{
  "ok": true,
  "cached": false,
  "ticker": "SFNC",
  "price": 23.205,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Keefe Bruyette & Woods Upgrades Simmons First National to Outperform From Market Perform, $26 Price Target",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/keefe-bruyette-woods-upgrades-simmons-113917663.html",
      "published": "2026-09-10"
    },
    {
      "title": "Morgan Stanley Downgrades Simmons First National to Underweight From Equalweight, Adjusts PT to $26 From $24",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-downgrades-simmons-first-104236162.html",
      "published": "2026-09-08"
    },
    {
      "title": "UiPath downgraded, Shell upgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/uipath-downgraded-shell-upgraded-wall-134820981.html",
      "published": "2026-09-04"
    },
    {
      "title": "Here Are Friday’s Top Wall Street Analyst Research Calls: Ambarella, Cal-Maine Foods, Lennar, Ormat Technologies, Paychex, PulteGroup, Shell plc, TotalEnergies, W.P. Carey, and More",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f4f5d00e-30c4-30fb-bf11-d51fcee2f6dd/here-are-friday%E2%80%99s-top-wall.html",
      "published": "2026-09-04"
    },
    {
      "title": "Piper Sandler Upgrades Simmons First National to Overweight From Neutral, Adjusts PT to $27.50 From $26",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/piper-sandler-upgrades-simmons-first-110938586.html",
      "published": "2026-09-04"
    },
    {
      "title": "Simmons First National to Close 26 Simmons Bank Branches",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/simmons-first-national-close-26-214250547.html",
      "published": "2026-09-03"
    },
    {
      "title": "Q2 Earnings Roundup: Simmons First National (NASDAQ:SFNC) And The Rest Of The Regional Banks Segment",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/q2-earnings-roundup-simmons-first-161113620.html",
      "published": "2026-08-26"
    },
    {
      "title": "3 Russell 2000 Stocks We Approach with Caution",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-russell-2000-stocks-approach-130536144.html",
      "published": "2026-08-24"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 20.34000015258789,
      "high": 20.360000610351562,
      "low": 19.950000762939453,
      "close": 19.979999542236328,
      "volume": 567000
    },
    {
      "time": "2025-09-16",
      "open": 19.899999618530273,
      "high": 19.940000534057617,
      "low": 19.56999969482422,
      "close": 19.739999771118164,
      "volume": 673800
    },
    {
      "time": "2025-09-17",
      "open": 19.84000015258789,
      "high": 20.34000015258789,
      "low": 19.739999771118164,
      "close": 19.770000457763672,
      "volume": 925300
    },
    {
      "time": "2025-09-18",
      "open": 19.770000457763672,
      "high": 20.389999389648438,
      "low": 19.770000457763672,
      "close": 20.3700008392334,
      "volume": 733400
    },
    {
      "time": "2025-09-19",
      "open": 20.290000915527344,
      "high": 20.3700008392334,
      "low": 19.90999984741211,
      "close": 20.059999465942383,
      "volume": 2468800
    },
    {
      "time": "2025-09-22",
      "open": 20,
      "high": 20.110000610351562,
      "low": 19.860000610351562,
      "close": 19.940000534057617,
      "volume": 764200
    },
    {
      "time": "2025-09-23",
      "open": 20.010000228881836,
      "high": 20.280000686645508,
      "low": 19.649999618530273,
      "close": 19.739999771118164,
      "volume": 807800
    },
    {
      "time": "2025-09-24",
      "open": 19.760000228881836,
      "high": 19.799999237060547,
      "low": 19.540000915527344,
      "close": 19.639999389648438,
      "volume": 928700
    },
    {
      "time": "2025-09-25",
      "open": 19.649999618530273,
      "high": 19.700000762939453,
      "low": 19.440000534057617,
      "close": 19.610000610351562,
      "volume": 602500
    },
    {
      "time": "2025-09-26",
      "open": 19.610000610351562,
      "high": 19.809999465942383,
      "low": 19.579999923706055,
      "close": 19.709999084472656,
      "volume": 582100
    },
    {
      "time": "2025-09-29",
      "open": 19.709999084472656,
      "high": 19.709999084472656,
      "low": 19.270000457763672,
      "close": 19.360000610351562,
      "volume": 924000
    },
    {
      "time": "2025-09-30",
      "open": 19.350000381469727,
      "high": 19.440000534057617,
      "low": 18.989999771118164,
      "close": 19.170000076293945,
      "volume": 1151100
    },
    {
      "time": "2025-10-01",
      "open": 19.1200008392334,
      "high": 19.420000076293945,
      "low": 18.959999084472656,
      "close": 19.389999389648438,
      "volume": 2029700
    },
    {
      "time": "2025-10-02",
      "open": 19.31999969482422,
      "high": 19.469999313354492,
      "low": 19.100000381469727,
      "close": 19.229999542236328,
      "volume": 1016000
    },
    {
      "time": "2025-10-03",
      "open": 19.229999542236328,
      "high": 19.610000610351562,
      "low": 19.229999542236328,
      "close": 19.399999618530273,
      "volume": 1391800
    },
    {
      "time": "2025-10-06",
      "open": 19.459999084472656,
      "high": 19.670000076293945,
      "low": 19.270000457763672,
      "close": 19.5,
      "volume": 1021300
    },
    {
      "time": "2025-10-07",
      "open": 19.450000762939453,
      "high": 19.719999313354492,
      "low": 19.309999465942383,
      "close": 19.389999389648438,
      "volume": 663700
    },
    {
      "time": "2025-10-08",
      "open": 19.450000762939453,
      "high": 19.510000228881836,
      "low": 19.1299991607666,
      "close": 19.190000534057617,
      "volume": 489500
    },
    {
      "time": "2025-10-09",
      "open": 19.1299991607666,
      "high": 19.219999313354492,
      "low": 18.899999618530273,
      "close": 19.059999465942383,
      "volume": 1020100
    },
    {
      "time": "2025-10-10",
      "open": 18.979999542236328,
      "high": 19.260000228881836,
      "low": 18.420000076293945,
      "close": 18.450000762939453,
      "volume": 1505400
    },
    {
      "time": "2025-10-13",
      "open": 18.690000534057617,
      "high": 18.950000762939453,
      "low": 18.43000030517578,
      "close": 18.93000030517578,
      "volume": 874700
    },
    {
      "time": "2025-10-14",
      "open": 18.719999313354492,
      "high": 19.610000610351562,
      "low": 18.719999313354492,
      "close": 19.450000762939453,
      "volume": 988400
    },
    {
      "time": "2025-10-15",
      "open": 19.450000762939453,
      "high": 19.56999969482422,
      "low": 18.93000030517578,
      "close": 19,
      "volume": 962700
    },
    {
      "time": "2025-10-16",
      "open": 18.899999618530273,
      "high": 18.979999542236328,
      "low": 17.829999923706055,
      "close": 18.020000457763672,
      "volume": 1861400
    },
    {
      "time": "2025-10-17",
      "open": 17.809999465942383,
      "high": 18.3700008392334,
      "low": 17.260000228881836,
      "close": 18.290000915527344,
      "volume": 1720300
    },
    {
      "time": "2025-10-20",
      "open": 18.280000686645508,
      "high": 18.559999465942383,
      "low": 18.079999923706055,
      "close": 18.1200008392334,
      "volume": 1513700
    },
    {
      "time": "2025-10-21",
      "open": 18.1299991607666,
      "high": 18.170000076293945,
      "low": 17.920000076293945,
      "close": 17.959999084472656,
      "volume": 1085000
    },
    {
      "time": "2025-10-22",
      "open": 17.959999084472656,
      "high": 18.049999237060547,
      "low": 17.559999465942383,
      "close": 17.75,
      "volume": 1245100
    },
    {
      "time": "2025-10-23",
      "open": 17.75,
      "high": 17.989999771118164,
      "low": 17.469999313354492,
      "close": 17.780000686645508,
      "volume": 1886300
    },
    {
      "time": "2025-10-24",
      "open": 18.010000228881836,
      "high": 18.079999923706055,
      "low": 17.829999923706055,
      "close": 17.8700008392334,
      "volume": 930600
    },
    {
      "time": "2025-10-27",
      "open": 17.889999389648438,
      "high": 18.010000228881836,
      "low": 17.809999465942383,
      "close": 17.899999618530273,
      "volume": 965100
    },
    {
