{
  "ok": true,
  "cached": false,
  "ticker": "SKYH",
  "price": 10.08,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Gonzalez Francisco",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 10080,
      "avg_price": 10.08,
      "filing_date": "2026-09-14"
    },
    {
      "owner": "Gonzalez Francisco",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 10050,
      "avg_price": 10.05,
      "filing_date": "2026-08-19"
    },
    {
      "owner": "GESSOW ANDREW J",
      "title": "Director",
      "is_csuite": 0,
      "value": 54250,
      "avg_price": 10.85,
      "filing_date": "2026-08-18"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Sector Update: Tech Stocks Rise Pre-Bell Friday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-tech-stocks-rise-pre-131245127.html",
      "published": "2026-08-21"
    },
    {
      "title": "Sky Harbour Increases Registered Direct Stock Placement",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sky-harbour-increases-registered-direct-124446073.html",
      "published": "2026-08-21"
    },
    {
      "title": "Sky Harbour Announces Increase to Recent Registered Direct Common Stock Placement, Updates Investor Conference Calendar, and Announces Filing of Construction Reports",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sky-harbour-announces-increase-recent-120500976.html",
      "published": "2026-08-21"
    },
    {
      "title": "Zacks Industry Outlook Highlights The Berkeley Group and Sky Harbour",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/zacks-industry-outlook-highlights-berkeley-093200827.html",
      "published": "2026-08-14"
    },
    {
      "title": "2 Real Estate Development Stocks to Consider as Fundamentals Rebound",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/2-real-estate-development-stocks-184100707.html",
      "published": "2026-08-13"
    },
    {
      "title": "Sky Harbour Group Corporation Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/f7322574-88e6-3b4e-bd23-db3131a22aa1/sky-harbour-group-corporation.html",
      "published": "2026-08-13"
    },
    {
      "title": "Sky Harbour Group Corp (SKYH) (Q2 2026) Earnings Call Highlights: Revenue Surges 50% as Company ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sky-harbour-group-corp-skyh-050051660.html",
      "published": "2026-08-13"
    },
    {
      "title": "Sky Harbour Group Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/02e2d712-8c70-3212-b9f4-ce9e21de2154/sky-harbour-group-q2-earnings.html",
      "published": "2026-08-13"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 10.09000015258789,
      "high": 10.09000015258789,
      "low": 9.789999961853027,
      "close": 10.010000228881836,
      "volume": 87200
    },
    {
      "time": "2025-09-16",
      "open": 10.050000190734863,
      "high": 10.180000305175781,
      "low": 9.960000038146973,
      "close": 9.989999771118164,
      "volume": 65100
    },
    {
      "time": "2025-09-17",
      "open": 10,
      "high": 10.180000305175781,
      "low": 9.930000305175781,
      "close": 9.970000267028809,
      "volume": 70000
    },
    {
      "time": "2025-09-18",
      "open": 10,
      "high": 10.395000457763672,
      "low": 9.970000267028809,
      "close": 10.329999923706055,
      "volume": 106000
    },
    {
      "time": "2025-09-19",
      "open": 10.380000114440918,
      "high": 10.380000114440918,
      "low": 10.069999694824219,
      "close": 10.079999923706055,
      "volume": 242500
    },
    {
      "time": "2025-09-22",
      "open": 10.079999923706055,
      "high": 10.140000343322754,
      "low": 9.885000228881836,
      "close": 10.010000228881836,
      "volume": 66800
    },
    {
      "time": "2025-09-23",
      "open": 10,
      "high": 10.369999885559082,
      "low": 10,
      "close": 10.289999961853027,
      "volume": 92000
    },
    {
      "time": "2025-09-24",
      "open": 10.350000381469727,
      "high": 10.654999732971191,
      "low": 10.038999557495117,
      "close": 10.140000343322754,
