,
      "high": 15.75,
      "low": 15.270000457763672,
      "close": 15.350000381469727,
      "volume": 901200
    },
    {
      "time": "2026-06-12",
      "open": 15.25,
      "high": 15.585000038146973,
      "low": 15.25,
      "close": 15.260000228881836,
      "volume": 714300
    },
    {
      "time": "2026-06-15",
      "open": 15.010000228881836,
      "high": 15.039999961853027,
      "low": 14.770000457763672,
      "close": 14.819999694824219,
      "volume": 1117000
    },
    {
      "time": "2026-06-16",
      "open": 14.75,
      "high": 14.84000015258789,
      "low": 14.6899995803833,
      "close": 14.75,
      "volume": 629300
    },
    {
      "time": "2026-06-17",
      "open": 14.760000228881836,
      "high": 14.970000267028809,
      "low": 14.720000267028809,
      "close": 14.800000190734863,
      "volume": 871500
    },
    {
      "time": "2026-06-18",
      "open": 14.699999809265137,
      "high": 14.824999809265137,
      "low": 14.630000114440918,
      "close": 14.770000457763672,
      "volume": 1035900
    },
    {
      "time": "2026-06-22",
      "open": 14.899999618530273,
      "high": 15.109000205993652,
      "low": 14.654999732971191,
      "close": 14.699999809265137,
      "volume": 731400
    },
    {
      "time": "2026-06-23",
      "open": 14.75,
      "high": 15.010000228881836,
      "low": 14.725000381469727,
      "close": 14.949999809265137,
      "volume": 363000
    },
    {
      "time": "2026-06-24",
      "open": 14.760000228881836,
      "high": 14.890000343322754,
      "low": 14.5600004196167,
      "close": 14.630000114440918,
      "volume": 860000
    },
    {
      "time": "2026-06-25",
      "open": 14.619999885559082,
      "high": 14.875,
      "low": 14.619999885559082,
      "close": 14.75,
      "volume": 616100
    },
    {
      "time": "2026-06-26",
      "open": 14.739999771118164,
      "high": 14.899999618530273,
      "low": 14.649999618530273,
      "close": 14.779999732971191,
      "volume": 591100
    },
    {
      "time": "2026-06-29",
      "open": 14.880000114440918,
      "high": 14.880000114440918,
      "low": 14.40999984741211,
      "close": 14.430000305175781,
      "volume": 808100
    },
    {
      "time": "2026-06-30",
      "open": 14.449999809265137,
      "high": 14.600000381469727,
      "low": 14.449999809265137,
      "close": 14.529999732971191,
      "volume": 634500
    },
    {
      "time": "2026-07-01",
      "open": 14.520000457763672,
      "high": 14.630000114440918,
      "low": 14.475000381469727,
      "close": 14.510000228881836,
      "volume": 358500
    },
    {
      "time": "2026-07-02",
      "open": 14.649999618530273,
      "high": 14.704999923706055,
      "low": 14.404999732971191,
      "close": 14.489999771118164,
      "volume": 372300
    },
    {
      "time": "2026-07-06",
      "open": 14.479999542236328,
      "high": 14.609000205993652,
      "low": 14.40999984741211,
      "close": 14.470000267028809,
      "volume": 358000
    },
    {
      "time": "2026-07-07",
      "open": 14.520000457763672,
      "high": 14.845000267028809,
      "low": 14.489999771118164,
      "close": 14.819999694824219,
      "volume": 407400
    },
    {
      "time": "2026-07-08",
      "open": 14.899999618530273,
      "high": 15.045000076293945,
      "low": 14.850000381469727,
      "close": 15.029999732971191,
      "volume": 464400
    },
    {
      "time": "2026-07-09",
      "open": 14.920000076293945,
      "high": 15.029999732971191,
      "low": 14.729999542236328,
      "close": 14.779999732971191,
      "volume": 380800
    },
    {
      "time": "2026-07-10",
      "open": 14.800000190734863,
      "high": 14.84000015258789,
      "low": 14.649999618530273,
      "close": 14.699999809265137,
      "volume": 410800
    },
    {
      "time": "2026-07-13",
      "open": 14.880000114440918,
      "high": 15.0600004196167,
      "low": 14.824999809265137,
      "close": 14.949999809265137,
      "volume": 763900
    },
    {
      "time": "2026-07-14",
      "open": 14.989999771118164,
      "high": 15.067000389099121,
      "low": 14.569999694824219,
