{
  "ok": true,
  "cached": false,
  "ticker": "RGCO",
  "price": 21.3,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "WILLIAMSON JOHN B III",
      "title": "Director",
      "is_csuite": 0,
      "value": 27914,
      "avg_price": 21.32,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "JOHNSTON ROBERT B",
      "title": "Director",
      "is_csuite": 0,
      "value": 7899,
      "avg_price": 21.12,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Nester Paul W",
      "title": "President & CEO",
      "is_csuite": 1,
      "value": 10650,
      "avg_price": 21.3,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "WILLIAMSON JOHN B III",
      "title": "Director",
      "is_csuite": 0,
      "value": 21300,
      "avg_price": 21.3,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Miles Christen Brooke",
      "title": "VP, Human Resources",
      "is_csuite": 0,
      "value": 100,
      "avg_price": 21.57,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Oliver Lawrence T.",
      "title": "Senior VP and Secretary",
      "is_csuite": 0,
      "value": 200,
      "avg_price": 21.57,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "JOHNSTON ROBERT B",
      "title": "Director",
      "is_csuite": 0,
      "value": 17130,
      "avg_price": 21.25,
      "filing_date": "2026-08-19"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "RGC Resources (RGCO) Q3 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/5970a900-8286-3a4f-9a26-c903ed795248/rgc-resources-%28rgco%29-q3-2026.html",
      "published": "2026-08-12"
    },
    {
      "title": "RGC Resources Inc (RGCO) (Q3 2026) Earnings Call Highlights: Navigating Rate Case Wins and LNG ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/energy/articles/rgc-resources-inc-rgco-q3-010704646.html",
      "published": "2026-08-11"
    },
    {
      "title": "RGC Resources Q3 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/7dee3a91-a126-3c9f-b19b-2b71188e0dd8/rgc-resources-q3-earnings.html",
      "published": "2026-08-07"
    },
    {
      "title": "RGC Resources, Inc. Q3 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/2b6a254f-d56a-3c6f-aa22-e2e999bbc98a/rgc-resources%2C-inc.-q3-2026.html",
      "published": "2026-08-07"
    },
    {
      "title": "Earnings To Watch: RGC Resources Inc (RGCO) Q3 2026 -- GF Value Sees 19% Upside",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/earnings-watch-rgc-resources-inc-132119975.html",
      "published": "2026-08-06"
    },
    {
      "title": "RGC Resources, Inc. Reports Third Quarter Earnings",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rgc-resources-inc-reports-third-200000821.html",
      "published": "2026-08-05"
    },
    {
      "title": "RGC Resources, Inc. Schedules Third Quarter 2026 Earnings Call",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rgc-resources-inc-schedules-third-200000090.html",
      "published": "2026-07-24"
    },
    {
      "title": "RGC Resources, Inc. Declares Quarterly Dividend",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/energy/articles/rgc-resources-inc-declares-quarterly-203500600.html",
      "published": "2026-06-29"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 21.790000915527344,
      "high": 22.030000686645508,
      "low": 21.5,
      "close": 21.899999618530273,
      "volume": 20000
    },
    {
      "time": "2025-09-16",
      "open": 21.81999969482422,
      "high": 22.229999542236328,
      "low": 21.81999969482422,
      "close": 22.219999313354492,
      "volume": 15400
    },
    {
      "time": "2025-09-17",
      "open": 22.219999313354492,
      "high": 22.639999389648438,
      "low": 22.139999389648438,
      "close": 22.219999313354492,
      "volume": 14000
    },
    {
      "time": "2025-09-18",
      "open": 22.270000457763672,
      "high": 22.979999542236328,
      "low": 22.25,
      "close": 22.760000228881836,
      "volume": 17100
    },
    {
      "time": "2025-09-19",
      "open": 22.649999618530273,
      "high": 22.84000015258789,
      "low": 22.399999618530273,
      "close": 22.700000762939453,
      "volume": 40900
    },
    {
      "time": "2025-09-22",
      "open": 22.610000610351562,
      "high": 22.969999313354492,
      "low": 22.299999237060547,
      "close": 22.520000457763672,
      "volume": 16400
    },
    {
      "time": "2025-09-23",
      "open": 22.549999237060547,
      "high": 22.739999771118164,
      "low": 22.309999465942383,
      "close": 22.549999237060547,
      "volume": 10500
    },
    {
      "time": "2025-09-24",
      "open": 22.739999771118164,
      "high": 22.739999771118164,
      "low": 22.389999389648438,
      "close": 22.719999313354492,
      "volume": 8700
    },
    {
      "time": "2025-09-25",
      "open": 22.709999084472656,
      "high": 23.030000686645508,
      "low": 22.709999084472656,
      "close": 22.799999237060547,
      "volume": 8700
    },
    {
      "time": "2025-09-26",
      "open": 22.729999542236328,
      "high": 22.920000076293945,
      "low": 22.280000686645508,
      "close": 22.719999313354492,
      "volume": 21900
    },
    {
      "time": "2025-09-29",
      "open": 22.75,
      "high": 22.75,
      "low": 22.270000457763672,
      "close": 22.270000457763672,
      "volume": 7700
    },
    {
      "time": "2025-09-30",
      "open": 22.25,
      "high": 22.450000762939453,
      "low": 22.25,
      "close": 22.440000534057617,
      "volume": 11300
    },
    {
      "time": "2025-10-01",
      "open": 22.280000686645508,
      "high": 22.829999923706055,
      "low": 22.280000686645508,
      "close": 22.5,
      "volume": 15900
    },
    {
      "time": "2025-10-02",
      "open": 22.479999542236328,
      "high": 22.479999542236328,
      "low": 21.649999618530273,
      "close": 21.899999618530273,
      "volume": 7600
    },
    {
      "time": "2025-10-03",
      "open": 21.8799991607666,
      "high": 22.059999465942383,
      "low": 21.600000381469727,
      "close": 21.639999389648438,
      "volume": 8500
    },
    {
      "time": "2025-10-06",
      "open": 21.75,
      "high": 22.399999618530273,
      "low": 21.700000762939453,
      "close": 21.719999313354492,
      "volume": 13400
    },
    {
      "time": "2025-10-07",
      "open": 21.860000610351562,
      "high": 22,
      "low": 21.639999389648438,
      "close": 21.690000534057617,
      "volume": 10700
    },
    {
      "time": "2025-10-08",
      "open": 21.75,
      "high": 22.030000686645508,
      "low": 21.75,
      "close": 21.969999313354492,
      "volume": 10000
    },
    {
      "time": "2025-10-09",
      "open": 22.100000381469727,
      "high": 22.15999984741211,
      "low": 21.6299991607666,
      "close": 21.649999618530273,
      "volume": 5100
    },
    {
      "time": "2025-10-10",
      "open": 21.530000686645508,
      "high": 22.34000015258789,
      "low": 21,
      "close": 21.219999313354492,
      "volume": 11000
    },
    {
      "time": "2025-10-13",
      "open": 21.25,
      "high": 21.799999237060547,
      "low": 21.15999984741211,
      "close": 21.760000228881836,
      "volume": 6800
    },
    {
      "time": "2025-10-14",
      "open": 21.280000686645508,
      "high": 21.690000534057617,
      "low": 21.280000686645508,
      "close": 21.43000030517578,
      "volume": 6700
    },
    {
      "time": "2025-10-15",
      "open": 21.31999969482422,
      "high": 21.450000762939453,
      "low": 21.31999969482422,
      "close": 21.399999618530273,
      "volume": 6200
    },
    {
      "time": "2025-10-16",
      "open": 21.530000686645508,
      "high": 21.709999084472656,
      "low": 21.299999237060547,
      "close": 21.450000762939453,
      "volume": 9600
    },
    {
      "time": "2025-10-17",
      "open": 21.299999237060547,
      "high": 21.850000381469727,
      "low": 21.299999237060547,
      "close": 21.440000534057617,
      "volume": 6900
    },
    {
      "time": "2025-10-20",
      "open": 21.459999084472656,
      "high": 21.700000762939453,
      "low": 21.360000610351562,
      "close": 21.510000228881836,
      "volume": 11700
    },
    {
      "time": "2025-10-21",
      "open": 21.309999465942383,
      "high": 21.450000762939453,
      "low": 21.299999237060547,
      "close": 21.3700008392334,
      "volume": 7400
    },
    {