      "time": "2025-10-28",
      "open": 17.8799991607666,
      "high": 18.079999923706055,
      "low": 17.670000076293945,
      "close": 18.030000686645508,
      "volume": 1006600
    },
    {
      "time": "2025-10-29",
      "open": 17.860000610351562,
      "high": 18,
      "low": 17.209999084472656,
      "close": 17.260000228881836,
      "volume": 1154400
    },
    {
      "time": "2025-10-30",
      "open": 17.239999771118164,
      "high": 17.610000610351562,
      "low": 17.209999084472656,
      "close": 17.389999389648438,
      "volume": 1407100
    },
    {
      "time": "2025-10-31",
      "open": 17.239999771118164,
      "high": 17.459999084472656,
      "low": 17.059999465942383,
      "close": 17.3799991607666,
      "volume": 1648800
    },
    {
      "time": "2025-11-03",
      "open": 17.270000457763672,
      "high": 17.34000015258789,
      "low": 17,
      "close": 17.34000015258789,
      "volume": 1750600
    },
    {
      "time": "2025-11-04",
      "open": 17.489999771118164,
      "high": 17.530000686645508,
      "low": 17.170000076293945,
      "close": 17.5,
      "volume": 1609200
    },
    {
      "time": "2025-11-05",
      "open": 17.520000457763672,
      "high": 17.809999465942383,
      "low": 17.3700008392334,
      "close": 17.690000534057617,
      "volume": 1138800
    },
    {
      "time": "2025-11-06",
      "open": 17.68000030517578,
      "high": 17.729999542236328,
      "low": 17.420000076293945,
      "close": 17.450000762939453,
      "volume": 786100
    },
    {
      "time": "2025-11-07",
      "open": 17.5,
      "high": 17.969999313354492,
      "low": 17.360000610351562,
      "close": 17.90999984741211,
      "volume": 1151800
    },
    {
      "time": "2025-11-10",
      "open": 17.90999984741211,
      "high": 18.139999389648438,
      "low": 17.829999923706055,
      "close": 18.100000381469727,
      "volume": 1003700
    },
    {
      "time": "2025-11-11",
      "open": 18.170000076293945,
      "high": 18.200000762939453,
      "low": 17.989999771118164,
      "close": 18.059999465942383,
      "volume": 1193600
    },
    {
      "time": "2025-11-12",
      "open": 18.040000915527344,
      "high": 18.350000381469727,
      "low": 18.040000915527344,
      "close": 18.110000610351562,
      "volume": 1227300
    },
    {
      "time": "2025-11-13",
      "open": 18.059999465942383,
      "high": 18.209999084472656,
      "low": 17.729999542236328,
      "close": 17.81999969482422,
      "volume": 834900
    },
    {
      "time": "2025-11-14",
      "open": 17.75,
      "high": 17.969999313354492,
      "low": 17.530000686645508,
      "close": 17.940000534057617,
      "volume": 629600
    },
    {
      "time": "2025-11-17",
      "open": 17.8799991607666,
      "high": 17.93000030517578,
      "low": 17.239999771118164,
      "close": 17.260000228881836,
      "volume": 782400
    },
    {
      "time": "2025-11-18",
      "open": 17.25,
      "high": 17.489999771118164,
      "low": 17.209999084472656,
      "close": 17.3799991607666,
      "volume": 907200
    },
    {
      "time": "2025-11-19",
      "open": 17.6299991607666,
      "high": 17.649999618530273,
      "low": 17.40999984741211,
      "close": 17.540000915527344,
      "volume": 1248500
    },
    {
      "time": "2025-11-20",
      "open": 17.700000762939453,
      "high": 17.899999618530273,
      "low": 17.399999618530273,
      "close": 17.450000762939453,
      "volume": 888000
    },
    {
      "time": "2025-11-21",
      "open": 17.56999969482422,
      "high": 18.31999969482422,
      "low": 17.479999542236328,
      "close": 18.110000610351562,
      "volume": 1291000
    },
    {
      "time": "2025-11-24",
      "open": 18.09000015258789,
      "high": 18.25,
      "low": 17.959999084472656,
      "close": 18.139999389648438,
      "volume": 912100
    },
    {
      "time": "2025-11-25",
      "open": 18.190000534057617,
      "high": 18.969999313354492,
      "low": 18.190000534057617,
      "close": 18.719999313354492,
      "volume": 1353400
    },
    {
      "time": "2025-11-26",
      "open": 18.610000610351562,
      "high": 18.889999389648438,
      "low": 18.549999237060547,
      "close": 18.6299991607666,
      "volume": 1836000
    },
    {
      "time": "2025-11-28",
      "open": 18.579999923706055,
      "high": 18.68000030517578,
      "low": 18.479999542236328,
      "close": 18.549999237060547,
      "volume": 408300
    },
    {
      "time": "2025-12-01",
      "open": 18.420000076293945,
      "high": 18.8700008392334,
      "low": 18.420000076293945,
      "close": 18.729999542236328,
      "volume": 1067700
    },
    {
      "time": "2025-12-02",
      "open": 18.770000457763672,
      "high": 18.8799991607666,
      "low": 18.540000915527344,
      "close": 18.549999237060547,
      "volume": 739400
    },
    {
      "time": "2025-12-03",
      "open": 18.579999923706055,
      "high": 18.93000030517578,
      "low": 18.579999923706055,
      "close": 18.81999969482422,
      "volume": 656800
    },
    {
      "time": "2025-12-04",
      "open": 18.68000030517578,
      "high": 18.860000610351562,
      "low": 18.59000015258789,
      "close": 18.790000915527344,
      "volume": 747600
    },
    {
      "time": "2025-12-05",
      "open": 18.760000228881836,
      "high": 18.850000381469727,
      "low": 18.639999389648438,
      "close": 18.670000076293945,
      "volume": 663300
    },
    {
      "time": "2025-12-08",
      "open": 18.760000228881836,
      "high": 18.969999313354492,
      "low": 18.639999389648438,
      "close": 18.8700008392334,
      "volume": 1213900
    },
    {
      "time": "2025-12-09",
      "open": 18.829999923706055,
      "high": 19.170000076293945,
      "low": 18.719999313354492,
      "close": 18.850000381469727,
      "volume": 751700
    },
    {
      "time": "2025-12-10",
      "open": 18.84000015258789,
      "high": 19.670000076293945,
      "low": 18.84000015258789,
      "close": 19.649999618530273,
      "volume": 2181300
    },
    {
      "time": "2025-12-11",
      "open": 19.6299991607666,
      "high": 19.940000534057617,
      "low": 19.530000686645508,
      "close": 19.56999969482422,
      "volume": 926600
    },
    {
      "time": "2025-12-12",
      "open": 19.639999389648438,
      "high": 19.809999465942383,
      "low": 19.479999542236328,
      "close": 19.6299991607666,
      "volume": 1097300
    },
    {
      "time": "2025-12-15",
      "open": 19.579999923706055,
      "high": 19.670000076293945,
      "low": 19.290000915527344,
      "close": 19.3700008392334,
      "volume": 1464000
    },
    {
      "time": "2025-12-16",
      "open": 19.43000030517578,
      "high": 19.649999618530273,
      "low": 19.239999771118164,
      "close": 19.56999969482422,
      "volume": 1399400
    },
    {
      "time": "2025-12-17",
      "open": 19.540000915527344,
      "high": 19.829999923706055,
      "low": 19.3799991607666,
      "close": 19.420000076293945,
      "volume": 933800
    },
    {
      "time": "2025-12-18",
      "open": 19.600000381469727,
      "high": 19.639999389648438,
      "low": 19.299999237060547,
      "close": 19.459999084472656,
      "volume": 803800
    },
    {
      "time": "2025-12-19",
      "open": 19.3799991607666,
      "high": 19.540000915527344,
      "low": 19.170000076293945,
      "close": 19.270000457763672,
      "volume": 2552500
    },
    {
      "time": "2025-12-22",
      "open": 19.280000686645508,
      "high": 19.59000015258789,
      "low": 19.25,
      "close": 19.450000762939453,
      "volume": 779000
    },
    {
      "time": "2025-12-23",
      "open": 19.389999389648438,
      "high": 19.5,
      "low": 19.25,
      "close": 19.270000457763672,
      "volume": 683600
    },
    {
      "time": "2025-12-24",
      "open": 19.309999465942383,
      "high": 19.469999313354492,
      "low": 19.200000762939453,
      "close": 19.25,
      "volume": 486800
    },
    {
      "time": "2025-12-26",
      "open": 19.219999313354492,
      "high": 19.329999923706055,
      "low": 19.170000076293945,
      "close": 19.239999771118164,
      "volume": 552300
    },
    {
      "time": "2025-12-29",
      "open": 19.280000686645508,
      "high": 19.280000686645508,