      "close": 14.649999618530273,
      "volume": 748000
    },
    {
      "time": "2026-07-15",
      "open": 14.6899995803833,
      "high": 14.8100004196167,
      "low": 14.579999923706055,
      "close": 14.6899995803833,
      "volume": 472100
    },
    {
      "time": "2026-07-16",
      "open": 14.739999771118164,
      "high": 14.90999984741211,
      "low": 14.65999984741211,
      "close": 14.800000190734863,
      "volume": 523700
    },
    {
      "time": "2026-07-17",
      "open": 15.180000305175781,
      "high": 15.239999771118164,
      "low": 14.75,
      "close": 14.979999542236328,
      "volume": 692300
    },
    {
      "time": "2026-07-20",
      "open": 14.949999809265137,
      "high": 15.130000114440918,
      "low": 14.875,
      "close": 15,
      "volume": 661100
    },
    {
      "time": "2026-07-21",
      "open": 15.069999694824219,
      "high": 15.140000343322754,
      "low": 15,
      "close": 15.100000381469727,
      "volume": 607600
    },
    {
      "time": "2026-07-22",
      "open": 15.260000228881836,
      "high": 15.380000114440918,
      "low": 15.109999656677246,
      "close": 15.130000114440918,
      "volume": 465000
    },
    {
      "time": "2026-07-23",
      "open": 15.350000381469727,
      "high": 15.380000114440918,
      "low": 15.0600004196167,
      "close": 15.170000076293945,
      "volume": 638200
    },
    {
      "time": "2026-07-24",
      "open": 15.130000114440918,
      "high": 15.170000076293945,
      "low": 14.930000305175781,
      "close": 14.9399995803833,
      "volume": 510462
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 13.980199966430664
    },
    {
      "time": "2025-10-06",
      "value": 13.960799961090087
    },
    {
      "time": "2025-10-07",
      "value": 13.93319995880127
    },
    {
      "time": "2025-10-08",
      "value": 13.900999946594238
    },
    {
      "time": "2025-10-09",
      "value": 13.869599952697754
    },
    {
      "time": "2025-10-10",
      "value": 13.830799961090088
    },
    {
      "time": "2025-10-13",
      "value": 13.797999973297118
    },
    {
      "time": "2025-10-14",
      "value": 13.761799983978271
    },
    {
      "time": "2025-10-15",
      "value": 13.72439998626709
    },
    {
      "time": "2025-10-16",
      "value": 13.68519998550415
    },
    {
      "time": "2025-10-17",
      "value": 13.653199996948242
    },
    {
      "time": "2025-10-20",
      "value": 13.626399993896484
    },
    {
      "time": "2025-10-21",
      "value": 13.598199996948242
    },
    {
      "time": "2025-10-22",
      "value": 13.571800003051758
    },
    {
      "time": "2025-10-23",
      "value": 13.55
    },
    {
      "time": "2025-10-24",
      "value": 13.528199996948242
    },
    {
      "time": "2025-10-27",
      "value": 13.507999992370605
    },
    {
      "time": "2025-10-28",
      "value": 13.496199989318848
    },
    {
      "time": "2025-10-29",
      "value": 13.490599994659425
    },
    {
      "time": "2025-10-30",
      "value": 13.485
    },
    {
      "time": "2025-10-31",
      "value": 13.477399997711181
    },
    {
      "time": "2025-11-03",
      "value": 13.461199989318848
    },
    {
      "time": "2025-11-04",
      "value": 13.443999977111817
    },
    {
      "time": "2025-11-05",
      "value": 13.430599975585938
    },
    {
      "time": "2025-11-06",
      "value": 13.414399967193603
    },
    {
      "time": "2025-11-07",
      "value": 13.400199966430664
    },
    {
      "time": "2025-11-10",
      "value": 13.390999965667724
    },
    {
      "time": "2025-11-11",
      "value": 13.38559995651245
    },
    {
      "time": "2025-11-12",
      "value": 13.38479995727539
    },
    {
      "time": "2025-11-13",
      "value": 13.383599967956544
    },
    {
      "time": "2025-11-14",
      "value": 13.391199970245362
    },
    {
      "time": "2025-11-17",
      "value": 13.385799961090088
    },
    {
      "time": "2025-11-18",
      "value": 13.378599967956543
    },
    {
      "time": "2025-11-19",
      "value": 13.367599964141846
    },
    {
      "time": "2025-11-20",
      "value": 13.357599964141846