      "time": "2025-10-22",
      "open": 21.479999542236328,
      "high": 21.940000534057617,
      "low": 21.299999237060547,
      "close": 21.899999618530273,
      "volume": 18500
    },
    {
      "time": "2025-10-23",
      "open": 21.729999542236328,
      "high": 21.729999542236328,
      "low": 21.479999542236328,
      "close": 21.479999542236328,
      "volume": 4100
    },
    {
      "time": "2025-10-24",
      "open": 21.579999923706055,
      "high": 21.579999923706055,
      "low": 21.350000381469727,
      "close": 21.479999542236328,
      "volume": 5800
    },
    {
      "time": "2025-10-27",
      "open": 21.479999542236328,
      "high": 21.479999542236328,
      "low": 21.059999465942383,
      "close": 21.06999969482422,
      "volume": 10100
    },
    {
      "time": "2025-10-28",
      "open": 21.239999771118164,
      "high": 21.469999313354492,
      "low": 21.209999084472656,
      "close": 21.399999618530273,
      "volume": 6500
    },
    {
      "time": "2025-10-29",
      "open": 21.450000762939453,
      "high": 21.450000762939453,
      "low": 20.850000381469727,
      "close": 20.90999984741211,
      "volume": 16400
    },
    {
      "time": "2025-10-30",
      "open": 20.90999984741211,
      "high": 21.299999237060547,
      "low": 20.899999618530273,
      "close": 20.989999771118164,
      "volume": 4600
    },
    {
      "time": "2025-10-31",
      "open": 20.899999618530273,
      "high": 21,
      "low": 20.709999084472656,
      "close": 20.709999084472656,
      "volume": 12000
    },
    {
      "time": "2025-11-03",
      "open": 20.940000534057617,
      "high": 21.1200008392334,
      "low": 20.75,
      "close": 20.899999618530273,
      "volume": 9400
    },
    {
      "time": "2025-11-04",
      "open": 20.8700008392334,
      "high": 21.06999969482422,
      "low": 20.799999237060547,
      "close": 20.860000610351562,
      "volume": 13800
    },
    {
      "time": "2025-11-05",
      "open": 20.989999771118164,
      "high": 21.170000076293945,
      "low": 20.799999237060547,
      "close": 20.90999984741211,
      "volume": 12300
    },
    {
      "time": "2025-11-06",
      "open": 20.989999771118164,
      "high": 21.079999923706055,
      "low": 20.799999237060547,
      "close": 20.940000534057617,
      "volume": 12100
    },
    {
      "time": "2025-11-07",
      "open": 20.790000915527344,
      "high": 21.110000610351562,
      "low": 20.790000915527344,
      "close": 20.90999984741211,
      "volume": 6600
    },
    {
      "time": "2025-11-10",
      "open": 21.149999618530273,
      "high": 21.31999969482422,
      "low": 20.899999618530273,
      "close": 21.229999542236328,
      "volume": 5300
    },
    {
      "time": "2025-11-11",
      "open": 21.229999542236328,
      "high": 21.229999542236328,
      "low": 21.010000228881836,
      "close": 21.1299991607666,
      "volume": 4700
    },
    {
      "time": "2025-11-12",
      "open": 21.299999237060547,
      "high": 21.559999465942383,
      "low": 21,
      "close": 21.280000686645508,
      "volume": 10100
    },
    {
      "time": "2025-11-13",
      "open": 21.020000457763672,
      "high": 22,
      "low": 21.020000457763672,
      "close": 21.799999237060547,
      "volume": 9400
    },
    {
      "time": "2025-11-14",
      "open": 21.579999923706055,
      "high": 21.700000762939453,
      "low": 21.020000457763672,
      "close": 21.420000076293945,
      "volume": 5800
    },
    {
      "time": "2025-11-17",
      "open": 21.34000015258789,
      "high": 21.510000228881836,
      "low": 21.020000457763672,
      "close": 21.18000030517578,
      "volume": 6000
    },
    {
      "time": "2025-11-18",
      "open": 21.559999465942383,
      "high": 22.06999969482422,
      "low": 21.559999465942383,
      "close": 21.809999465942383,
      "volume": 7900
    },
    {
      "time": "2025-11-19",
      "open": 21.299999237060547,
      "high": 21.510000228881836,
      "low": 21,
      "close": 21.079999923706055,
      "volume": 16900
    },
    {
      "time": "2025-11-20",
      "open": 21.290000915527344,
      "high": 21.479999542236328,
      "low": 20.969999313354492,
      "close": 20.969999313354492,
      "volume": 5600
    },
    {
      "time": "2025-11-21",
      "open": 20.8799991607666,
      "high": 22.450000762939453,
      "low": 20.8799991607666,
      "close": 22.450000762939453,
      "volume": 16800
    },
    {
      "time": "2025-11-24",
      "open": 21.65999984741211,
      "high": 22.729999542236328,
      "low": 21.65999984741211,
      "close": 22.5,
      "volume": 10500
    },
    {
      "time": "2025-11-25",
      "open": 22.760000228881836,
      "high": 22.829999923706055,
      "low": 22,
      "close": 22.440000534057617,
      "volume": 15000
    },
    {
      "time": "2025-11-26",
      "open": 22.1200008392334,
      "high": 22.59000015258789,
      "low": 22,
      "close": 22.31999969482422,
      "volume": 16600
    },
    {
      "time": "2025-11-28",
      "open": 22.200000762939453,
      "high": 22.600000381469727,
      "low": 22.200000762939453,
      "close": 22.559999465942383,
      "volume": 5900
    },
    {
      "time": "2025-12-01",
      "open": 22.350000381469727,
      "high": 22.450000762939453,
      "low": 21.979999542236328,
      "close": 22.270000457763672,
      "volume": 7000
    },
    {
      "time": "2025-12-02",
      "open": 22.360000610351562,
      "high": 22.360000610351562,
      "low": 21.989999771118164,
      "close": 22.040000915527344,
      "volume": 5100
    },
    {
      "time": "2025-12-03",
      "open": 22.110000610351562,
      "high": 22.549999237060547,
      "low": 22.06999969482422,
      "close": 22.549999237060547,
      "volume": 10400
    },
    {
      "time": "2025-12-04",
      "open": 22.18000030517578,
      "high": 22.309999465942383,
      "low": 22.1200008392334,
      "close": 22.1200008392334,
      "volume": 5100
    },
    {
      "time": "2025-12-05",
      "open": 22.079999923706055,
      "high": 22.079999923706055,
      "low": 21.959999084472656,
      "close": 22.030000686645508,
      "volume": 4500
    },
    {
      "time": "2025-12-08",
      "open": 22.149999618530273,
      "high": 22.420000076293945,
      "low": 21.940000534057617,
      "close": 21.940000534057617,
      "volume": 12000
    },
    {
      "time": "2025-12-09",
      "open": 21.860000610351562,
      "high": 22.3700008392334,
      "low": 21.860000610351562,
      "close": 22.059999465942383,
      "volume": 5100
    },
    {
      "time": "2025-12-10",
      "open": 22.170000076293945,
      "high": 22.90999984741211,
      "low": 22.040000915527344,
      "close": 22.40999984741211,
      "volume": 17000
    },
    {
      "time": "2025-12-11",
      "open": 22.360000610351562,
      "high": 22.979999542236328,
      "low": 22.049999237060547,
      "close": 22.31999969482422,
      "volume": 7000
    },
    {
      "time": "2025-12-12",
      "open": 22.5,
      "high": 22.969999313354492,
      "low": 22.100000381469727,
      "close": 22.690000534057617,
      "volume": 12800
    },
    {
      "time": "2025-12-15",
      "open": 22.479999542236328,
      "high": 23.18000030517578,
      "low": 22.440000534057617,
      "close": 23.049999237060547,
      "volume": 15900
    },
    {
      "time": "2025-12-16",
      "open": 23.170000076293945,
      "high": 23.59000015258789,
      "low": 22.899999618530273,
      "close": 23.049999237060547,
      "volume": 14400
    },
    {
      "time": "2025-12-17",
      "open": 23.010000228881836,
      "high": 23.040000915527344,
      "low": 22.520000457763672,
      "close": 23.010000228881836,
      "volume": 10200
    },
    {
      "time": "2025-12-18",
      "open": 22.489999771118164,
      "high": 23.770000457763672,
      "low": 22.489999771118164,
      "close": 23.649999618530273,
      "volume": 19300
    },
    {
      "time": "2025-12-19",
      "open": 23.649999618530273,
      "high": 23.649999618530273,
      "low": 23.059999465942383,
      "close": 23.059999465942383,
      "volume": 39300
    },
    {
      "time": "2025-12-22",
      "open": 23.049999237060547,
      "high": 23.280000686645508,
      "low": 22.540000915527344,
      "close": 22.579999923706055,
      "volume": 14500
    },
    {
      "time": "2025-12-23",