      "low": 18.989999771118164,
      "close": 19.049999237060547,
      "volume": 667400
    },
    {
      "time": "2025-12-30",
      "open": 19.020000457763672,
      "high": 19.18000030517578,
      "low": 18.93000030517578,
      "close": 18.950000762939453,
      "volume": 711000
    },
    {
      "time": "2025-12-31",
      "open": 19.010000228881836,
      "high": 19.030000686645508,
      "low": 18.799999237060547,
      "close": 18.850000381469727,
      "volume": 690800
    },
    {
      "time": "2026-01-02",
      "open": 18.8700008392334,
      "high": 18.950000762939453,
      "low": 18.5,
      "close": 18.81999969482422,
      "volume": 885000
    },
    {
      "time": "2026-01-05",
      "open": 18.75,
      "high": 19.350000381469727,
      "low": 18.75,
      "close": 19.100000381469727,
      "volume": 915200
    },
    {
      "time": "2026-01-06",
      "open": 18.969999313354492,
      "high": 19.25,
      "low": 18.8799991607666,
      "close": 19.219999313354492,
      "volume": 1044700
    },
    {
      "time": "2026-01-07",
      "open": 19.219999313354492,
      "high": 19.229999542236328,
      "low": 18.829999923706055,
      "close": 18.989999771118164,
      "volume": 990200
    },
    {
      "time": "2026-01-08",
      "open": 18.8799991607666,
      "high": 19.729999542236328,
      "low": 18.8799991607666,
      "close": 19.559999465942383,
      "volume": 859200
    },
    {
      "time": "2026-01-09",
      "open": 19.559999465942383,
      "high": 19.75,
      "low": 19.209999084472656,
      "close": 19.299999237060547,
      "volume": 790000
    },
    {
      "time": "2026-01-12",
      "open": 19.139999389648438,
      "high": 19.260000228881836,
      "low": 18.8700008392334,
      "close": 18.90999984741211,
      "volume": 754600
    },
    {
      "time": "2026-01-13",
      "open": 18.989999771118164,
      "high": 18.989999771118164,
      "low": 18.690000534057617,
      "close": 18.739999771118164,
      "volume": 1001800
    },
    {
      "time": "2026-01-14",
      "open": 18.690000534057617,
      "high": 19.100000381469727,
      "low": 18.6299991607666,
      "close": 19.040000915527344,
      "volume": 1151900
    },
    {
      "time": "2026-01-15",
      "open": 19.030000686645508,
      "high": 19.559999465942383,
      "low": 19.030000686645508,
      "close": 19.280000686645508,
      "volume": 1188800
    },
    {
      "time": "2026-01-16",
      "open": 19.25,
      "high": 19.440000534057617,
      "low": 19.15999984741211,
      "close": 19.239999771118164,
      "volume": 951500
    },
    {
      "time": "2026-01-20",
      "open": 19.059999465942383,
      "high": 19.40999984741211,
      "low": 19.020000457763672,
      "close": 19.280000686645508,
      "volume": 1505500
    },
    {
      "time": "2026-01-21",
      "open": 19.93000030517578,
      "high": 21.09000015258789,
      "low": 19.670000076293945,
      "close": 21,
      "volume": 2842200
    },
    {
      "time": "2026-01-22",
      "open": 21,
      "high": 21.670000076293945,
      "low": 20.93000030517578,
      "close": 21.100000381469727,
      "volume": 2063300
    },
    {
      "time": "2026-01-23",
      "open": 20.93000030517578,
      "high": 20.940000534057617,
      "low": 19.940000534057617,
      "close": 20.079999923706055,
      "volume": 1492000
    },
    {
      "time": "2026-01-26",
      "open": 20.059999465942383,
      "high": 20.260000228881836,
      "low": 19.75,
      "close": 20.010000228881836,
      "volume": 1028300
    },
    {
      "time": "2026-01-27",
      "open": 20.040000915527344,
      "high": 20.270000457763672,
      "low": 19.979999542236328,
      "close": 20.209999084472656,
      "volume": 1319200
    },
    {
      "time": "2026-01-28",
      "open": 20.25,
      "high": 20.34000015258789,
      "low": 19.84000015258789,
      "close": 19.889999389648438,
      "volume": 906100
    },
    {
      "time": "2026-01-29",
      "open": 19.920000076293945,
      "high": 20.329999923706055,
      "low": 19.90999984741211,
      "close": 20.31999969482422,
      "volume": 961500
    },
    {
      "time": "2026-01-30",
      "open": 20.219999313354492,
      "high": 20.40999984741211,
      "low": 20.040000915527344,
      "close": 20.329999923706055,
      "volume": 942500
    },
    {
      "time": "2026-02-02",
      "open": 20.200000762939453,
      "high": 20.860000610351562,
      "low": 20.1200008392334,
      "close": 20.579999923706055,
      "volume": 1063000
    },
    {
      "time": "2026-02-03",
      "open": 20.59000015258789,
      "high": 21.260000228881836,
      "low": 20.540000915527344,
      "close": 20.969999313354492,
      "volume": 1167900
    },
    {
      "time": "2026-02-04",
      "open": 21.170000076293945,
      "high": 21.700000762939453,
      "low": 21.110000610351562,
      "close": 21.290000915527344,
      "volume": 1327300
    },
    {
      "time": "2026-02-05",
      "open": 21.260000228881836,
      "high": 21.579999923706055,
      "low": 21.139999389648438,
      "close": 21.40999984741211,
      "volume": 1164600
    },
    {
      "time": "2026-02-06",
      "open": 21.389999389648438,
      "high": 21.81999969482422,
      "low": 21.389999389648438,
      "close": 21.809999465942383,
      "volume": 1616400
    },
    {
      "time": "2026-02-09",
      "open": 21.75,
      "high": 21.90999984741211,
      "low": 21.56999969482422,
      "close": 21.760000228881836,
      "volume": 1118100
    },
    {
      "time": "2026-02-10",
      "open": 21.700000762939453,
      "high": 21.899999618530273,
      "low": 21.56999969482422,
      "close": 21.770000457763672,
      "volume": 1132500
    },
    {
      "time": "2026-02-11",
      "open": 21.8700008392334,
      "high": 22.18000030517578,
      "low": 21.6299991607666,
      "close": 21.700000762939453,
      "volume": 1514800
    },
    {
      "time": "2026-02-12",
      "open": 21.93000030517578,
      "high": 22.15999984741211,
      "low": 21,
      "close": 21.260000228881836,
      "volume": 1594100
    },
    {
      "time": "2026-02-13",
      "open": 21.270000457763672,
      "high": 21.5,
      "low": 21,
      "close": 21.360000610351562,
      "volume": 869700
    },
    {
      "time": "2026-02-17",
      "open": 21.43000030517578,
      "high": 21.719999313354492,
      "low": 21.149999618530273,
      "close": 21.290000915527344,
      "volume": 807000
    },
    {
      "time": "2026-02-18",
      "open": 21.59000015258789,
      "high": 22.030000686645508,
      "low": 21.18000030517578,
      "close": 21.290000915527344,
      "volume": 1384500
    },
    {
      "time": "2026-02-19",
      "open": 21.1299991607666,
      "high": 21.329999923706055,
      "low": 20.8700008392334,
      "close": 21.15999984741211,
      "volume": 903100
    },
    {
      "time": "2026-02-20",
      "open": 21.149999618530273,
      "high": 21.5,
      "low": 20.93000030517578,
      "close": 21.469999313354492,
      "volume": 1067300
    },
    {
      "time": "2026-02-23",
      "open": 21.40999984741211,
      "high": 21.610000610351562,
      "low": 20.110000610351562,
      "close": 20.280000686645508,
      "volume": 1222600
    },
    {
      "time": "2026-02-24",
      "open": 20.309999465942383,
      "high": 20.520000457763672,
      "low": 20.139999389648438,
      "close": 20.40999984741211,
      "volume": 722900
    },
    {
      "time": "2026-02-25",
      "open": 20.719999313354492,
      "high": 20.920000076293945,
      "low": 20.56999969482422,
      "close": 20.8799991607666,
      "volume": 684600
    },
    {
      "time": "2026-02-26",
      "open": 20.959999084472656,
      "high": 21.350000381469727,
      "low": 20.940000534057617,
      "close": 21.219999313354492,
      "volume": 2023700
    },
    {
      "time": "2026-02-27",
      "open": 20.780000686645508,
      "high": 21.299999237060547,
      "low": 19.75,
      "close": 19.90999984741211,
      "volume": 1445900
    },
    {
      "time": "2026-03-02",
      "open": 19.520000457763672,
      "high": 20.540000915527344,
      "low": 19.399999618530273,
      "close": 20.360000610351562,
      "volume": 1066200
    },
    {
      "time": "2026-03-03",
      "open": 19.81999969482422,