    },
    {
      "time": "2025-11-21",
      "value": 13.351999969482423
    },
    {
      "time": "2025-11-24",
      "value": 13.342599964141845
    },
    {
      "time": "2025-11-25",
      "value": 13.324599952697755
    },
    {
      "time": "2025-11-26",
      "value": 13.301399955749512
    },
    {
      "time": "2025-11-28",
      "value": 13.276999950408936
    },
    {
      "time": "2025-12-01",
      "value": 13.2617999458313
    },
    {
      "time": "2025-12-02",
      "value": 13.240999946594238
    },
    {
      "time": "2025-12-03",
      "value": 13.219599933624268
    },
    {
      "time": "2025-12-04",
      "value": 13.196199932098388
    },
    {
      "time": "2025-12-05",
      "value": 13.180599937438965
    },
    {
      "time": "2025-12-08",
      "value": 13.157399940490723
    },
    {
      "time": "2025-12-09",
      "value": 13.138799934387206
    },
    {
      "time": "2025-12-10",
      "value": 13.120599937438964
    },
    {
      "time": "2025-12-11",
      "value": 13.093199939727784
    },
    {
      "time": "2025-12-12",
      "value": 13.06919994354248
    },
    {
      "time": "2025-12-15",
      "value": 13.032199935913086
    },
    {
      "time": "2025-12-16",
      "value": 12.987599945068359
    },
    {
      "time": "2025-12-17",
      "value": 12.947399940490723
    },
    {
      "time": "2025-12-18",
      "value": 12.907399940490723
    },
    {
      "time": "2025-12-19",
      "value": 12.867999935150147
    },
    {
      "time": "2025-12-22",
      "value": 12.839799938201905
    },
    {
      "time": "2025-12-23",
      "value": 12.809199943542481
    },
    {
      "time": "2025-12-24",
      "value": 12.781399936676026
    },
    {
      "time": "2025-12-26",
      "value": 12.753199939727784
    },
    {
      "time": "2025-12-29",
      "value": 12.730399932861328
    },
    {
      "time": "2025-12-30",
      "value": 12.709799919128418
    },
    {
      "time": "2025-12-31",
      "value": 12.682399921417236
    },
    {
      "time": "2026-01-02",
      "value": 12.66379991531372
    },
    {
      "time": "2026-01-05",
      "value": 12.637199916839599
    },
    {
      "time": "2026-01-06",
      "value": 12.602799911499023
    },
    {
      "time": "2026-01-07",
      "value": 12.565599918365479
    },
    {
      "time": "2026-01-08",
      "value": 12.535399913787842
    },
    {
      "time": "2026-01-09",
      "value": 12.505599918365478
    },
    {
      "time": "2026-01-12",
      "value": 12.481799907684326
    },
    {
      "time": "2026-01-13",
      "value": 12.464799900054931
    },
    {
      "time": "2026-01-14",
      "value": 12.451799907684325
    },
    {
      "time": "2026-01-15",
      "value": 12.43799991607666
    },
    {
      "time": "2026-01-16",
      "value": 12.419799919128417
    },
    {
      "time": "2026-01-20",
      "value": 12.402599925994872
    },
    {
      "time": "2026-01-21",
      "value": 12.391199932098388
    },
    {
      "time": "2026-01-22",
      "value": 12.377599925994874
    },
    {
      "time": "2026-01-23",
      "value": 12.36439992904663
    },
    {
      "time": "2026-01-26",
      "value": 12.349199924468994
    },
    {
      "time": "2026-01-27",
      "value": 12.33939992904663
    },
    {
      "time": "2026-01-28",
      "value": 12.33199993133545
    },
    {
      "time": "2026-01-29",
      "value": 12.324999923706054
    },
    {
      "time": "2026-01-30",
      "value": 12.330399932861328
    },
    {
      "time": "2026-02-02",
      "value": 12.330199928283692
    },
    {
      "time": "2026-02-03",
      "value": 12.33639991760254
    },
    {
      "time": "2026-02-04",
      "value": 12.346599922180175
    },
    {
      "time": "2026-02-05",
      "value": 12.352799930572509
    },
    {
      "time": "2026-02-06",
      "value": 12.376399936676025
    },
    {
      "time": "2026-02-09",
      "value": 12.411599941253662
    },
    {
      "time": "2026-02-10",
      "value": 12.44759994506836
    },
    {
      "time": "2026-02-11",
      "value": 12.482199954986573
    },
    {
      "time": "2026-02-12",