      "open": 22.3799991607666,
      "high": 22.639999389648438,
      "low": 22.1200008392334,
      "close": 22.1299991607666,
      "volume": 6700
    },
    {
      "time": "2025-12-24",
      "open": 22.479999542236328,
      "high": 22.479999542236328,
      "low": 22.049999237060547,
      "close": 22.100000381469727,
      "volume": 5100
    },
    {
      "time": "2025-12-26",
      "open": 22.030000686645508,
      "high": 22.280000686645508,
      "low": 21.729999542236328,
      "close": 21.829999923706055,
      "volume": 6700
    },
    {
      "time": "2025-12-29",
      "open": 22.100000381469727,
      "high": 22.489999771118164,
      "low": 21.600000381469727,
      "close": 21.719999313354492,
      "volume": 14400
    },
    {
      "time": "2025-12-30",
      "open": 21.639999389648438,
      "high": 21.670000076293945,
      "low": 21.40999984741211,
      "close": 21.40999984741211,
      "volume": 11300
    },
    {
      "time": "2025-12-31",
      "open": 21.5,
      "high": 21.5,
      "low": 21.079999923706055,
      "close": 21.299999237060547,
      "volume": 5700
    },
    {
      "time": "2026-01-02",
      "open": 21.280000686645508,
      "high": 21.420000076293945,
      "low": 21.059999465942383,
      "close": 21.399999618530273,
      "volume": 10000
    },
    {
      "time": "2026-01-05",
      "open": 21.270000457763672,
      "high": 21.350000381469727,
      "low": 21.110000610351562,
      "close": 21.139999389648438,
      "volume": 10900
    },
    {
      "time": "2026-01-06",
      "open": 21.059999465942383,
      "high": 21.190000534057617,
      "low": 20.959999084472656,
      "close": 21.09000015258789,
      "volume": 15200
    },
    {
      "time": "2026-01-07",
      "open": 21.280000686645508,
      "high": 21.3799991607666,
      "low": 20.729999542236328,
      "close": 20.850000381469727,
      "volume": 22700
    },
    {
      "time": "2026-01-08",
      "open": 20.709999084472656,
      "high": 21.309999465942383,
      "low": 20.709999084472656,
      "close": 20.799999237060547,
      "volume": 12000
    },
    {
      "time": "2026-01-09",
      "open": 20.8700008392334,
      "high": 21.040000915527344,
      "low": 20.65999984741211,
      "close": 20.709999084472656,
      "volume": 13600
    },
    {
      "time": "2026-01-12",
      "open": 20.84000015258789,
      "high": 20.959999084472656,
      "low": 20.719999313354492,
      "close": 20.799999237060547,
      "volume": 11200
    },
    {
      "time": "2026-01-13",
      "open": 20.920000076293945,
      "high": 21.1200008392334,
      "low": 20.790000915527344,
      "close": 20.809999465942383,
      "volume": 11800
    },
    {
      "time": "2026-01-14",
      "open": 20.889999389648438,
      "high": 21.360000610351562,
      "low": 20.799999237060547,
      "close": 21.350000381469727,
      "volume": 10000
    },
    {
      "time": "2026-01-15",
      "open": 21.469999313354492,
      "high": 22.34000015258789,
      "low": 21.299999237060547,
      "close": 22.170000076293945,
      "volume": 20200
    },
    {
      "time": "2026-01-16",
      "open": 21.90999984741211,
      "high": 21.93000030517578,
      "low": 21.510000228881836,
      "close": 21.6200008392334,
      "volume": 12300
    },
    {
      "time": "2026-01-20",
      "open": 21.459999084472656,
      "high": 21.469999313354492,
      "low": 21.100000381469727,
      "close": 21.219999313354492,
      "volume": 13200
    },
    {
      "time": "2026-01-21",
      "open": 21.309999465942383,
      "high": 21.979999542236328,
      "low": 21.229999542236328,
      "close": 21.959999084472656,
      "volume": 13500
    },
    {
      "time": "2026-01-22",
      "open": 21.989999771118164,
      "high": 21.989999771118164,
      "low": 21.34000015258789,
      "close": 21.530000686645508,
      "volume": 9500
    },
    {
      "time": "2026-01-23",
      "open": 21.43000030517578,
      "high": 21.649999618530273,
      "low": 21.059999465942383,
      "close": 21.149999618530273,
      "volume": 7300
    },
    {
      "time": "2026-01-26",
      "open": 20.739999771118164,
      "high": 21.34000015258789,
      "low": 20.739999771118164,
      "close": 21.209999084472656,
      "volume": 6800
    },
    {
      "time": "2026-01-27",
      "open": 21.020000457763672,
      "high": 21.239999771118164,
      "low": 21,
      "close": 21.020000457763672,
      "volume": 7100
    },
    {
      "time": "2026-01-28",
      "open": 20.989999771118164,
      "high": 21.030000686645508,
      "low": 20.549999237060547,
      "close": 20.6200008392334,
      "volume": 11100
    },
    {
      "time": "2026-01-29",
      "open": 21.15999984741211,
      "high": 21.6200008392334,
      "low": 20.979999542236328,
      "close": 21.3799991607666,
      "volume": 7300
    },
    {
      "time": "2026-01-30",
      "open": 21.200000762939453,
      "high": 21.850000381469727,
      "low": 21.200000762939453,
      "close": 21.709999084472656,
      "volume": 18300
    },
    {
      "time": "2026-02-02",
      "open": 21.700000762939453,
      "high": 22.399999618530273,
      "low": 21.700000762939453,
      "close": 22.219999313354492,
      "volume": 18200
    },
    {
      "time": "2026-02-03",
      "open": 22.239999771118164,
      "high": 22.729999542236328,
      "low": 21.790000915527344,
      "close": 22.719999313354492,
      "volume": 8100
    },
    {
      "time": "2026-02-04",
      "open": 22.799999237060547,
      "high": 22.799999237060547,
      "low": 21.739999771118164,
      "close": 22.6299991607666,
      "volume": 6400
    },
    {
      "time": "2026-02-05",
      "open": 22.6299991607666,
      "high": 23.170000076293945,
      "low": 22.450000762939453,
      "close": 22.489999771118164,
      "volume": 14800
    },
    {
      "time": "2026-02-06",
      "open": 22.639999389648438,
      "high": 23.079999923706055,
      "low": 21.850000381469727,
      "close": 21.850000381469727,
      "volume": 10400
    },
    {
      "time": "2026-02-09",
      "open": 21.799999237060547,
      "high": 21.920000076293945,
      "low": 21.489999771118164,
      "close": 21.690000534057617,
      "volume": 11000
    },
    {
      "time": "2026-02-10",
      "open": 21.700000762939453,
      "high": 22.3700008392334,
      "low": 21.549999237060547,
      "close": 21.549999237060547,
      "volume": 8100
    },
    {
      "time": "2026-02-11",
      "open": 21.709999084472656,
      "high": 21.709999084472656,
      "low": 21.469999313354492,
      "close": 21.469999313354492,
      "volume": 6300
    },
    {
      "time": "2026-02-12",
      "open": 21.469999313354492,
      "high": 21.75,
      "low": 21.469999313354492,
      "close": 21.68000030517578,
      "volume": 8600
    },
    {
      "time": "2026-02-13",
      "open": 21.510000228881836,
      "high": 22.09000015258789,
      "low": 21.510000228881836,
      "close": 21.860000610351562,
      "volume": 6300
    },
    {
      "time": "2026-02-17",
      "open": 21.860000610351562,
      "high": 22.270000457763672,
      "low": 21.6200008392334,
      "close": 22.040000915527344,
      "volume": 5600
    },
    {
      "time": "2026-02-18",
      "open": 22,
      "high": 22,
      "low": 21.059999465942383,
      "close": 21.06999969482422,
      "volume": 17200
    },
    {
      "time": "2026-02-19",
      "open": 21.06999969482422,
      "high": 21.6200008392334,
      "low": 20.84000015258789,
      "close": 20.979999542236328,
      "volume": 11700
    },
    {
      "time": "2026-02-20",
      "open": 20.969999313354492,
      "high": 21.25,
      "low": 20.860000610351562,
      "close": 21.06999969482422,
      "volume": 7800
    },
    {
      "time": "2026-02-23",
      "open": 21.18000030517578,
      "high": 21.399999618530273,
      "low": 21.049999237060547,
      "close": 21.049999237060547,
      "volume": 17500
    },
    {
      "time": "2026-02-24",
      "open": 21.139999389648438,
      "high": 21.3700008392334,
      "low": 21.010000228881836,
      "close": 21.270000457763672,
      "volume": 7500
    },
    {
      "time": "2026-02-25",
      "open": 21.200000762939453,
      "high": 21.920000076293945,
      "low": 21.200000762939453,
      "close": 21.799999237060547,
      "volume": 10500
    },