      "volume": 120400
    },
    {
      "time": "2025-09-25",
      "open": 10.0600004196167,
      "high": 10.149999618530273,
      "low": 10,
      "close": 10.0600004196167,
      "volume": 84100
    },
    {
      "time": "2025-09-26",
      "open": 10.0600004196167,
      "high": 10.149999618530273,
      "low": 10,
      "close": 10.079999923706055,
      "volume": 80200
    },
    {
      "time": "2025-09-29",
      "open": 10.100000381469727,
      "high": 10.100000381469727,
      "low": 9.920000076293945,
      "close": 9.970000267028809,
      "volume": 86100
    },
    {
      "time": "2025-09-30",
      "open": 9.979999542236328,
      "high": 10.100000381469727,
      "low": 9.869999885559082,
      "close": 9.869999885559082,
      "volume": 252300
    },
    {
      "time": "2025-10-01",
      "open": 9.800000190734863,
      "high": 9.942999839782715,
      "low": 9.59000015258789,
      "close": 9.739999771118164,
      "volume": 93500
    },
    {
      "time": "2025-10-02",
      "open": 9.710000038146973,
      "high": 9.710000038146973,
      "low": 9.510000228881836,
      "close": 9.5600004196167,
      "volume": 85500
    },
    {
      "time": "2025-10-03",
      "open": 9.59000015258789,
      "high": 10.069999694824219,
      "low": 9.59000015258789,
      "close": 9.970000267028809,
      "volume": 139800
    },
    {
      "time": "2025-10-06",
      "open": 10.010000228881836,
      "high": 10.390000343322754,
      "low": 10.010000228881836,
      "close": 10.180000305175781,
      "volume": 150700
    },
    {
      "time": "2025-10-07",
      "open": 10.1899995803833,
      "high": 10.65999984741211,
      "low": 10.1899995803833,
      "close": 10.619999885559082,
      "volume": 217300
    },
    {
      "time": "2025-10-08",
      "open": 10.710000038146973,
      "high": 10.819999694824219,
      "low": 10.246000289916992,
      "close": 10.300000190734863,
      "volume": 104500
    },
    {
      "time": "2025-10-09",
      "open": 10.25,
      "high": 10.289999961853027,
      "low": 10.050000190734863,
      "close": 10.25,
      "volume": 93500
    },
    {
      "time": "2025-10-10",
      "open": 10.260000228881836,
      "high": 10.395000457763672,
      "low": 9.949999809265137,
      "close": 9.989999771118164,
      "volume": 86200
    },
    {
      "time": "2025-10-13",
      "open": 10.079999923706055,
      "high": 10.140000343322754,
      "low": 9.9399995803833,
      "close": 10.069999694824219,
      "volume": 75300
    },
    {
      "time": "2025-10-14",
      "open": 9.90999984741211,
      "high": 10.699999809265137,
      "low": 9.819999694824219,
      "close": 10.630000114440918,
      "volume": 124800
    },
    {
      "time": "2025-10-15",
      "open": 10.65999984741211,
      "high": 10.960000038146973,
      "low": 10.279999732971191,
      "close": 10.399999618530273,
      "volume": 126800
    },
    {
      "time": "2025-10-16",
      "open": 10.359999656677246,
      "high": 10.385000228881836,
      "low": 9.829999923706055,
      "close": 9.859999656677246,
      "volume": 106100
    },
    {
      "time": "2025-10-17",
      "open": 9.859999656677246,
      "high": 9.90999984741211,
      "low": 9.710000038146973,
      "close": 9.869999885559082,
      "volume": 107500
    },
    {
      "time": "2025-10-20",
      "open": 9.949999809265137,
      "high": 10.140000343322754,
      "low": 9.819999694824219,
      "close": 10.140000343322754,
      "volume": 79100
    },
    {
      "time": "2025-10-21",
      "open": 10.170000076293945,
      "high": 10.28499984741211,
      "low": 10.069999694824219,
      "close": 10.1899995803833,
      "volume": 64600
    },
    {
      "time": "2025-10-22",
      "open": 10.239999771118164,
      "high": 10.239999771118164,
      "low": 9.899999618530273,
      "close": 10.15999984741211,
      "volume": 76100
    },
    {
      "time": "2025-10-23",
      "open": 10.260000228881836,
      "high": 10.350000381469727,
      "low": 10.067000389099121,
      "close": 10.229999542236328,