      "value": 12.511199970245361
    },
    {
      "time": "2026-02-13",
      "value": 12.542599964141846
    },
    {
      "time": "2026-02-17",
      "value": 12.56799997329712
    },
    {
      "time": "2026-02-18",
      "value": 12.598199977874756
    },
    {
      "time": "2026-02-19",
      "value": 12.626399974822998
    },
    {
      "time": "2026-02-20",
      "value": 12.659199981689452
    },
    {
      "time": "2026-02-23",
      "value": 12.688999996185302
    },
    {
      "time": "2026-02-24",
      "value": 12.72
    },
    {
      "time": "2026-02-25",
      "value": 12.756399993896485
    },
    {
      "time": "2026-02-26",
      "value": 12.80079999923706
    },
    {
      "time": "2026-02-27",
      "value": 12.851800003051757
    },
    {
      "time": "2026-03-02",
      "value": 12.913199996948242
    },
    {
      "time": "2026-03-03",
      "value": 12.972600002288818
    },
    {
      "time": "2026-03-04",
      "value": 13.034600009918213
    },
    {
      "time": "2026-03-05",
      "value": 13.098600025177001
    },
    {
      "time": "2026-03-06",
      "value": 13.156200008392334
    },
    {
      "time": "2026-03-09",
      "value": 13.211000003814696
    },
    {
      "time": "2026-03-10",
      "value": 13.262600002288819
    },
    {
      "time": "2026-03-11",
      "value": 13.32340000152588
    },
    {
      "time": "2026-03-12",
      "value": 13.37980001449585
    },
    {
      "time": "2026-03-13",
      "value": 13.438000011444093
    },
    {
      "time": "2026-03-16",
      "value": 13.497600002288818
    },
    {
      "time": "2026-03-17",
      "value": 13.550400009155274
    },
    {
      "time": "2026-03-18",
      "value": 13.602600002288819
    },
    {
      "time": "2026-03-19",
      "value": 13.659600009918213
    },
    {
      "time": "2026-03-20",
      "value": 13.718600006103516
    },
    {
      "time": "2026-03-23",
      "value": 13.772200012207032
    },
    {
      "time": "2026-03-24",
      "value": 13.829000015258789
    },
    {
      "time": "2026-03-25",
      "value": 13.87820001602173
    },
    {
      "time": "2026-03-26",
      "value": 13.922600021362305
    },
    {
      "time": "2026-03-27",
      "value": 13.965000019073486
    },
    {
      "time": "2026-03-30",
      "value": 14.012600021362305
    },
    {
      "time": "2026-03-31",
      "value": 14.05880002975464
    },
    {
      "time": "2026-04-01",
      "value": 14.096600017547608
    },
    {
      "time": "2026-04-02",
      "value": 14.140000019073486
    },
    {
      "time": "2026-04-06",
      "value": 14.185400009155273
    },
    {
      "time": "2026-04-07",
      "value": 14.228400001525879
    },
    {
      "time": "2026-04-08",
      "value": 14.26060001373291
    },
    {
      "time": "2026-04-09",
      "value": 14.284000015258789
    },
    {
      "time": "2026-04-10",
      "value": 14.308000011444092
    },
    {
      "time": "2026-04-13",
      "value": 14.329200019836426
    },
    {
      "time": "2026-04-14",
      "value": 14.344600009918214
    },
    {
      "time": "2026-04-15",
      "value": 14.364400005340576
    },
    {
      "time": "2026-04-16",
      "value": 14.382800006866455
    },
    {
      "time": "2026-04-17",
      "value": 14.390400009155274
    },
    {
      "time": "2026-04-20",
      "value": 14.40159999847412
    },
    {
      "time": "2026-04-21",
      "value": 14.41260000228882
    },
    {
      "time": "2026-04-22",
      "value": 14.421800003051757
    },
    {
      "time": "2026-04-23",
      "value": 14.434200000762939
    },
    {
      "time": "2026-04-24",
      "value": 14.444599990844727
    },
    {
      "time": "2026-04-27",
      "value": 14.458999977111816
    },
    {
      "time": "2026-04-28",
      "value": 14.478399982452393
    },
    {
      "time": "2026-04-29",
      "value": 14.505599975585938
    },
    {
      "time": "2026-04-30",
      "value": 14.52879997253418
    },
    {
      "time": "2026-05-01",
      "value": 14.553199977874756
    },
    {
      "time": "2026-05-04",
      "value": 14.578399963378907
    },
    {
      "time": "2026-05-05",