    {
      "time": "2026-02-26",
      "open": 21.920000076293945,
      "high": 22.450000762939453,
      "low": 21.709999084472656,
      "close": 22.260000228881836,
      "volume": 11300
    },
    {
      "time": "2026-02-27",
      "open": 21.989999771118164,
      "high": 22.450000762939453,
      "low": 21.989999771118164,
      "close": 22.059999465942383,
      "volume": 11100
    },
    {
      "time": "2026-03-02",
      "open": 21.90999984741211,
      "high": 22.34000015258789,
      "low": 21.90999984741211,
      "close": 22.110000610351562,
      "volume": 7000
    },
    {
      "time": "2026-03-03",
      "open": 21.90999984741211,
      "high": 22.649999618530273,
      "low": 21.90999984741211,
      "close": 22.34000015258789,
      "volume": 10300
    },
    {
      "time": "2026-03-04",
      "open": 21.889999389648438,
      "high": 22.75,
      "low": 21.889999389648438,
      "close": 22.670000076293945,
      "volume": 11300
    },
    {
      "time": "2026-03-05",
      "open": 22.670000076293945,
      "high": 22.8799991607666,
      "low": 22.479999542236328,
      "close": 22.670000076293945,
      "volume": 21500
    },
    {
      "time": "2026-03-06",
      "open": 22.290000915527344,
      "high": 22.6200008392334,
      "low": 22.040000915527344,
      "close": 22.5,
      "volume": 15400
    },
    {
      "time": "2026-03-09",
      "open": 22.299999237060547,
      "high": 22.739999771118164,
      "low": 22.200000762939453,
      "close": 22.739999771118164,
      "volume": 8900
    },
    {
      "time": "2026-03-10",
      "open": 22.649999618530273,
      "high": 22.8700008392334,
      "low": 22.3700008392334,
      "close": 22.43000030517578,
      "volume": 11000
    },
    {
      "time": "2026-03-11",
      "open": 22.31999969482422,
      "high": 22.450000762939453,
      "low": 21.93000030517578,
      "close": 22.200000762939453,
      "volume": 9100
    },
    {
      "time": "2026-03-12",
      "open": 21.81999969482422,
      "high": 22.40999984741211,
      "low": 21.639999389648438,
      "close": 21.899999618530273,
      "volume": 7400
    },
    {
      "time": "2026-03-13",
      "open": 21.809999465942383,
      "high": 22,
      "low": 21.600000381469727,
      "close": 21.690000534057617,
      "volume": 9000
    },
    {
      "time": "2026-03-16",
      "open": 21.75,
      "high": 21.989999771118164,
      "low": 21.6299991607666,
      "close": 21.959999084472656,
      "volume": 9000
    },
    {
      "time": "2026-03-17",
      "open": 21.670000076293945,
      "high": 21.809999465942383,
      "low": 21.43000030517578,
      "close": 21.43000030517578,
      "volume": 11000
    },
    {
      "time": "2026-03-18",
      "open": 21.31999969482422,
      "high": 22.1299991607666,
      "low": 21.059999465942383,
      "close": 21.079999923706055,
      "volume": 18000
    },
    {
      "time": "2026-03-19",
      "open": 21.059999465942383,
      "high": 21.219999313354492,
      "low": 21.010000228881836,
      "close": 21.010000228881836,
      "volume": 11100
    },
    {
      "time": "2026-03-20",
      "open": 21.030000686645508,
      "high": 21.520000457763672,
      "low": 21.010000228881836,
      "close": 21.31999969482422,
      "volume": 46200
    },
    {
      "time": "2026-03-23",
      "open": 21.559999465942383,
      "high": 22.110000610351562,
      "low": 21.469999313354492,
      "close": 21.84000015258789,
      "volume": 11400
    },
    {
      "time": "2026-03-24",
      "open": 21.56999969482422,
      "high": 21.59000015258789,
      "low": 21.350000381469727,
      "close": 21.530000686645508,
      "volume": 5700
    },
    {
      "time": "2026-03-25",
      "open": 21.479999542236328,
      "high": 21.479999542236328,
      "low": 21.06999969482422,
      "close": 21.09000015258789,
      "volume": 6700
    },
    {
      "time": "2026-03-26",
      "open": 21.059999465942383,
      "high": 21.790000915527344,
      "low": 21.059999465942383,
      "close": 21.149999618530273,
      "volume": 7700
    },
    {
      "time": "2026-03-27",
      "open": 21.290000915527344,
      "high": 21.59000015258789,
      "low": 21.059999465942383,
      "close": 21.18000030517578,
      "volume": 5900
    },
    {
      "time": "2026-03-30",
      "open": 21.360000610351562,
      "high": 22.049999237060547,
      "low": 21.360000610351562,
      "close": 22,
      "volume": 10400
    },
    {
      "time": "2026-03-31",
      "open": 22.010000228881836,
      "high": 22.110000610351562,
      "low": 21.360000610351562,
      "close": 22.049999237060547,
      "volume": 8100
    },
    {
      "time": "2026-04-01",
      "open": 21.989999771118164,
      "high": 22.25,
      "low": 21.649999618530273,
      "close": 21.649999618530273,
      "volume": 10900
    },
    {
      "time": "2026-04-02",
      "open": 21.829999923706055,
      "high": 21.829999923706055,
      "low": 21.540000915527344,
      "close": 21.719999313354492,
      "volume": 6300
    },
    {
      "time": "2026-04-06",
      "open": 21.860000610351562,
      "high": 22.200000762939453,
      "low": 21.65999984741211,
      "close": 21.65999984741211,
      "volume": 9100
    },
    {
      "time": "2026-04-07",
      "open": 21.780000686645508,
      "high": 21.799999237060547,
      "low": 21.6299991607666,
      "close": 21.6299991607666,
      "volume": 9700
    },
    {
      "time": "2026-04-08",
      "open": 22.09000015258789,
      "high": 23.760000228881836,
      "low": 21.6299991607666,
      "close": 23.3799991607666,
      "volume": 39000
    },
    {
      "time": "2026-04-09",
      "open": 23.25,
      "high": 24,
      "low": 22.829999923706055,
      "close": 23.940000534057617,
      "volume": 15400
    },
    {
      "time": "2026-04-10",
      "open": 23.200000762939453,
      "high": 23.229999542236328,
      "low": 23.170000076293945,
      "close": 23.170000076293945,
      "volume": 4500
    },
    {
      "time": "2026-04-13",
      "open": 23.350000381469727,
      "high": 23.889999389648438,
      "low": 22.68000030517578,
      "close": 23.440000534057617,
      "volume": 5900
    },
    {
      "time": "2026-04-14",
      "open": 23.270000457763672,
      "high": 23.790000915527344,
      "low": 22.989999771118164,
      "close": 22.989999771118164,
      "volume": 5500
    },
    {
      "time": "2026-04-15",
      "open": 22.780000686645508,
      "high": 22.780000686645508,
      "low": 22.389999389648438,
      "close": 22.450000762939453,
      "volume": 7800
    },
    {
      "time": "2026-04-16",
      "open": 22.31999969482422,
      "high": 22.959999084472656,
      "low": 22.15999984741211,
      "close": 22.889999389648438,
      "volume": 11700
    },
    {
      "time": "2026-04-17",
      "open": 22.639999389648438,
      "high": 22.81999969482422,
      "low": 21.989999771118164,
      "close": 22.5,
      "volume": 8500
    },
    {
      "time": "2026-04-20",
      "open": 22.389999389648438,
      "high": 22.700000762939453,
      "low": 21.8799991607666,
      "close": 21.8799991607666,
      "volume": 11900
    },
    {
      "time": "2026-04-21",
      "open": 22.030000686645508,
      "high": 22.030000686645508,
      "low": 21.200000762939453,
      "close": 21.200000762939453,
      "volume": 14100
    },
    {
      "time": "2026-04-22",
      "open": 21.200000762939453,
      "high": 22.049999237060547,
      "low": 21.200000762939453,
      "close": 21.469999313354492,
      "volume": 7000
    },
    {
      "time": "2026-04-23",
      "open": 21.40999984741211,
      "high": 22.68000030517578,
      "low": 21.40999984741211,
      "close": 22.68000030517578,
      "volume": 14100
    },
    {
      "time": "2026-04-24",
      "open": 22.34000015258789,
      "high": 22.389999389648438,
      "low": 21.700000762939453,
      "close": 22.079999923706055,
      "volume": 7400
    },
    {
      "time": "2026-04-27",
      "open": 21.93000030517578,
      "high": 22.18000030517578,
      "low": 21.809999465942383,
      "close": 21.850000381469727,
      "volume": 6300
    },
    {
      "time": "2026-04-28",
      "open": 21.850000381469727,
      "high": 22.559999465942383,
      "low": 21.850000381469727,
      "close": 22.239999771118164,
      "volume": 6000
    },
    {