      "volume": 51800
    },
    {
      "time": "2025-10-24",
      "open": 10.3100004196167,
      "high": 10.555999755859375,
      "low": 10.255000114440918,
      "close": 10.40999984741211,
      "volume": 45900
    },
    {
      "time": "2025-10-27",
      "open": 10.600000381469727,
      "high": 10.600000381469727,
      "low": 10.149999618530273,
      "close": 10.170000076293945,
      "volume": 79700
    },
    {
      "time": "2025-10-28",
      "open": 10.229999542236328,
      "high": 10.229999542236328,
      "low": 9.994999885559082,
      "close": 10.010000228881836,
      "volume": 53200
    },
    {
      "time": "2025-10-29",
      "open": 9.970000267028809,
      "high": 10.095000267028809,
      "low": 9.770000457763672,
      "close": 9.890000343322754,
      "volume": 93300
    },
    {
      "time": "2025-10-30",
      "open": 9.850000381469727,
      "high": 9.979999542236328,
      "low": 9.779999732971191,
      "close": 9.800000190734863,
      "volume": 44700
    },
    {
      "time": "2025-10-31",
      "open": 9.729999542236328,
      "high": 9.970000267028809,
      "low": 9.699999809265137,
      "close": 9.880000114440918,
      "volume": 64500
    },
    {
      "time": "2025-11-03",
      "open": 9.800000190734863,
      "high": 9.96500015258789,
      "low": 9.800000190734863,
      "close": 9.890000343322754,
      "volume": 61900
    },
    {
      "time": "2025-11-04",
      "open": 9.779999732971191,
      "high": 9.899999618530273,
      "low": 9.550000190734863,
      "close": 9.770000457763672,
      "volume": 71400
    },
    {
      "time": "2025-11-05",
      "open": 9.800000190734863,
      "high": 9.975000381469727,
      "low": 9.619999885559082,
      "close": 9.84000015258789,
      "volume": 72600
    },
    {
      "time": "2025-11-06",
      "open": 9.800000190734863,
      "high": 9.84000015258789,
      "low": 9.562000274658203,
      "close": 9.600000381469727,
      "volume": 79800
    },
    {
      "time": "2025-11-07",
      "open": 9.600000381469727,
      "high": 9.70199966430664,
      "low": 9.5,
      "close": 9.609999656677246,
      "volume": 83600
    },
    {
      "time": "2025-11-10",
      "open": 9.65999984741211,
      "high": 9.970000267028809,
      "low": 9.5600004196167,
      "close": 9.600000381469727,
      "volume": 51300
    },
    {
      "time": "2025-11-11",
      "open": 9.630000114440918,
      "high": 9.75,
      "low": 9.600000381469727,
      "close": 9.75,
      "volume": 57900
    },
    {
      "time": "2025-11-12",
      "open": 9.75,
      "high": 9.960000038146973,
      "low": 9.75,
      "close": 9.850000381469727,
      "volume": 127900
    },
    {
      "time": "2025-11-13",
      "open": 9.75,
      "high": 9.899999618530273,
      "low": 9.40999984741211,
      "close": 9.720000267028809,
      "volume": 126000
    },
    {
      "time": "2025-11-14",
      "open": 9.600000381469727,
      "high": 9.600000381469727,
      "low": 9.430000305175781,
      "close": 9.569999694824219,
      "volume": 113600
    },
    {
      "time": "2025-11-17",
      "open": 9.539999961853027,
      "high": 9.63700008392334,
      "low": 8.880000114440918,
      "close": 8.970000267028809,
      "volume": 225600
    },
    {
      "time": "2025-11-18",
      "open": 9,
      "high": 9.100000381469727,
      "low": 8.623000144958496,
      "close": 8.920000076293945,
      "volume": 193700
    },
    {
      "time": "2025-11-19",
      "open": 8.989999771118164,
      "high": 9,
      "low": 8.609999656677246,
      "close": 8.770000457763672,
      "volume": 148800
    },
    {
      "time": "2025-11-20",
      "open": 8.979999542236328,
      "high": 9.100000381469727,
      "low": 8.399999618530273,
      "close": 8.420000076293945,
      "volume": 240700
    },
    {
      "time": "2025-11-21",
      "open": 8.399999618530273,
      "high": 8.701000213623047,
      "low": 8.399999618530273,
      "close": 8.460000038146973,
      "volume": 240300
    },
    {
      "time": "2025-11-24",