      "high": 20.389999389648438,
      "low": 19.610000610351562,
      "close": 20.200000762939453,
      "volume": 968200
    },
    {
      "time": "2026-03-04",
      "open": 20.299999237060547,
      "high": 20.3799991607666,
      "low": 20.110000610351562,
      "close": 20.209999084472656,
      "volume": 927500
    },
    {
      "time": "2026-03-05",
      "open": 20.010000228881836,
      "high": 20.18000030517578,
      "low": 19.700000762939453,
      "close": 20.030000686645508,
      "volume": 934500
    },
    {
      "time": "2026-03-06",
      "open": 19.43000030517578,
      "high": 19.479999542236328,
      "low": 19.100000381469727,
      "close": 19.440000534057617,
      "volume": 1245400
    },
    {
      "time": "2026-03-09",
      "open": 19.09000015258789,
      "high": 19.479999542236328,
      "low": 18.510000228881836,
      "close": 19.350000381469727,
      "volume": 1129700
    },
    {
      "time": "2026-03-10",
      "open": 19.200000762939453,
      "high": 19.84000015258789,
      "low": 18.969999313354492,
      "close": 19.25,
      "volume": 1371600
    },
    {
      "time": "2026-03-11",
      "open": 19.1200008392334,
      "high": 19.360000610351562,
      "low": 18.829999923706055,
      "close": 19.110000610351562,
      "volume": 1126400
    },
    {
      "time": "2026-03-12",
      "open": 18.6200008392334,
      "high": 19.190000534057617,
      "low": 18.579999923706055,
      "close": 18.899999618530273,
      "volume": 1501700
    },
    {
      "time": "2026-03-13",
      "open": 18.84000015258789,
      "high": 18.889999389648438,
      "low": 18.489999771118164,
      "close": 18.610000610351562,
      "volume": 1093700
    },
    {
      "time": "2026-03-16",
      "open": 18.790000915527344,
      "high": 18.940000534057617,
      "low": 18.639999389648438,
      "close": 18.719999313354492,
      "volume": 988600
    },
    {
      "time": "2026-03-17",
      "open": 18.93000030517578,
      "high": 19.049999237060547,
      "low": 18.579999923706055,
      "close": 18.690000534057617,
      "volume": 1307000
    },
    {
      "time": "2026-03-18",
      "open": 18.549999237060547,
      "high": 18.670000076293945,
      "low": 18.360000610351562,
      "close": 18.549999237060547,
      "volume": 1727400
    },
    {
      "time": "2026-03-19",
      "open": 18.420000076293945,
      "high": 18.790000915527344,
      "low": 18.25,
      "close": 18.700000762939453,
      "volume": 1540500
    },
    {
      "time": "2026-03-20",
      "open": 18.68000030517578,
      "high": 19.040000915527344,
      "low": 18.520000457763672,
      "close": 18.940000534057617,
      "volume": 3357100
    },
    {
      "time": "2026-03-23",
      "open": 19.440000534057617,
      "high": 19.729999542236328,
      "low": 18.989999771118164,
      "close": 19.170000076293945,
      "volume": 1579200
    },
    {
      "time": "2026-03-24",
      "open": 19,
      "high": 19.549999237060547,
      "low": 18.979999542236328,
      "close": 19.239999771118164,
      "volume": 1050500
    },
    {
      "time": "2026-03-25",
      "open": 19.479999542236328,
      "high": 19.530000686645508,
      "low": 19.010000228881836,
      "close": 19.34000015258789,
      "volume": 1224200
    },
    {
      "time": "2026-03-26",
      "open": 19.170000076293945,
      "high": 19.450000762939453,
      "low": 19.170000076293945,
      "close": 19.399999618530273,
      "volume": 1398900
    },
    {
      "time": "2026-03-27",
      "open": 19.190000534057617,
      "high": 19.31999969482422,
      "low": 18.950000762939453,
      "close": 18.959999084472656,
      "volume": 1309100
    },
    {
      "time": "2026-03-30",
      "open": 19.049999237060547,
      "high": 19.190000534057617,
      "low": 18.899999618530273,
      "close": 18.959999084472656,
      "volume": 1202400
    },
    {
      "time": "2026-03-31",
      "open": 19.25,
      "high": 19.5,
      "low": 19.040000915527344,
      "close": 19.450000762939453,
      "volume": 2041800
    },
    {
      "time": "2026-04-01",
      "open": 19.510000228881836,
      "high": 19.739999771118164,
      "low": 19.450000762939453,
      "close": 19.459999084472656,
      "volume": 1178900
    },
    {
      "time": "2026-04-02",
      "open": 19.200000762939453,
      "high": 19.6299991607666,
      "low": 19.06999969482422,
      "close": 19.520000457763672,
      "volume": 1010800
    },
    {
      "time": "2026-04-06",
      "open": 19.450000762939453,
      "high": 19.829999923706055,
      "low": 19.40999984741211,
      "close": 19.799999237060547,
      "volume": 931300
    },
    {
      "time": "2026-04-07",
      "open": 19.760000228881836,
      "high": 19.920000076293945,
      "low": 19.68000030517578,
      "close": 19.8700008392334,
      "volume": 1167800
    },
    {
      "time": "2026-04-08",
      "open": 20.40999984741211,
      "high": 20.610000610351562,
      "low": 20.31999969482422,
      "close": 20.43000030517578,
      "volume": 1162200
    },
    {
      "time": "2026-04-09",
      "open": 20.360000610351562,
      "high": 21.040000915527344,
      "low": 20.280000686645508,
      "close": 21.010000228881836,
      "volume": 1980900
    },
    {
      "time": "2026-04-10",
      "open": 20.950000762939453,
      "high": 21.18000030517578,
      "low": 20.469999313354492,
      "close": 20.5,
      "volume": 1053300
    },
    {
      "time": "2026-04-13",
      "open": 20.43000030517578,
      "high": 20.690000534057617,
      "low": 20.25,
      "close": 20.6299991607666,
      "volume": 1092700
    },
    {
      "time": "2026-04-14",
      "open": 20.510000228881836,
      "high": 20.65999984741211,
      "low": 20.360000610351562,
      "close": 20.56999969482422,
      "volume": 936600
    },
    {
      "time": "2026-04-15",
      "open": 20.43000030517578,
      "high": 20.6299991607666,
      "low": 20.25,
      "close": 20.549999237060547,
      "volume": 819300
    },
    {
      "time": "2026-04-16",
      "open": 20.399999618530273,
      "high": 20.649999618530273,
      "low": 20.399999618530273,
      "close": 20.459999084472656,
      "volume": 1238200
    },
    {
      "time": "2026-04-17",
      "open": 20.479999542236328,
      "high": 21.780000686645508,
      "low": 20.299999237060547,
      "close": 21.520000457763672,
      "volume": 3024200
    },
    {
      "time": "2026-04-20",
      "open": 21.579999923706055,
      "high": 22.170000076293945,
      "low": 21.25,
      "close": 21.65999984741211,
      "volume": 2805000
    },
    {
      "time": "2026-04-21",
      "open": 21.700000762939453,
      "high": 21.84000015258789,
      "low": 21.09000015258789,
      "close": 21.219999313354492,
      "volume": 1181300
    },
    {
      "time": "2026-04-22",
      "open": 21.299999237060547,
      "high": 21.469999313354492,
      "low": 20.93000030517578,
      "close": 21.170000076293945,
      "volume": 1070500
    },
    {
      "time": "2026-04-23",
      "open": 21.280000686645508,
      "high": 21.510000228881836,
      "low": 21.049999237060547,
      "close": 21.389999389648438,
      "volume": 1102400
    },
    {
      "time": "2026-04-24",
      "open": 21.31999969482422,
      "high": 21.510000228881836,
      "low": 20.93000030517578,
      "close": 21.020000457763672,
      "volume": 859900
    },
    {
      "time": "2026-04-27",
      "open": 21,
      "high": 21.479999542236328,
      "low": 21,
      "close": 21.329999923706055,
      "volume": 739000
    },
    {
      "time": "2026-04-28",
      "open": 21.649999618530273,
      "high": 21.799999237060547,
      "low": 21.459999084472656,
      "close": 21.610000610351562,
      "volume": 1311700
    },
    {
      "time": "2026-04-29",
      "open": 21.450000762939453,
      "high": 21.719999313354492,
      "low": 21.170000076293945,
      "close": 21.25,
      "volume": 1125000
    },
    {
      "time": "2026-04-30",
      "open": 21.1299991607666,
      "high": 21.56999969482422,
      "low": 21.1200008392334,
      "close": 21.260000228881836,
      "volume": 1372900
    },
    {
      "time": "2026-05-01",
      "open": 21.559999465942383,
      "high": 21.559999465942383,
      "low": 21.09000015258789,
      "close": 21.229999542236328,