      "time": "2026-04-29",
      "open": 21.93000030517578,
      "high": 22.399999618530273,
      "low": 21.93000030517578,
      "close": 22.15999984741211,
      "volume": 7000
    },
    {
      "time": "2026-04-30",
      "open": 22.049999237060547,
      "high": 22.790000915527344,
      "low": 21.899999618530273,
      "close": 22.729999542236328,
      "volume": 15800
    },
    {
      "time": "2026-05-01",
      "open": 22.920000076293945,
      "high": 24.450000762939453,
      "low": 22.6299991607666,
      "close": 24.399999618530273,
      "volume": 25900
    },
    {
      "time": "2026-05-04",
      "open": 24.5,
      "high": 24.5,
      "low": 22.700000762939453,
      "close": 22.850000381469727,
      "volume": 16100
    },
    {
      "time": "2026-05-05",
      "open": 23.329999923706055,
      "high": 23.420000076293945,
      "low": 22.690000534057617,
      "close": 23.239999771118164,
      "volume": 11400
    },
    {
      "time": "2026-05-06",
      "open": 23.3799991607666,
      "high": 23.3799991607666,
      "low": 22.68000030517578,
      "close": 22.68000030517578,
      "volume": 9200
    },
    {
      "time": "2026-05-07",
      "open": 24.3799991607666,
      "high": 24.3799991607666,
      "low": 22.270000457763672,
      "close": 23.649999618530273,
      "volume": 14000
    },
    {
      "time": "2026-05-08",
      "open": 23.600000381469727,
      "high": 23.799999237060547,
      "low": 23.059999465942383,
      "close": 23.200000762939453,
      "volume": 13500
    },
    {
      "time": "2026-05-11",
      "open": 23.469999313354492,
      "high": 23.5,
      "low": 22.940000534057617,
      "close": 23.049999237060547,
      "volume": 8300
    },
    {
      "time": "2026-05-12",
      "open": 23.239999771118164,
      "high": 23.700000762939453,
      "low": 23.239999771118164,
      "close": 23.450000762939453,
      "volume": 5900
    },
    {
      "time": "2026-05-13",
      "open": 23.170000076293945,
      "high": 23.579999923706055,
      "low": 23.100000381469727,
      "close": 23.239999771118164,
      "volume": 8900
    },
    {
      "time": "2026-05-14",
      "open": 23.229999542236328,
      "high": 23.450000762939453,
      "low": 23.1299991607666,
      "close": 23.1299991607666,
      "volume": 4600
    },
    {
      "time": "2026-05-15",
      "open": 22.8700008392334,
      "high": 23.489999771118164,
      "low": 22.040000915527344,
      "close": 22.149999618530273,
      "volume": 14400
    },
    {
      "time": "2026-05-18",
      "open": 22.34000015258789,
      "high": 23.040000915527344,
      "low": 22.34000015258789,
      "close": 22.56999969482422,
      "volume": 9700
    },
    {
      "time": "2026-05-19",
      "open": 22.290000915527344,
      "high": 23.989999771118164,
      "low": 22.290000915527344,
      "close": 23.209999084472656,
      "volume": 13300
    },
    {
      "time": "2026-05-20",
      "open": 22.969999313354492,
      "high": 23.670000076293945,
      "low": 22.799999237060547,
      "close": 23.3799991607666,
      "volume": 9600
    },
    {
      "time": "2026-05-21",
      "open": 23.170000076293945,
      "high": 23.350000381469727,
      "low": 22,
      "close": 22.790000915527344,
      "volume": 14900
    },
    {
      "time": "2026-05-22",
      "open": 23.030000686645508,
      "high": 23.030000686645508,
      "low": 22,
      "close": 22.5,
      "volume": 7400
    },
    {
      "time": "2026-05-26",
      "open": 22.420000076293945,
      "high": 22.93000030517578,
      "low": 22.299999237060547,
      "close": 22.799999237060547,
      "volume": 10900
    },
    {
      "time": "2026-05-27",
      "open": 22.510000228881836,
      "high": 23.450000762939453,
      "low": 22.510000228881836,
      "close": 23.1299991607666,
      "volume": 9000
    },
    {
      "time": "2026-05-28",
      "open": 23.149999618530273,
      "high": 23.290000915527344,
      "low": 22.5,
      "close": 22.969999313354492,
      "volume": 8000
    },
    {
      "time": "2026-05-29",
      "open": 23.100000381469727,
      "high": 23.299999237060547,
      "low": 22.6299991607666,
      "close": 23.049999237060547,
      "volume": 8400
    },
    {
      "time": "2026-06-01",
      "open": 23.200000762939453,
      "high": 23.209999084472656,
      "low": 22.899999618530273,
      "close": 22.899999618530273,
      "volume": 6700
    },
    {
      "time": "2026-06-02",
      "open": 23.440000534057617,
      "high": 23.440000534057617,
      "low": 22.440000534057617,
      "close": 22.920000076293945,
      "volume": 5200
    },
    {
      "time": "2026-06-03",
      "open": 22.020000457763672,
      "high": 22.540000915527344,
      "low": 22.010000228881836,
      "close": 22.270000457763672,
      "volume": 13500
    },
    {
      "time": "2026-06-04",
      "open": 22.649999618530273,
      "high": 22.770000457763672,
      "low": 22.399999618530273,
      "close": 22.399999618530273,
      "volume": 5800
    },
    {
      "time": "2026-06-05",
      "open": 22.600000381469727,
      "high": 23.270000457763672,
      "low": 22.450000762939453,
      "close": 22.93000030517578,
      "volume": 9400
    },
    {
      "time": "2026-06-08",
      "open": 22.809999465942383,
      "high": 23.09000015258789,
      "low": 22.190000534057617,
      "close": 22.469999313354492,
      "volume": 9800
    },
    {
      "time": "2026-06-09",
      "open": 22.729999542236328,
      "high": 23.440000534057617,
      "low": 22.299999237060547,
      "close": 23.329999923706055,
      "volume": 10400
    },
    {
      "time": "2026-06-10",
      "open": 23.479999542236328,
      "high": 23.729999542236328,
      "low": 23.360000610351562,
      "close": 23.729999542236328,
      "volume": 13900
    },
    {
      "time": "2026-06-11",
      "open": 23.729999542236328,
      "high": 23.829999923706055,
      "low": 23.010000228881836,
      "close": 23.65999984741211,
      "volume": 7300
    },
    {
      "time": "2026-06-12",
      "open": 23.8799991607666,
      "high": 24,
      "low": 23.5,
      "close": 23.940000534057617,
      "volume": 8600
    },
    {
      "time": "2026-06-15",
      "open": 24.030000686645508,
      "high": 24.200000762939453,
      "low": 23.579999923706055,
      "close": 24.200000762939453,
      "volume": 6400
    },
    {
      "time": "2026-06-16",
      "open": 24.469999313354492,
      "high": 24.5,
      "low": 23.969999313354492,
      "close": 23.969999313354492,
      "volume": 10700
    },
    {
      "time": "2026-06-17",
      "open": 24.06999969482422,
      "high": 24.40999984741211,
      "low": 23.790000915527344,
      "close": 23.790000915527344,
      "volume": 10400
    },
    {
      "time": "2026-06-18",
      "open": 24.420000076293945,
      "high": 24.5,
      "low": 23.81999969482422,
      "close": 24.479999542236328,
      "volume": 25700
    },
    {
      "time": "2026-06-22",
      "open": 24.350000381469727,
      "high": 24.350000381469727,
      "low": 23.950000762939453,
      "close": 24.079999923706055,
      "volume": 12600
    },
    {
      "time": "2026-06-23",
      "open": 24.329999923706055,
      "high": 24.5,
      "low": 24.020000457763672,
      "close": 24.440000534057617,
      "volume": 7800
    },
    {
      "time": "2026-06-24",
      "open": 24.489999771118164,
      "high": 26.6299991607666,
      "low": 24.3799991607666,
      "close": 25.030000686645508,
      "volume": 34200
    },
    {
      "time": "2026-06-25",
      "open": 25.030000686645508,
      "high": 25.219999313354492,
      "low": 24.420000076293945,
      "close": 24.639999389648438,
      "volume": 6300
    },
    {
      "time": "2026-06-26",
      "open": 24.68000030517578,
      "high": 25.18000030517578,
      "low": 23.610000610351562,
      "close": 23.6200008392334,
      "volume": 105100
    },
    {
      "time": "2026-06-29",
      "open": 23.790000915527344,
      "high": 24.5,
      "low": 23.670000076293945,
      "close": 23.790000915527344,
      "volume": 18500
    },
    {
      "time": "2026-06-30",
      "open": 23.959999084472656,
      "high": 24.350000381469727,
      "low": 23.59000015258789,
      "close": 23.899999618530273,
      "volume": 8900
    },
    {
      "time": "2026-07-01",
      "open": 23.889999389648438,
      "high": 24.489999771118164,