      "open": 8.4399995803833,
      "high": 8.579999923706055,
      "low": 8.220000267028809,
      "close": 8.300000190734863,
      "volume": 115800
    },
    {
      "time": "2025-11-25",
      "open": 8.3100004196167,
      "high": 9.079999923706055,
      "low": 8.289999961853027,
      "close": 8.960000038146973,
      "volume": 123100
    },
    {
      "time": "2025-11-26",
      "open": 8.979999542236328,
      "high": 9.0600004196167,
      "low": 8.8100004196167,
      "close": 8.970000267028809,
      "volume": 91600
    },
    {
      "time": "2025-11-28",
      "open": 8.949999809265137,
      "high": 9.390000343322754,
      "low": 8.949999809265137,
      "close": 9.239999771118164,
      "volume": 56500
    },
    {
      "time": "2025-12-01",
      "open": 9.180000305175781,
      "high": 9.430000305175781,
      "low": 9.045000076293945,
      "close": 9.34000015258789,
      "volume": 140700
    },
    {
      "time": "2025-12-02",
      "open": 9.449999809265137,
      "high": 9.449999809265137,
      "low": 9.149999618530273,
      "close": 9.25,
      "volume": 49900
    },
    {
      "time": "2025-12-03",
      "open": 9.350000381469727,
      "high": 9.819999694824219,
      "low": 9.350000381469727,
      "close": 9.789999961853027,
      "volume": 204200
    },
    {
      "time": "2025-12-04",
      "open": 9.789999961853027,
      "high": 9.84000015258789,
      "low": 9.625,
      "close": 9.710000038146973,
      "volume": 163900
    },
    {
      "time": "2025-12-05",
      "open": 9.739999771118164,
      "high": 9.75,
      "low": 9.5,
      "close": 9.550000190734863,
      "volume": 66900
    },
    {
      "time": "2025-12-08",
      "open": 9.640000343322754,
      "high": 9.640000343322754,
      "low": 9.449999809265137,
      "close": 9.510000228881836,
      "volume": 74000
    },
    {
      "time": "2025-12-09",
      "open": 9.460000038146973,
      "high": 9.71500015258789,
      "low": 9.390000343322754,
      "close": 9.399999618530273,
      "volume": 91000
    },
    {
      "time": "2025-12-10",
      "open": 9.699999809265137,
      "high": 9.920000076293945,
      "low": 9.399999618530273,
      "close": 9.819999694824219,
      "volume": 169600
    },
    {
      "time": "2025-12-11",
      "open": 9.949999809265137,
      "high": 10.010000228881836,
      "low": 9.800000190734863,
      "close": 9.9399995803833,
      "volume": 199400
    },
    {
      "time": "2025-12-12",
      "open": 9.949999809265137,
      "high": 10.069999694824219,
      "low": 9.600000381469727,
      "close": 9.609999656677246,
      "volume": 104200
    },
    {
      "time": "2025-12-15",
      "open": 9.649999618530273,
      "high": 9.710000038146973,
      "low": 9.25,
      "close": 9.369999885559082,
      "volume": 104700
    },
    {
      "time": "2025-12-16",
      "open": 9.25,
      "high": 9.359999656677246,
      "low": 8.989999771118164,
      "close": 8.989999771118164,
      "volume": 151000
    },
    {
      "time": "2025-12-17",
      "open": 8.970000267028809,
      "high": 9.069999694824219,
      "low": 8.795000076293945,
      "close": 8.8100004196167,
      "volume": 142100
    },
    {
      "time": "2025-12-18",
      "open": 8.949999809265137,
      "high": 9.039999961853027,
      "low": 8.729999542236328,
      "close": 8.75,
      "volume": 177800
    },
    {
      "time": "2025-12-19",
      "open": 8.710000038146973,
      "high": 8.819999694824219,
      "low": 8.489999771118164,
      "close": 8.550000190734863,
      "volume": 201700
    },
    {
      "time": "2025-12-22",
      "open": 8.539999961853027,
      "high": 8.739999771118164,
      "low": 8.524999618530273,
      "close": 8.600000381469727,
      "volume": 94100
    },
    {
      "time": "2025-12-23",
      "open": 8.569999694824219,
      "high": 8.989999771118164,
      "low": 8.569999694824219,
      "close": 8.90999984741211,
      "volume": 110900
    },
    {
      "time": "2025-12-24",
      "open": 8.970000267028809,
      "high": 9.210000038146973,