      "volume": 925400
    },
    {
      "time": "2026-05-04",
      "open": 21.079999923706055,
      "high": 21.399999618530273,
      "low": 21.010000228881836,
      "close": 21.1200008392334,
      "volume": 901400
    },
    {
      "time": "2026-05-05",
      "open": 21.229999542236328,
      "high": 21.469999313354492,
      "low": 21.110000610351562,
      "close": 21.420000076293945,
      "volume": 741600
    },
    {
      "time": "2026-05-06",
      "open": 21.610000610351562,
      "high": 21.850000381469727,
      "low": 21.469999313354492,
      "close": 21.59000015258789,
      "volume": 829900
    },
    {
      "time": "2026-05-07",
      "open": 21.6299991607666,
      "high": 21.790000915527344,
      "low": 21.329999923706055,
      "close": 21.360000610351562,
      "volume": 876200
    },
    {
      "time": "2026-05-08",
      "open": 21.360000610351562,
      "high": 21.479999542236328,
      "low": 21.219999313354492,
      "close": 21.270000457763672,
      "volume": 819400
    },
    {
      "time": "2026-05-11",
      "open": 21.420000076293945,
      "high": 21.450000762939453,
      "low": 20.850000381469727,
      "close": 20.950000762939453,
      "volume": 1169900
    },
    {
      "time": "2026-05-12",
      "open": 20.969999313354492,
      "high": 20.989999771118164,
      "low": 20.399999618530273,
      "close": 20.899999618530273,
      "volume": 911100
    },
    {
      "time": "2026-05-13",
      "open": 20.780000686645508,
      "high": 20.8700008392334,
      "low": 20.520000457763672,
      "close": 20.579999923706055,
      "volume": 861200
    },
    {
      "time": "2026-05-14",
      "open": 20.809999465942383,
      "high": 21.010000228881836,
      "low": 20.709999084472656,
      "close": 20.799999237060547,
      "volume": 700200
    },
    {
      "time": "2026-05-15",
      "open": 20.770000457763672,
      "high": 20.770000457763672,
      "low": 20.3700008392334,
      "close": 20.510000228881836,
      "volume": 848300
    },
    {
      "time": "2026-05-18",
      "open": 20.6200008392334,
      "high": 20.969999313354492,
      "low": 20.56999969482422,
      "close": 20.93000030517578,
      "volume": 752100
    },
    {
      "time": "2026-05-19",
      "open": 20.860000610351562,
      "high": 21.059999465942383,
      "low": 20.68000030517578,
      "close": 20.81999969482422,
      "volume": 829700
    },
    {
      "time": "2026-05-20",
      "open": 20.81999969482422,
      "high": 21.40999984741211,
      "low": 20.75,
      "close": 21.270000457763672,
      "volume": 1145600
    },
    {
      "time": "2026-05-21",
      "open": 21.170000076293945,
      "high": 21.399999618530273,
      "low": 21.030000686645508,
      "close": 21.34000015258789,
      "volume": 974600
    },
    {
      "time": "2026-05-22",
      "open": 21.40999984741211,
      "high": 21.5,
      "low": 21.290000915527344,
      "close": 21.34000015258789,
      "volume": 689800
    },
    {
      "time": "2026-05-26",
      "open": 21.3799991607666,
      "high": 21.65999984741211,
      "low": 21.309999465942383,
      "close": 21.6200008392334,
      "volume": 860200
    },
    {
      "time": "2026-05-27",
      "open": 21.600000381469727,
      "high": 21.75,
      "low": 21.25,
      "close": 21.350000381469727,
      "volume": 1371200
    },
    {
      "time": "2026-05-28",
      "open": 21.329999923706055,
      "high": 21.5,
      "low": 21.06999969482422,
      "close": 21.479999542236328,
      "volume": 820300
    },
    {
      "time": "2026-05-29",
      "open": 21.479999542236328,
      "high": 21.56999969482422,
      "low": 21.350000381469727,
      "close": 21.450000762939453,
      "volume": 1607600
    },
    {
      "time": "2026-06-01",
      "open": 21.290000915527344,
      "high": 21.479999542236328,
      "low": 20.8700008392334,
      "close": 21.049999237060547,
      "volume": 1163900
    },
    {
      "time": "2026-06-02",
      "open": 20.940000534057617,
      "high": 21.469999313354492,
      "low": 20.850000381469727,
      "close": 21.389999389648438,
      "volume": 1282900
    },
    {
      "time": "2026-06-03",
      "open": 21.329999923706055,
      "high": 21.329999923706055,
      "low": 20.809999465942383,
      "close": 20.84000015258789,
      "volume": 1024300
    },
    {
      "time": "2026-06-04",
      "open": 21.219999313354492,
      "high": 21.59000015258789,
      "low": 21.18000030517578,
      "close": 21.540000915527344,
      "volume": 884700
    },
    {
      "time": "2026-06-05",
      "open": 21.639999389648438,
      "high": 21.8700008392334,
      "low": 21.540000915527344,
      "close": 21.579999923706055,
      "volume": 1179200
    },
    {
      "time": "2026-06-08",
      "open": 21.719999313354492,
      "high": 21.899999618530273,
      "low": 21.600000381469727,
      "close": 21.600000381469727,
      "volume": 1063700
    },
    {
      "time": "2026-06-09",
      "open": 21.790000915527344,
      "high": 22.18000030517578,
      "low": 21.6299991607666,
      "close": 21.709999084472656,
      "volume": 2988900
    },
    {
      "time": "2026-06-10",
      "open": 21.8700008392334,
      "high": 22.079999923706055,
      "low": 21.690000534057617,
      "close": 21.950000762939453,
      "volume": 3289400
    },
    {
      "time": "2026-06-11",
      "open": 22,
      "high": 22.280000686645508,
      "low": 21.829999923706055,
      "close": 22.190000534057617,
      "volume": 1239400
    },
    {
      "time": "2026-06-12",
      "open": 22.350000381469727,
      "high": 22.6200008392334,
      "low": 22.31999969482422,
      "close": 22.510000228881836,
      "volume": 1008100
    },
    {
      "time": "2026-06-15",
      "open": 22.31999969482422,
      "high": 22.59000015258789,
      "low": 21.940000534057617,
      "close": 22,
      "volume": 1265800
    },
    {
      "time": "2026-06-16",
      "open": 22.149999618530273,
      "high": 22.389999389648438,
      "low": 21.940000534057617,
      "close": 22.059999465942383,
      "volume": 1468800
    },
    {
      "time": "2026-06-17",
      "open": 22.030000686645508,
      "high": 22.219999313354492,
      "low": 21.489999771118164,
      "close": 21.709999084472656,
      "volume": 1376500
    },
    {
      "time": "2026-06-18",
      "open": 21.950000762939453,
      "high": 22.09000015258789,
      "low": 21.729999542236328,
      "close": 21.899999618530273,
      "volume": 2355800
    },
    {
      "time": "2026-06-22",
      "open": 21.8799991607666,
      "high": 22.280000686645508,
      "low": 21.8799991607666,
      "close": 22.170000076293945,
      "volume": 1351800
    },
    {
      "time": "2026-06-23",
      "open": 22.170000076293945,
      "high": 22.520000457763672,
      "low": 22.110000610351562,
      "close": 22.479999542236328,
      "volume": 1284800
    },
    {
      "time": "2026-06-24",
      "open": 22.420000076293945,
      "high": 22.829999923706055,
      "low": 22.40999984741211,
      "close": 22.700000762939453,
      "volume": 1971300
    },
    {
      "time": "2026-06-25",
      "open": 22.739999771118164,
      "high": 23.100000381469727,
      "low": 22.729999542236328,
      "close": 22.969999313354492,
      "volume": 1473800
    },
    {
      "time": "2026-06-26",
      "open": 23.049999237060547,
      "high": 23.1200008392334,
      "low": 22.690000534057617,
      "close": 22.93000030517578,
      "volume": 4311900
    },
    {
      "time": "2026-06-29",
      "open": 22.860000610351562,
      "high": 22.989999771118164,
      "low": 22.530000686645508,
      "close": 22.670000076293945,
      "volume": 1437100
    },
    {
      "time": "2026-06-30",
      "open": 22.68000030517578,
      "high": 22.780000686645508,
      "low": 22.59000015258789,
      "close": 22.649999618530273,
      "volume": 1424500
    },
    {
      "time": "2026-07-01",
      "open": 22.700000762939453,
      "high": 23.3700008392334,
      "low": 22.610000610351562,
      "close": 23.219999313354492,
      "volume": 1395100
    },
    {
      "time": "2026-07-02",
      "open": 23.350000381469727,
      "high": 23.399999618530273,
      "low": 22.719999313354492,
      "close": 22.84000015258789,
      "volume": 1098900
    },
    {
      "time": "2026-07-06",