      "low": 23.889999389648438,
      "close": 24.270000457763672,
      "volume": 7200
    },
    {
      "time": "2026-07-02",
      "open": 24.3700008392334,
      "high": 24.440000534057617,
      "low": 23.5,
      "close": 24.059999465942383,
      "volume": 10600
    },
    {
      "time": "2026-07-06",
      "open": 24.030000686645508,
      "high": 24.1200008392334,
      "low": 23.510000228881836,
      "close": 23.510000228881836,
      "volume": 5600
    },
    {
      "time": "2026-07-07",
      "open": 23.860000610351562,
      "high": 25.09000015258789,
      "low": 23.719999313354492,
      "close": 23.719999313354492,
      "volume": 13500
    },
    {
      "time": "2026-07-08",
      "open": 23.950000762939453,
      "high": 24.059999465942383,
      "low": 23.760000228881836,
      "close": 24.020000457763672,
      "volume": 7800
    },
    {
      "time": "2026-07-09",
      "open": 23.860000610351562,
      "high": 24.540000915527344,
      "low": 23.860000610351562,
      "close": 24.149999618530273,
      "volume": 5000
    },
    {
      "time": "2026-07-10",
      "open": 24.049999237060547,
      "high": 24.350000381469727,
      "low": 24.020000457763672,
      "close": 24.1200008392334,
      "volume": 6500
    },
    {
      "time": "2026-07-13",
      "open": 24.15999984741211,
      "high": 27.989999771118164,
      "low": 23.959999084472656,
      "close": 24.510000228881836,
      "volume": 13500
    },
    {
      "time": "2026-07-14",
      "open": 24.5,
      "high": 25.1200008392334,
      "low": 24.5,
      "close": 24.84000015258789,
      "volume": 6400
    },
    {
      "time": "2026-07-15",
      "open": 25.079999923706055,
      "high": 25.31999969482422,
      "low": 24.510000228881836,
      "close": 24.940000534057617,
      "volume": 20500
    },
    {
      "time": "2026-07-16",
      "open": 25.329999923706055,
      "high": 27.170000076293945,
      "low": 25.06999969482422,
      "close": 26.540000915527344,
      "volume": 25700
    },
    {
      "time": "2026-07-17",
      "open": 26.100000381469727,
      "high": 26.100000381469727,
      "low": 24.479999542236328,
      "close": 24.479999542236328,
      "volume": 19000
    },
    {
      "time": "2026-07-20",
      "open": 24.25,
      "high": 24.59000015258789,
      "low": 23.850000381469727,
      "close": 23.969999313354492,
      "volume": 12800
    },
    {
      "time": "2026-07-21",
      "open": 23.850000381469727,
      "high": 24.139999389648438,
      "low": 23.43000030517578,
      "close": 23.739999771118164,
      "volume": 15400
    },
    {
      "time": "2026-07-22",
      "open": 23.100000381469727,
      "high": 23.65999984741211,
      "low": 23.020000457763672,
      "close": 23.06999969482422,
      "volume": 12000
    },
    {
      "time": "2026-07-23",
      "open": 22.790000915527344,
      "high": 23.989999771118164,
      "low": 22.1200008392334,
      "close": 22.1200008392334,
      "volume": 19500
    },
    {
      "time": "2026-07-24",
      "open": 22.420000076293945,
      "high": 23.75,
      "low": 21.920000076293945,
      "close": 22,
      "volume": 19600
    },
    {
      "time": "2026-07-27",
      "open": 22.420000076293945,
      "high": 23,
      "low": 22.149999618530273,
      "close": 22.25,
      "volume": 22900
    },
    {
      "time": "2026-07-28",
      "open": 22.649999618530273,
      "high": 23.190000534057617,
      "low": 22.1200008392334,
      "close": 22.979999542236328,
      "volume": 10900
    },
    {
      "time": "2026-07-29",
      "open": 23.100000381469727,
      "high": 23.100000381469727,
      "low": 22.31999969482422,
      "close": 22.3700008392334,
      "volume": 8100
    },
    {
      "time": "2026-07-30",
      "open": 22.09000015258789,
      "high": 22.1299991607666,
      "low": 21.549999237060547,
      "close": 21.559999465942383,
      "volume": 12600
    },
    {
      "time": "2026-07-31",
      "open": 21.940000534057617,
      "high": 22,
      "low": 21.399999618530273,
      "close": 21.399999618530273,
      "volume": 17100
    },
    {
      "time": "2026-08-03",
      "open": 21.700000762939453,
      "high": 22.280000686645508,
      "low": 21.399999618530273,
      "close": 21.489999771118164,
      "volume": 16500
    },
    {
      "time": "2026-08-04",
      "open": 21.59000015258789,
      "high": 22.549999237060547,
      "low": 21.540000915527344,
      "close": 22.290000915527344,
      "volume": 31700
    },
    {
      "time": "2026-08-05",
      "open": 22.43000030517578,
      "high": 22.43000030517578,
      "low": 21.360000610351562,
      "close": 21.700000762939453,
      "volume": 16000
    },
    {
      "time": "2026-08-06",
      "open": 21.40999984741211,
      "high": 22.149999618530273,
      "low": 21.389999389648438,
      "close": 21.940000534057617,
      "volume": 19200
    },
    {
      "time": "2026-08-07",
      "open": 21.709999084472656,
      "high": 21.940000534057617,
      "low": 21.510000228881836,
      "close": 21.8700008392334,
      "volume": 13200
    },
    {
      "time": "2026-08-10",
      "open": 21.6299991607666,
      "high": 21.8700008392334,
      "low": 21.299999237060547,
      "close": 21.59000015258789,
      "volume": 23800
    },
    {
      "time": "2026-08-11",
      "open": 21.350000381469727,
      "high": 21.65999984741211,
      "low": 21.110000610351562,
      "close": 21.280000686645508,
      "volume": 31700
    },
    {
      "time": "2026-08-12",
      "open": 21.290000915527344,
      "high": 21.8700008392334,
      "low": 21.280000686645508,
      "close": 21.56999969482422,
      "volume": 11000
    },
    {
      "time": "2026-08-13",
      "open": 21.510000228881836,
      "high": 21.760000228881836,
      "low": 21.309999465942383,
      "close": 21.719999313354492,
      "volume": 8900
    },
    {
      "time": "2026-08-14",
      "open": 21.579999923706055,
      "high": 21.889999389648438,
      "low": 21.540000915527344,
      "close": 21.540000915527344,
      "volume": 11200
    },
    {
      "time": "2026-08-17",
      "open": 21.739999771118164,
      "high": 21.739999771118164,
      "low": 21.25,
      "close": 21.280000686645508,
      "volume": 20900
    },
    {
      "time": "2026-08-18",
      "open": 21.270000457763672,
      "high": 21.84000015258789,
      "low": 21.270000457763672,
      "close": 21.56999969482422,
      "volume": 12000
    },
    {
      "time": "2026-08-19",
      "open": 21.719999313354492,
      "high": 21.93000030517578,
      "low": 21.540000915527344,
      "close": 21.860000610351562,
      "volume": 19000
    },
    {
      "time": "2026-08-20",
      "open": 21.84000015258789,
      "high": 22.3799991607666,
      "low": 21.5,
      "close": 22.06999969482422,
      "volume": 13800
    },
    {
      "time": "2026-08-21",
      "open": 22.110000610351562,
      "high": 22.1200008392334,
      "low": 21.56999969482422,
      "close": 22.020000457763672,
      "volume": 19600
    },
    {
      "time": "2026-08-24",
      "open": 22.079999923706055,
      "high": 22.280000686645508,
      "low": 21.979999542236328,
      "close": 22.149999618530273,
      "volume": 14600
    },
    {
      "time": "2026-08-25",
      "open": 22.049999237060547,
      "high": 22.350000381469727,
      "low": 21.610000610351562,
      "close": 21.940000534057617,
      "volume": 18400
    },
    {
      "time": "2026-08-26",
      "open": 22.389999389648438,
      "high": 22.389999389648438,
      "low": 21.780000686645508,
      "close": 21.989999771118164,
      "volume": 14200
    },
    {
      "time": "2026-08-27",
      "open": 21.690000534057617,
      "high": 21.8799991607666,
      "low": 21.690000534057617,
      "close": 21.84000015258789,
      "volume": 7500
    },
    {
      "time": "2026-08-28",
      "open": 21.829999923706055,
      "high": 21.889999389648438,
      "low": 21.6200008392334,
      "close": 21.65999984741211,
      "volume": 12700
    },
    {
      "time": "2026-08-31",
      "open": 21.6200008392334,
      "high": 21.690000534057617,
      "low": 21.309999465942383,
      "close": 21.40999984741211,
      "volume": 10600
    },
    {
      "time": "2026-09-01",
      "open": 21.3700008392334,
      "high": 21.690000534057617,
      "low": 21.200000762939453,