      "value": 14.603799953460694
    },
    {
      "time": "2026-05-06",
      "value": 14.612999954223632
    },
    {
      "time": "2026-05-07",
      "value": 14.620599956512452
    },
    {
      "time": "2026-05-08",
      "value": 14.62159996032715
    },
    {
      "time": "2026-05-11",
      "value": 14.62979995727539
    },
    {
      "time": "2026-05-12",
      "value": 14.643799972534179
    },
    {
      "time": "2026-05-13",
      "value": 14.659399967193604
    },
    {
      "time": "2026-05-14",
      "value": 14.674399967193603
    },
    {
      "time": "2026-05-15",
      "value": 14.691999950408935
    },
    {
      "time": "2026-05-18",
      "value": 14.713399963378906
    },
    {
      "time": "2026-05-19",
      "value": 14.733399963378906
    },
    {
      "time": "2026-05-20",
      "value": 14.753399963378905
    },
    {
      "time": "2026-05-21",
      "value": 14.766199970245362
    },
    {
      "time": "2026-05-22",
      "value": 14.77979995727539
    },
    {
      "time": "2026-05-26",
      "value": 14.780199966430665
    },
    {
      "time": "2026-05-27",
      "value": 14.776999969482421
    },
    {
      "time": "2026-05-28",
      "value": 14.775799961090089
    },
    {
      "time": "2026-05-29",
      "value": 14.787999973297119
    },
    {
      "time": "2026-06-01",
      "value": 14.80219997406006
    },
    {
      "time": "2026-06-02",
      "value": 14.817799968719482
    },
    {
      "time": "2026-06-03",
      "value": 14.833199977874756
    },
    {
      "time": "2026-06-04",
      "value": 14.848599967956543
    },
    {
      "time": "2026-06-05",
      "value": 14.863199977874755
    },
    {
      "time": "2026-06-08",
      "value": 14.88099998474121
    },
    {
      "time": "2026-06-09",
      "value": 14.892999992370605
    },
    {
      "time": "2026-06-10",
      "value": 14.906999988555908
    },
    {
      "time": "2026-06-11",
      "value": 14.924599990844726
    },
    {
      "time": "2026-06-12",
      "value": 14.946800003051758
    },
    {
      "time": "2026-06-15",
      "value": 14.947999992370605
    },
    {
      "time": "2026-06-16",
      "value": 14.943400001525879
    },
    {
      "time": "2026-06-17",
      "value": 14.939400005340577
    },
    {
      "time": "2026-06-18",
      "value": 14.944600009918213
    },
    {
      "time": "2026-06-22",
      "value": 14.951000003814697
    },
    {
      "time": "2026-06-23",
      "value": 14.96
    },
    {
      "time": "2026-06-24",
      "value": 14.962600002288818
    },
    {
      "time": "2026-06-25",
      "value": 14.973600006103515
    },
    {
      "time": "2026-06-26",
      "value": 14.984400005340577
    },
    {
      "time": "2026-06-29",
      "value": 14.98400001525879
    },
    {
      "time": "2026-06-30",
      "value": 14.993000011444092
    },
    {
      "time": "2026-07-01",
      "value": 15.000800018310548
    },
    {
      "time": "2026-07-02",
      "value": 15.003800010681152
    },
    {
      "time": "2026-07-06",
      "value": 15.002400016784668
    },
    {
      "time": "2026-07-07",
      "value": 15.007000007629394
    },
    {
      "time": "2026-07-08",
      "value": 15.013600006103516
    },
    {
      "time": "2026-07-09",
      "value": 15.013600006103516
    },
    {
      "time": "2026-07-10",
      "value": 15.00659999847412
    },
    {
      "time": "2026-07-13",
      "value": 14.99920000076294
    },
    {
      "time": "2026-07-14",
      "value": 14.98420000076294
    },
    {
      "time": "2026-07-15",
      "value": 14.968799991607666
    },
    {
      "time": "2026-07-16",
      "value": 14.952600002288818
    },
    {
      "time": "2026-07-17",
      "value": 14.943999996185303
    },
    {
      "time": "2026-07-20",
      "value": 14.952199993133545
    },
    {
      "time": "2026-07-21",
      "value": 14.963999996185303
    },
    {
      "time": "2026-07-22",
      "value": 14.975599994659424
    },
    {
      "time": "2026-07-23",
      "value": 14.983999996185302
    },
    {
      "time": "2026-07-24",
      "value": 14.977399978637695
    }
  ],
  "analysis": null
}