      "open": 22.700000762939453,
      "high": 22.950000762939453,
      "low": 22.6299991607666,
      "close": 22.770000457763672,
      "volume": 1127200
    },
    {
      "time": "2026-07-07",
      "open": 22.850000381469727,
      "high": 22.950000762939453,
      "low": 22.719999313354492,
      "close": 22.75,
      "volume": 942400
    },
    {
      "time": "2026-07-08",
      "open": 22.690000534057617,
      "high": 22.709999084472656,
      "low": 22.100000381469727,
      "close": 22.239999771118164,
      "volume": 1163300
    },
    {
      "time": "2026-07-09",
      "open": 22.350000381469727,
      "high": 22.809999465942383,
      "low": 22.239999771118164,
      "close": 22.719999313354492,
      "volume": 952000
    },
    {
      "time": "2026-07-10",
      "open": 22.809999465942383,
      "high": 22.969999313354492,
      "low": 22.68000030517578,
      "close": 22.860000610351562,
      "volume": 925400
    },
    {
      "time": "2026-07-13",
      "open": 22.950000762939453,
      "high": 23,
      "low": 22.690000534057617,
      "close": 22.979999542236328,
      "volume": 1007400
    },
    {
      "time": "2026-07-14",
      "open": 22.979999542236328,
      "high": 23.149999618530273,
      "low": 22.860000610351562,
      "close": 22.920000076293945,
      "volume": 845400
    },
    {
      "time": "2026-07-15",
      "open": 22.950000762939453,
      "high": 23.399999618530273,
      "low": 22.920000076293945,
      "close": 23.229999542236328,
      "volume": 1144400
    },
    {
      "time": "2026-07-16",
      "open": 23.229999542236328,
      "high": 23.90999984741211,
      "low": 23.06999969482422,
      "close": 23.25,
      "volume": 3519500
    },
    {
      "time": "2026-07-17",
      "open": 22.190000534057617,
      "high": 23.520000457763672,
      "low": 22.190000534057617,
      "close": 22.950000762939453,
      "volume": 4357600
    },
    {
      "time": "2026-07-20",
      "open": 22.90999984741211,
      "high": 23.030000686645508,
      "low": 22.510000228881836,
      "close": 22.610000610351562,
      "volume": 2276700
    },
    {
      "time": "2026-07-21",
      "open": 22.59000015258789,
      "high": 22.860000610351562,
      "low": 22.399999618530273,
      "close": 22.84000015258789,
      "volume": 1666700
    },
    {
      "time": "2026-07-22",
      "open": 22.84000015258789,
      "high": 23.149999618530273,
      "low": 22.700000762939453,
      "close": 23.110000610351562,
      "volume": 2210700
    },
    {
      "time": "2026-07-23",
      "open": 22.770000457763672,
      "high": 23.010000228881836,
      "low": 22.6299991607666,
      "close": 23.010000228881836,
      "volume": 1523000
    },
    {
      "time": "2026-07-24",
      "open": 23.010000228881836,
      "high": 23.3799991607666,
      "low": 22.979999542236328,
      "close": 23.18000030517578,
      "volume": 1042700
    },
    {
      "time": "2026-07-27",
      "open": 23.329999923706055,
      "high": 23.5,
      "low": 22.959999084472656,
      "close": 22.969999313354492,
      "volume": 1194000
    },
    {
      "time": "2026-07-28",
      "open": 23.149999618530273,
      "high": 23.489999771118164,
      "low": 23.030000686645508,
      "close": 23.479999542236328,
      "volume": 1163300
    },
    {
      "time": "2026-07-29",
      "open": 23.3799991607666,
      "high": 23.579999923706055,
      "low": 23.270000457763672,
      "close": 23.459999084472656,
      "volume": 1377100
    },
    {
      "time": "2026-07-30",
      "open": 23.559999465942383,
      "high": 23.65999984741211,
      "low": 23.290000915527344,
      "close": 23.40999984741211,
      "volume": 1395100
    },
    {
      "time": "2026-07-31",
      "open": 23.40999984741211,
      "high": 23.670000076293945,
      "low": 23.31999969482422,
      "close": 23.59000015258789,
      "volume": 1876300
    },
    {
      "time": "2026-08-03",
      "open": 23.6299991607666,
      "high": 23.989999771118164,
      "low": 23.520000457763672,
      "close": 23.860000610351562,
      "volume": 1273400
    },
    {
      "time": "2026-08-04",
      "open": 23.899999618530273,
      "high": 24.25,
      "low": 23.780000686645508,
      "close": 24.1200008392334,
      "volume": 1370500
    },
    {
      "time": "2026-08-05",
      "open": 24.239999771118164,
      "high": 24.25,
      "low": 24.010000228881836,
      "close": 24.030000686645508,
      "volume": 955800
    },
    {
      "time": "2026-08-06",
      "open": 24.280000686645508,
      "high": 24.31999969482422,
      "low": 23.520000457763672,
      "close": 23.549999237060547,
      "volume": 1682800
    },
    {
      "time": "2026-08-07",
      "open": 23.469999313354492,
      "high": 23.690000534057617,
      "low": 23.3700008392334,
      "close": 23.459999084472656,
      "volume": 1303900
    },
    {
      "time": "2026-08-10",
      "open": 23.360000610351562,
      "high": 23.600000381469727,
      "low": 23.329999923706055,
      "close": 23.530000686645508,
      "volume": 941200
    },
    {
      "time": "2026-08-11",
      "open": 23.579999923706055,
      "high": 23.84000015258789,
      "low": 23.579999923706055,
      "close": 23.700000762939453,
      "volume": 826000
    },
    {
      "time": "2026-08-12",
      "open": 23.780000686645508,
      "high": 23.889999389648438,
      "low": 23.68000030517578,
      "close": 23.84000015258789,
      "volume": 1042900
    },
    {
      "time": "2026-08-13",
      "open": 24.010000228881836,
      "high": 24.1200008392334,
      "low": 23.899999618530273,
      "close": 23.940000534057617,
      "volume": 831000
    },
    {
      "time": "2026-08-14",
      "open": 23.940000534057617,
      "high": 24.110000610351562,
      "low": 23.860000610351562,
      "close": 24.079999923706055,
      "volume": 2720000
    },
    {
      "time": "2026-08-17",
      "open": 24.020000457763672,
      "high": 24.18000030517578,
      "low": 23.860000610351562,
      "close": 23.940000534057617,
      "volume": 860900
    },
    {
      "time": "2026-08-18",
      "open": 23.969999313354492,
      "high": 24.049999237060547,
      "low": 23.549999237060547,
      "close": 23.68000030517578,
      "volume": 832000
    },
    {
      "time": "2026-08-19",
      "open": 23.760000228881836,
      "high": 23.84000015258789,
      "low": 22.979999542236328,
      "close": 23.049999237060547,
      "volume": 1098200
    },
    {
      "time": "2026-08-20",
      "open": 23.15999984741211,
      "high": 23.15999984741211,
      "low": 22.729999542236328,
      "close": 22.979999542236328,
      "volume": 1026700
    },
    {
      "time": "2026-08-21",
      "open": 23.1200008392334,
      "high": 23.229999542236328,
      "low": 22.84000015258789,
      "close": 23.010000228881836,
      "volume": 793300
    },
    {
      "time": "2026-08-24",
      "open": 23.010000228881836,
      "high": 23.219999313354492,
      "low": 22.899999618530273,
      "close": 22.969999313354492,
      "volume": 1140300
    },
    {
      "time": "2026-08-25",
      "open": 22.989999771118164,
      "high": 23.040000915527344,
      "low": 22.639999389648438,
      "close": 22.700000762939453,
      "volume": 1155800
    },
    {
      "time": "2026-08-26",
      "open": 22.739999771118164,
      "high": 22.899999618530273,
      "low": 22.540000915527344,
      "close": 22.799999237060547,
      "volume": 639500
    },
    {
      "time": "2026-08-27",
      "open": 22.6200008392334,
      "high": 22.760000228881836,
      "low": 22.440000534057617,
      "close": 22.690000534057617,
      "volume": 597900
    },
    {
      "time": "2026-08-28",
      "open": 22.790000915527344,
      "high": 22.850000381469727,
      "low": 22.56999969482422,
      "close": 22.690000534057617,
      "volume": 1001200
    },
    {
      "time": "2026-08-31",
      "open": 22.690000534057617,
      "high": 22.690000534057617,
      "low": 22.489999771118164,
      "close": 22.579999923706055,
      "volume": 996100
    },
    {
      "time": "2026-09-01",
      "open": 22.549999237060547,
      "high": 22.700000762939453,
      "low": 22.170000076293945,
      "close": 22.229999542236328,
      "volume": 1061000
    },
    {
      "time": "2026-09-02",