      "close": 21.56999969482422,
      "volume": 13200
    },
    {
      "time": "2026-09-02",
      "open": 21.760000228881836,
      "high": 22.06999969482422,
      "low": 21.56999969482422,
      "close": 21.670000076293945,
      "volume": 20500
    },
    {
      "time": "2026-09-03",
      "open": 21.790000915527344,
      "high": 22.049999237060547,
      "low": 21.530000686645508,
      "close": 21.729999542236328,
      "volume": 7600
    },
    {
      "time": "2026-09-04",
      "open": 21.6299991607666,
      "high": 21.950000762939453,
      "low": 21.6200008392334,
      "close": 21.93000030517578,
      "volume": 9800
    },
    {
      "time": "2026-09-08",
      "open": 21.780000686645508,
      "high": 21.920000076293945,
      "low": 21.510000228881836,
      "close": 21.579999923706055,
      "volume": 10300
    },
    {
      "time": "2026-09-09",
      "open": 21.520000457763672,
      "high": 21.600000381469727,
      "low": 21.329999923706055,
      "close": 21.34000015258789,
      "volume": 10700
    },
    {
      "time": "2026-09-10",
      "open": 21.559999465942383,
      "high": 21.639999389648438,
      "low": 21.1200008392334,
      "close": 21.639999389648438,
      "volume": 12400
    },
    {
      "time": "2026-09-11",
      "open": 21.690000534057617,
      "high": 21.799999237060547,
      "low": 21.219999313354492,
      "close": 21.31999969482422,
      "volume": 13100
    },
    {
      "time": "2026-09-14",
      "open": 21.56999969482422,
      "high": 21.56999969482422,
      "low": 21.25,
      "close": 21.299999237060547,
      "volume": 8328
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 21.66559986114502
    },
    {
      "time": "2025-11-24",
      "value": 21.677599868774415
    },
    {
      "time": "2025-11-25",
      "value": 21.681999893188475
    },
    {
      "time": "2025-11-26",
      "value": 21.68399990081787
    },
    {
      "time": "2025-11-28",
      "value": 21.67999988555908
    },
    {
      "time": "2025-12-01",
      "value": 21.671399879455567
    },
    {
      "time": "2025-12-02",
      "value": 21.66179988861084
    },
    {
      "time": "2025-12-03",
      "value": 21.66179988861084
    },
    {
      "time": "2025-12-04",
      "value": 21.64979991912842
    },
    {
      "time": "2025-12-05",
      "value": 21.634399948120116
    },
    {
      "time": "2025-12-08",
      "value": 21.61879997253418
    },
    {
      "time": "2025-12-09",
      "value": 21.614599952697755
    },
    {
      "time": "2025-12-10",
      "value": 21.613999938964845
    },
    {
      "time": "2025-12-11",
      "value": 21.610399932861327
    },
    {
      "time": "2025-12-12",
      "value": 21.626199951171873
    },
    {
      "time": "2025-12-15",
      "value": 21.654399948120115
    },
    {
      "time": "2025-12-16",
      "value": 21.680999946594238
    },
    {
      "time": "2025-12-17",
      "value": 21.707399940490724
    },
    {
      "time": "2025-12-18",
      "value": 21.74099994659424
    },
    {
      "time": "2025-12-19",
      "value": 21.769199943542482
    },
    {
      "time": "2025-12-22",
      "value": 21.79639995574951
    },
    {
      "time": "2025-12-23",
      "value": 21.803799934387207
    },
    {
      "time": "2025-12-24",
      "value": 21.817199935913084
    },
    {
      "time": "2025-12-26",
      "value": 21.8257999420166
    },
    {
      "time": "2025-12-29",
      "value": 21.831199913024903
    },
    {
      "time": "2025-12-30",
      "value": 21.830599899291993
    },
    {
      "time": "2025-12-31",
      "value": 21.826399879455565
    },
    {
      "time": "2026-01-02",
      "value": 21.826999855041503
    },
    {
      "time": "2026-01-05",
      "value": 21.811799850463867
    },
    {
      "time": "2026-01-06",
      "value": 21.8039998626709
    },
    {
      "time": "2026-01-07",
      "value": 21.791399879455568
    },
    {
      "time": "2026-01-08",
      "value": 21.785999870300294
    },
    {
      "time": "2026-01-09",
      "value": 21.77219985961914
    },
    {
      "time": "2026-01-12",
      "value": 21.76999984741211
    },
    {
      "time": "2026-01-13",
      "value": 21.766399841308594
    },
    {
      "time": "2026-01-14",
      "value": 21.779199867248536
    },
    {
      "time": "2026-01-15",
      "value": 21.80459987640381
    },
    {
      "time": "2026-01-16",
      "value": 21.819799880981446
    },
    {
      "time": "2026-01-20",
      "value": 21.825999870300294
    },
    {
      "time": "2026-01-21",
      "value": 21.846399841308592
    },
    {
      "time": "2026-01-22",
      "value": 21.858799858093263
    },
    {
      "time": "2026-01-23",
      "value": 21.85719985961914
    },
    {
      "time": "2026-01-26",
      "value": 21.858799858093263
    },
    {
      "time": "2026-01-27",
      "value": 21.853599853515625
    },
    {
      "time": "2026-01-28",
      "value": 21.829999885559083
    },
    {
      "time": "2026-01-29",
      "value": 21.829199867248533
    },
    {
      "time": "2026-01-30",
      "value": 21.839799842834474
    },
    {
      "time": "2026-02-02",
      "value": 21.847999839782716
    },
    {
      "time": "2026-02-03",
      "value": 21.880799827575682
    },
    {
      "time": "2026-02-04",
      "value": 21.913999824523927
    },
    {
      "time": "2026-02-05",
      "value": 21.9147998046875
    },
    {
      "time": "2026-02-06",
      "value": 21.901799812316895
    },
    {
      "time": "2026-02-09",
      "value": 21.886799812316895
    },
    {
      "time": "2026-02-10",
      "value": 21.871399803161623
    },
    {
      "time": "2026-02-11",
      "value": 21.849599800109864
    },
    {
      "time": "2026-02-12",
      "value": 21.837799797058107
    },
    {
      "time": "2026-02-13",
      "value": 21.83419979095459
    },
    {
      "time": "2026-02-17",
      "value": 21.823999824523927
    },
    {
      "time": "2026-02-18",
      "value": 21.802999801635742
    },
    {
      "time": "2026-02-19",
      "value": 21.781999778747558
    },
    {
      "time": "2026-02-20",
      "value": 21.76459976196289
    },
    {
      "time": "2026-02-23",
      "value": 21.744399757385253
    },
    {
      "time": "2026-02-24",
      "value": 21.721599769592284
    },
    {
      "time": "2026-02-25",
      "value": 21.71119976043701
    },
    {
      "time": "2026-02-26",
      "value": 21.702599754333495
    },
    {
      "time": "2026-02-27",
      "value": 21.682799758911134
    },
    {
      "time": "2026-03-02",
      "value": 21.66399978637695
    },
    {
      "time": "2026-03-03",
      "value": 21.650599784851075
    },
    {
      "time": "2026-03-04",
      "value": 21.630999794006346
    },
    {
      "time": "2026-03-05",
      "value": 21.62319980621338
    },
    {
      "time": "2026-03-06",
      "value": 21.62159980773926
    },
    {
      "time": "2026-03-09",
      "value": 21.63379981994629
    },
    {
      "time": "2026-03-10",
      "value": 21.64039981842041
    },
    {
      "time": "2026-03-11",
      "value": 21.647799835205078
    },
    {
      "time": "2026-03-12",
      "value": 21.651399841308592
    },
    {
      "time": "2026-03-13",
      "value": 21.656999855041505
    },
    {
      "time": "2026-03-16",
      "value": 21.670199851989747
    },
    {
      "time": "2026-03-17",
      "value": 21.670799865722657
    },
    {
      "time": "2026-03-18",
      "value": 21.669599876403808
    },
    {
      "time": "2026-03-19",
      "value": 21.667999877929688
    },
    {
      "time": "2026-03-20",
      "value": 21.677399864196776
    },
    {
      "time": "2026-03-23",
      "value": 21.698199882507325
    },
    {
      "time": "2026-03-24",
      "value": 21.71459991455078
    },
    {
      "time": "2026-03-25",
      "value": 21.720399932861326
    },
    {
      "time": "2026-03-26",
      "value": 21.727199935913085
    },
    {
      "time": "2026-03-27",
      "value": 21.723799934387205
    },
    {
      "time": "2026-03-30",
      "value": 21.720399932861326
    },
    {
      "time": "2026-03-31",
      "value": 21.728999900817872
    },
    {
      "time": "2026-04-01",
      "value": 21.737599906921385
    },
    {
      "time": "2026-04-02",
      "value": 21.732799911499022
    },
    {