      "open": 22.360000610351562,
      "high": 22.809999465942383,
      "low": 22.34000015258789,
      "close": 22.670000076293945,
      "volume": 953900
    },
    {
      "time": "2026-09-03",
      "open": 22.84000015258789,
      "high": 23.100000381469727,
      "low": 22.700000762939453,
      "close": 22.979999542236328,
      "volume": 1270200
    },
    {
      "time": "2026-09-04",
      "open": 23.420000076293945,
      "high": 23.989999771118164,
      "low": 23.270000457763672,
      "close": 23.690000534057617,
      "volume": 2339700
    },
    {
      "time": "2026-09-08",
      "open": 23.450000762939453,
      "high": 23.559999465942383,
      "low": 23.190000534057617,
      "close": 23.209999084472656,
      "volume": 1494900
    },
    {
      "time": "2026-09-09",
      "open": 23.09000015258789,
      "high": 23.18000030517578,
      "low": 22.829999923706055,
      "close": 22.920000076293945,
      "volume": 1313400
    },
    {
      "time": "2026-09-10",
      "open": 23.170000076293945,
      "high": 23.200000762939453,
      "low": 22.75,
      "close": 23.1299991607666,
      "volume": 1240900
    },
    {
      "time": "2026-09-11",
      "open": 23.270000457763672,
      "high": 23.459999084472656,
      "low": 22.979999542236328,
      "close": 23.190000534057617,
      "volume": 963700
    },
    {
      "time": "2026-09-14",
      "open": 23.1299991607666,
      "high": 23.424999237060547,
      "low": 23.1299991607666,
      "close": 23.204999923706055,
      "volume": 581685
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 18.54980010986328
    },
    {
      "time": "2025-11-24",
      "value": 18.513000106811525
    },
    {
      "time": "2025-11-25",
      "value": 18.49260009765625
    },
    {
      "time": "2025-11-26",
      "value": 18.469800071716307
    },
    {
      "time": "2025-11-28",
      "value": 18.43340003967285
    },
    {
      "time": "2025-12-01",
      "value": 18.406800041198732
    },
    {
      "time": "2025-12-02",
      "value": 18.37900001525879
    },
    {
      "time": "2025-12-03",
      "value": 18.36060001373291
    },
    {
      "time": "2025-12-04",
      "value": 18.34360004425049
    },
    {
      "time": "2025-12-05",
      "value": 18.324800033569336
    },
    {
      "time": "2025-12-08",
      "value": 18.30800006866455
    },
    {
      "time": "2025-12-09",
      "value": 18.297800064086914
    },
    {
      "time": "2025-12-10",
      "value": 18.30740005493164
    },
    {
      "time": "2025-12-11",
      "value": 18.311000061035156
    },
    {
      "time": "2025-12-12",
      "value": 18.319000053405762
    },
    {
      "time": "2025-12-15",
      "value": 18.318400077819824
    },
    {
      "time": "2025-12-16",
      "value": 18.31980007171631
    },
    {
      "time": "2025-12-17",
      "value": 18.32040008544922
    },
    {
      "time": "2025-12-18",
      "value": 18.32580005645752
    },
    {
      "time": "2025-12-19",
      "value": 18.330000076293945
    },
    {
      "time": "2025-12-22",
      "value": 18.350000076293945
    },
    {
      "time": "2025-12-23",
      "value": 18.356800079345703
    },
    {
      "time": "2025-12-24",
      "value": 18.352800064086914
    },
    {
      "time": "2025-12-26",
      "value": 18.357600059509277
    },
    {
      "time": "2025-12-29",
      "value": 18.378200035095215
    },
    {
      "time": "2025-12-30",
      "value": 18.391400032043457
    },
    {
      "time": "2025-12-31",
      "value": 18.406000022888183
    },
    {
      "time": "2026-01-02",
      "value": 18.423200035095213
    },
    {
      "time": "2026-01-05",
      "value": 18.45020004272461
    },
    {
      "time": "2026-01-06",
      "value": 18.47900001525879
    },
    {
      "time": "2026-01-07",
      "value": 18.501399993896484
    },
    {
      "time": "2026-01-08",
      "value": 18.534599990844725
    },
    {
      "time": "2026-01-09",
      "value": 18.559999961853027
    },
    {
      "time": "2026-01-12",
      "value": 18.592999954223632
    },
    {
      "time": "2026-01-13",
      "value": 18.619999961853026
    },
    {
      "time": "2026-01-14",
      "value": 18.653199996948242
    },
    {
      "time": "2026-01-15",
      "value": 18.692000007629396
    },
    {
      "time": "2026-01-16",
      "value": 18.726800003051757
    },
    {
      "time": "2026-01-20",
      "value": 18.758600006103517
    },
    {
      "time": "2026-01-21",
      "value": 18.829599990844727
    },
    {
      "time": "2026-01-22",
      "value": 18.89340000152588
    },
    {
      "time": "2026-01-23",
      "value": 18.932999992370604
    },
    {
      "time": "2026-01-26",
      "value": 18.972000007629394
    },
    {
      "time": "2026-01-27",
      "value": 19.013999977111816
    },
    {
      "time": "2026-01-28",
      "value": 19.0553999710083
    },
    {
      "time": "2026-01-29",
      "value": 19.102999954223634
    },
    {
      "time": "2026-01-30",
      "value": 19.164399948120117
    },
    {
      "time": "2026-02-02",
      "value": 19.228399963378905
    },
    {
      "time": "2026-02-03",
      "value": 19.29699993133545
    },
    {
      "time": "2026-02-04",
      "value": 19.373799934387208
    },
    {
      "time": "2026-02-05",
      "value": 19.43979991912842
    },
    {
      "time": "2026-02-06",
      "value": 19.513199920654298
    },
    {
      "time": "2026-02-09",
      "value": 19.573999938964842
    },
    {
      "time": "2026-02-10",
      "value": 19.636799964904785
    },
    {
      "time": "2026-02-11",
      "value": 19.699799995422364
    },
    {
      "time": "2026-02-12",
      "value": 19.750400009155275
    },
    {
      "time": "2026-02-13",
      "value": 19.806600036621095
    },
    {
      "time": "2026-02-17",
      "value": 19.856000061035157
    },
    {
      "time": "2026-02-18",
      "value": 19.906000061035158
    },
    {
      "time": "2026-02-19",
      "value": 19.95580005645752
    },
    {
      "time": "2026-02-20",
      "value": 20.007800025939943
    },
    {
      "time": "2026-02-23",
      "value": 20.036400032043456
    },
    {
      "time": "2026-02-24",
      "value": 20.051600036621092
    },
    {
      "time": "2026-02-25",
      "value": 20.07780002593994
    },
    {
      "time": "2026-02-26",
      "value": 20.1096000289917
    },
    {
      "time": "2026-02-27",
      "value": 20.120400009155272
    },
    {
      "time": "2026-03-02",
      "value": 20.13620002746582
    },
    {
      "time": "2026-03-03",
      "value": 20.15180004119873
    },
    {
      "time": "2026-03-04",
      "value": 20.16680004119873
    },
    {
      "time": "2026-03-05",
      "value": 20.182000045776366
    },
    {
      "time": "2026-03-06",
      "value": 20.18180004119873
    },
    {
      "time": "2026-03-09",
      "value": 20.18340003967285
    },
    {
      "time": "2026-03-10",
      "value": 20.18340003967285
    },
    {
      "time": "2026-03-11",
      "value": 20.18080005645752
    },
    {
      "time": "2026-03-12",
      "value": 20.177800064086913
    },
    {
      "time": "2026-03-13",
      "value": 20.171000061035155
    },
    {
      "time": "2026-03-16",
      "value": 20.16840003967285
    },
    {
      "time": "2026-03-17",
      "value": 20.16580005645752
    },
    {
      "time": "2026-03-18",
      "value": 20.154800033569337
    },
    {
      "time": "2026-03-19",
      "value": 20.144400062561036
    },
    {
      "time": "2026-03-20",
      "value": 20.143400077819823
    },
    {
      "time": "2026-03-23",
      "value": 20.135600090026855
    },
    {
      "time": "2026-03-24",
      "value": 20.134400100708007
    },
    {
      "time": "2026-03-25",
      "value": 20.143000106811524
    },
    {
      "time": "2026-03-26",
      "value": 20.156200103759765
    },
    {
      "time": "2026-03-27",
      "value": 20.154600067138674
    },
    {
      "time": "2026-03-30",
      "value": 20.148200035095215
    },
    {
      "time": "2026-03-31",
      "value": 20.15240005493164
    },
    {
      "time": "2026-04-01",
      "value": 20.156000022888183
    },
    {
      "time": "2026-04-02",
      "value": 20.126400032043456
    },
    {
      "time": "2026-04-06",
      "value": 20.100400009155273