      "time": "2026-04-06",
      "value": 21.735399894714355
    },
    {
      "time": "2026-04-07",
      "value": 21.744999885559082
    },
    {
      "time": "2026-04-08",
      "value": 21.78839988708496
    },
    {
      "time": "2026-04-09",
      "value": 21.84679988861084
    },
    {
      "time": "2026-04-10",
      "value": 21.89779987335205
    },
    {
      "time": "2026-04-13",
      "value": 21.938999900817873
    },
    {
      "time": "2026-04-14",
      "value": 21.96459991455078
    },
    {
      "time": "2026-04-15",
      "value": 21.96919994354248
    },
    {
      "time": "2026-04-16",
      "value": 21.97259994506836
    },
    {
      "time": "2026-04-17",
      "value": 21.969999961853027
    },
    {
      "time": "2026-04-20",
      "value": 21.957799949645995
    },
    {
      "time": "2026-04-21",
      "value": 21.94479995727539
    },
    {
      "time": "2026-04-22",
      "value": 21.94039993286133
    },
    {
      "time": "2026-04-23",
      "value": 21.962999954223633
    },
    {
      "time": "2026-04-24",
      "value": 21.975199966430665
    },
    {
      "time": "2026-04-27",
      "value": 21.978599967956544
    },
    {
      "time": "2026-04-28",
      "value": 21.986199951171876
    },
    {
      "time": "2026-04-29",
      "value": 21.98859992980957
    },
    {
      "time": "2026-04-30",
      "value": 22.02179992675781
    },
    {
      "time": "2026-05-01",
      "value": 22.090199928283692
    },
    {
      "time": "2026-05-04",
      "value": 22.125799942016602
    },
    {
      "time": "2026-05-05",
      "value": 22.169599952697755
    },
    {
      "time": "2026-05-06",
      "value": 22.197799949645997
    },
    {
      "time": "2026-05-07",
      "value": 22.234799957275392
    },
    {
      "time": "2026-05-08",
      "value": 22.253599967956543
    },
    {
      "time": "2026-05-11",
      "value": 22.273399963378907
    },
    {
      "time": "2026-05-12",
      "value": 22.300199966430664
    },
    {
      "time": "2026-05-13",
      "value": 22.31819995880127
    },
    {
      "time": "2026-05-14",
      "value": 22.32739994049072
    },
    {
      "time": "2026-05-15",
      "value": 22.31699993133545
    },
    {
      "time": "2026-05-18",
      "value": 22.318399925231933
    },
    {
      "time": "2026-05-19",
      "value": 22.327799911499024
    },
    {
      "time": "2026-05-20",
      "value": 22.34679988861084
    },
    {
      "time": "2026-05-21",
      "value": 22.358599891662596
    },
    {
      "time": "2026-05-22",
      "value": 22.370599899291992
    },
    {
      "time": "2026-05-26",
      "value": 22.39279987335205
    },
    {
      "time": "2026-05-27",
      "value": 22.41619987487793
    },
    {
      "time": "2026-05-28",
      "value": 22.446999855041504
    },
    {
      "time": "2026-05-29",
      "value": 22.486399841308593
    },
    {
      "time": "2026-06-01",
      "value": 22.524199829101562
    },
    {
      "time": "2026-06-02",
      "value": 22.556199836730958
    },
    {
      "time": "2026-06-03",
      "value": 22.56479984283447
    },
    {
      "time": "2026-06-04",
      "value": 22.58219982147217
    },
    {
      "time": "2026-06-05",
      "value": 22.618999824523925
    },
    {
      "time": "2026-06-08",
      "value": 22.64539981842041
    },
    {
      "time": "2026-06-09",
      "value": 22.688399810791015
    },
    {
      "time": "2026-06-10",
      "value": 22.72299980163574
    },
    {
      "time": "2026-06-11",
      "value": 22.755199813842772
    },
    {
      "time": "2026-06-12",
      "value": 22.80099983215332
    },
    {
      "time": "2026-06-15",
      "value": 22.85059986114502
    },
    {
      "time": "2026-06-16",
      "value": 22.896799850463868
    },
    {
      "time": "2026-06-17",
      "value": 22.939999885559082
    },
    {
      "time": "2026-06-18",
      "value": 22.961999893188477
    },
    {
      "time": "2026-06-22",
      "value": 22.964799880981445
    },
    {
      "time": "2026-06-23",
      "value": 22.99019989013672
    },
    {
      "time": "2026-06-24",
      "value": 23.021999893188475
    },
    {
      "time": "2026-06-25",
      "value": 23.05499988555908
    },
    {
      "time": "2026-06-26",
      "value": 23.07839988708496
    },
    {
      "time": "2026-06-29",
      "value": 23.09639991760254
    },
    {
      "time": "2026-06-30",
      "value": 23.124399909973146
    },
    {
      "time": "2026-07-01",
      "value": 23.172199935913085
    },
    {
      "time": "2026-07-02",
      "value": 23.229399909973143
    },
    {
      "time": "2026-07-06",
      "value": 23.27019992828369
    },
    {
      "time": "2026-07-07",
      "value": 23.290999908447265
    },
    {
      "time": "2026-07-08",
      "value": 23.32979991912842
    },
    {
      "time": "2026-07-09",
      "value": 23.37579990386963
    },
    {
      "time": "2026-07-10",
      "value": 23.413399925231932
    },
    {
      "time": "2026-07-13",
      "value": 23.46039993286133
    },
    {
      "time": "2026-07-14",
      "value": 23.502599945068358
    },
    {
      "time": "2026-07-15",
      "value": 23.513399963378905
    },
    {
      "time": "2026-07-16",
      "value": 23.58719997406006
    },
    {
      "time": "2026-07-17",
      "value": 23.611999969482422
    },
    {
      "time": "2026-07-20",
      "value": 23.637799949645995
    },
    {
      "time": "2026-07-21",
      "value": 23.639599952697754
    },
    {
      "time": "2026-07-22",
      "value": 23.63699993133545
    },
    {
      "time": "2026-07-23",
      "value": 23.618399963378906
    },
    {
      "time": "2026-07-24",
      "value": 23.589399948120118
    },
    {
      "time": "2026-07-27",
      "value": 23.569599952697754
    },
    {
      "time": "2026-07-28",
      "value": 23.56659996032715
    },
    {
      "time": "2026-07-29",
      "value": 23.57099998474121
    },
    {
      "time": "2026-07-30",
      "value": 23.550799980163575
    },
    {
      "time": "2026-07-31",
      "value": 23.514599990844726
    },
    {
      "time": "2026-08-03",
      "value": 23.476800003051757
    },
    {
      "time": "2026-08-04",
      "value": 23.46680000305176
    },
    {
      "time": "2026-08-05",
      "value": 23.450800018310545
    },
    {
      "time": "2026-08-06",
      "value": 23.43360004425049
    },
    {
      "time": "2026-08-07",
      "value": 23.408400077819824
    },
    {
      "time": "2026-08-10",
      "value": 23.380800094604492
    },
    {
      "time": "2026-08-11",
      "value": 23.345400123596193
    },
    {
      "time": "2026-08-12",
      "value": 23.31880012512207
    },
    {
      "time": "2026-08-13",
      "value": 23.29480010986328
    },
    {
      "time": "2026-08-14",
      "value": 23.280200119018556
    },
    {
      "time": "2026-08-17",
      "value": 23.25780014038086
    },
    {
      "time": "2026-08-18",
      "value": 23.23060012817383
    },
    {
      "time": "2026-08-19",
      "value": 23.21840015411377
    },
    {
      "time": "2026-08-20",
      "value": 23.193200149536132
    },
    {
      "time": "2026-08-21",
      "value": 23.15900016784668
    },
    {
      "time": "2026-08-24",
      "value": 23.128800163269045
    },
    {
      "time": "2026-08-25",
      "value": 23.088800163269042
    },
    {
      "time": "2026-08-26",
      "value": 23.044600143432618
    },
    {
      "time": "2026-08-27",
      "value": 23.002000160217285
    },
    {
      "time": "2026-08-28",
      "value": 22.95940013885498
    },
    {
      "time": "2026-08-31",
      "value": 22.898000144958495
    },
    {
      "time": "2026-09-01",
      "value": 22.84780014038086
    },
    {
      "time": "2026-09-02",
      "value": 22.792400131225588
    },
    {
      "time": "2026-09-03",
      "value": 22.7264001083374
    },
    {
      "time": "2026-09-04",
      "value": 22.67220012664795
    },
    {
      "time": "2026-09-08",
      "value": 22.631400108337402
    },
    {
      "time": "2026-09-09",
      "value": 22.582400093078615
    },
    {
      "time": "2026-09-10",
      "value": 22.537200088500978
    },
    {
      "time": "2026-09-11",
      "value": 22.47820007324219
    },
    {
      "time": "2026-09-14",
      "value": 22.42300006866455
    }
  ],
  "analysis": null
}