    },
    {
      "time": "2026-04-07",
      "value": 20.09620002746582
    },
    {
      "time": "2026-04-08",
      "value": 20.104600028991698
    },
    {
      "time": "2026-04-09",
      "value": 20.120600051879883
    },
    {
      "time": "2026-04-10",
      "value": 20.132800064086915
    },
    {
      "time": "2026-04-13",
      "value": 20.139000053405763
    },
    {
      "time": "2026-04-14",
      "value": 20.143800048828126
    },
    {
      "time": "2026-04-15",
      "value": 20.143200035095216
    },
    {
      "time": "2026-04-16",
      "value": 20.13300003051758
    },
    {
      "time": "2026-04-17",
      "value": 20.137600021362303
    },
    {
      "time": "2026-04-20",
      "value": 20.142600021362306
    },
    {
      "time": "2026-04-21",
      "value": 20.13080001831055
    },
    {
      "time": "2026-04-22",
      "value": 20.119000015258788
    },
    {
      "time": "2026-04-23",
      "value": 20.111399993896484
    },
    {
      "time": "2026-04-24",
      "value": 20.097799987792968
    },
    {
      "time": "2026-04-27",
      "value": 20.099199981689452
    },
    {
      "time": "2026-04-28",
      "value": 20.104199981689455
    },
    {
      "time": "2026-04-29",
      "value": 20.103399963378905
    },
    {
      "time": "2026-04-30",
      "value": 20.102799949645995
    },
    {
      "time": "2026-05-01",
      "value": 20.10419994354248
    },
    {
      "time": "2026-05-04",
      "value": 20.097199974060057
    },
    {
      "time": "2026-05-05",
      "value": 20.119999961853026
    },
    {
      "time": "2026-05-06",
      "value": 20.143599967956543
    },
    {
      "time": "2026-05-07",
      "value": 20.153199996948242
    },
    {
      "time": "2026-05-08",
      "value": 20.154200019836427
    },
    {
      "time": "2026-05-11",
      "value": 20.175000038146973
    },
    {
      "time": "2026-05-12",
      "value": 20.185800018310548
    },
    {
      "time": "2026-05-13",
      "value": 20.19340000152588
    },
    {
      "time": "2026-05-14",
      "value": 20.205200004577637
    },
    {
      "time": "2026-05-15",
      "value": 20.214799995422364
    },
    {
      "time": "2026-05-18",
      "value": 20.244599990844726
    },
    {
      "time": "2026-05-19",
      "value": 20.273999977111817
    },
    {
      "time": "2026-05-20",
      "value": 20.31439998626709
    },
    {
      "time": "2026-05-21",
      "value": 20.358999977111818
    },
    {
      "time": "2026-05-22",
      "value": 20.40779998779297
    },
    {
      "time": "2026-05-26",
      "value": 20.467999992370604
    },
    {
      "time": "2026-05-27",
      "value": 20.52060001373291
    },
    {
      "time": "2026-05-28",
      "value": 20.576399993896484
    },
    {
      "time": "2026-05-29",
      "value": 20.634400024414063
    },
    {
      "time": "2026-06-01",
      "value": 20.681399993896484
    },
    {
      "time": "2026-06-02",
      "value": 20.7303999710083
    },
    {
      "time": "2026-06-03",
      "value": 20.76379997253418
    },
    {
      "time": "2026-06-04",
      "value": 20.809799995422363
    },
    {
      "time": "2026-06-05",
      "value": 20.854599990844726
    },
    {
      "time": "2026-06-08",
      "value": 20.898600006103514
    },
    {
      "time": "2026-06-09",
      "value": 20.953600006103514
    },
    {
      "time": "2026-06-10",
      "value": 21.013400039672852
    },
    {
      "time": "2026-06-11",
      "value": 21.068200035095217
    },
    {
      "time": "2026-06-12",
      "value": 21.129200057983397
    },
    {
      "time": "2026-06-15",
      "value": 21.178800048828126
    },
    {
      "time": "2026-06-16",
      "value": 21.22400005340576
    },
    {
      "time": "2026-06-17",
      "value": 21.260800018310547
    },
    {
      "time": "2026-06-18",
      "value": 21.29020000457764
    },
    {
      "time": "2026-06-22",
      "value": 21.313400001525878
    },
    {
      "time": "2026-06-23",
      "value": 21.352999992370606
    },
    {
      "time": "2026-06-24",
      "value": 21.39440002441406
    },
    {
      "time": "2026-06-25",
      "value": 21.442400016784667
    },
    {
      "time": "2026-06-26",
      "value": 21.490000038146974
    },
    {
      "time": "2026-06-29",
      "value": 21.534200057983398
    },
    {
      "time": "2026-06-30",
      "value": 21.55680004119873
    },
    {
      "time": "2026-07-01",
      "value": 21.588000030517577
    },
    {
      "time": "2026-07-02",
      "value": 21.620400047302248
    },
    {
      "time": "2026-07-06",
      "value": 21.65240005493164
    },
    {
      "time": "2026-07-07",
      "value": 21.679600067138672
    },
    {
      "time": "2026-07-08",
      "value": 21.70400005340576
    },
    {
      "time": "2026-07-09",
      "value": 21.73180004119873
    },
    {
      "time": "2026-07-10",
      "value": 21.75680004119873
    },
    {
      "time": "2026-07-13",
      "value": 21.791400032043455
    },
    {
      "time": "2026-07-14",
      "value": 21.8246000289917
    },
    {
      "time": "2026-07-15",
      "value": 21.8646000289917
    },
    {
      "time": "2026-07-16",
      "value": 21.90720001220703
    },
    {
      "time": "2026-07-17",
      "value": 21.937800025939943
    },
    {
      "time": "2026-07-20",
      "value": 21.958200035095214
    },
    {
      "time": "2026-07-21",
      "value": 21.98780002593994
    },
    {
      "time": "2026-07-22",
      "value": 22.0246000289917
    },
    {
      "time": "2026-07-23",
      "value": 22.065800018310547
    },
    {
      "time": "2026-07-24",
      "value": 22.111400032043456
    },
    {
      "time": "2026-07-27",
      "value": 22.159200019836426
    },
    {
      "time": "2026-07-28",
      "value": 22.21280002593994
    },
    {
      "time": "2026-07-29",
      "value": 22.27180000305176
    },
    {
      "time": "2026-07-30",
      "value": 22.321399993896485
    },
    {
      "time": "2026-07-31",
      "value": 22.37680000305176
    },
    {
      "time": "2026-08-03",
      "value": 22.428600006103515
    },
    {
      "time": "2026-08-04",
      "value": 22.484200019836425
    },
    {
      "time": "2026-08-05",
      "value": 22.53800003051758
    },
    {
      "time": "2026-08-06",
      "value": 22.576599998474123
    },
    {
      "time": "2026-08-07",
      "value": 22.61879997253418
    },
    {
      "time": "2026-08-10",
      "value": 22.659799995422365
    },
    {
      "time": "2026-08-11",
      "value": 22.704799995422363
    },
    {
      "time": "2026-08-12",
      "value": 22.760600013732912
    },
    {
      "time": "2026-08-13",
      "value": 22.811600036621094
    },
    {
      "time": "2026-08-14",
      "value": 22.876400032043456
    },
    {
      "time": "2026-08-17",
      "value": 22.924400024414062
    },
    {
      "time": "2026-08-18",
      "value": 22.966400032043456
    },
    {
      "time": "2026-08-19",
      "value": 22.995400009155272
    },
    {
      "time": "2026-08-20",
      "value": 23.020800018310545
    },
    {
      "time": "2026-08-21",
      "value": 23.042000007629394
    },
    {
      "time": "2026-08-24",
      "value": 23.057599983215333
    },
    {
      "time": "2026-08-25",
      "value": 23.061399993896483
    },
    {
      "time": "2026-08-26",
      "value": 23.077399978637697
    },
    {
      "time": "2026-08-27",
      "value": 23.09
    },
    {
      "time": "2026-08-28",
      "value": 23.1096000289917
    },
    {
      "time": "2026-08-31",
      "value": 23.123200035095216
    },
    {
      "time": "2026-09-01",
      "value": 23.12440002441406
    },
    {
      "time": "2026-09-02",
      "value": 23.128200035095215
    },
    {
      "time": "2026-09-03",
      "value": 23.133800010681153
    },
    {
      "time": "2026-09-04",
      "value": 23.148200035095215
    },
    {
      "time": "2026-09-08",
      "value": 23.153800010681152
    },
    {
      "time": "2026-09-09",
      "value": 23.15880001068115
    },
    {
      "time": "2026-09-10",
      "value": 23.168400001525878
    },
    {
      "time": "2026-09-11",
      "value": 23.16780002593994
    },
    {
      "time": "2026-09-14",
      "value": 23.175100021362304
    }
  ],
  "analysis": null
}