      "low": 8.970000267028809,
      "close": 9.170000076293945,
      "volume": 66100
    },
    {
      "time": "2025-12-26",
      "open": 9.130000114440918,
      "high": 9.229999542236328,
      "low": 8.979999542236328,
      "close": 9.079999923706055,
      "volume": 97700
    },
    {
      "time": "2025-12-29",
      "open": 9.0600004196167,
      "high": 9.095000267028809,
      "low": 8.850000381469727,
      "close": 8.869999885559082,
      "volume": 97900
    },
    {
      "time": "2025-12-30",
      "open": 8.850000381469727,
      "high": 8.970000267028809,
      "low": 8.8100004196167,
      "close": 8.8100004196167,
      "volume": 137900
    },
    {
      "time": "2025-12-31",
      "open": 8.779999732971191,
      "high": 9,
      "low": 8.779999732971191,
      "close": 8.970000267028809,
      "volume": 126800
    },
    {
      "time": "2026-01-02",
      "open": 8.970000267028809,
      "high": 9.307000160217285,
      "low": 8.779999732971191,
      "close": 8.90999984741211,
      "volume": 94900
    },
    {
      "time": "2026-01-05",
      "open": 8.90999984741211,
      "high": 9.17199993133545,
      "low": 8.90999984741211,
      "close": 9.0600004196167,
      "volume": 101500
    },
    {
      "time": "2026-01-06",
      "open": 9.020000457763672,
      "high": 9.199999809265137,
      "low": 8.996999740600586,
      "close": 9.170000076293945,
      "volume": 104900
    },
    {
      "time": "2026-01-07",
      "open": 9.199999809265137,
      "high": 9.267999649047852,
      "low": 9.0600004196167,
      "close": 9.199999809265137,
      "volume": 73700
    },
    {
      "time": "2026-01-08",
      "open": 9.140000343322754,
      "high": 9.529999732971191,
      "low": 9.140000343322754,
      "close": 9.449999809265137,
      "volume": 74300
    },
    {
      "time": "2026-01-09",
      "open": 9.470000267028809,
      "high": 9.640000343322754,
      "low": 9.25,
      "close": 9.390000343322754,
      "volume": 128000
    },
    {
      "time": "2026-01-12",
      "open": 9.319999694824219,
      "high": 9.600000381469727,
      "low": 9.229999542236328,
      "close": 9.470000267028809,
      "volume": 86100
    },
    {
      "time": "2026-01-13",
      "open": 9.520000457763672,
      "high": 9.649999618530273,
      "low": 9.300000190734863,
      "close": 9.329999923706055,
      "volume": 88300
    },
    {
      "time": "2026-01-14",
      "open": 9.329999923706055,
      "high": 9.517999649047852,
      "low": 9.260000228881836,
      "close": 9.470000267028809,
      "volume": 81600
    },
    {
      "time": "2026-01-15",
      "open": 9.449999809265137,
      "high": 9.6899995803833,
      "low": 9.359999656677246,
      "close": 9.399999618530273,
      "volume": 104400
    },
    {
      "time": "2026-01-16",
      "open": 9.380000114440918,
      "high": 9.5,
      "low": 9.329999923706055,
      "close": 9.359999656677246,
      "volume": 130600
    },
    {
      "time": "2026-01-20",
      "open": 9.210000038146973,
      "high": 9.4399995803833,
      "low": 9.079999923706055,
      "close": 9.4399995803833,
      "volume": 125500
    },
    {
      "time": "2026-01-21",
      "open": 9.489999771118164,
      "high": 9.649999618530273,
      "low": 9.375,
      "close": 9.649999618530273,
      "volume": 92100
    },
    {
      "time": "2026-01-22",
      "open": 9.699999809265137,
      "high": 9.864999771118164,
      "low": 9.479999542236328,
      "close": 9.529999732971191,
      "volume": 66800
    },
    {
      "time": "2026-01-23",
      "open": 9.470000267028809,
      "high": 9.520000457763672,
      "low": 9.300000190734863,
      "close": 9.34000015258789,
      "volume": 82200
    },
    {
      "time": "2026-01-26",
      "open": 9.350000381469727,
      "high": 9.48900032043457,
      "low": 9.15999984741211,
      "close": 9.270000457763672,
      "volume": 85200
    },
    {
      "time": "2026-01-27",
      "open": 9.239999771118164,
      "high": 9.3100004196167,
      "low": 9.15999984741211,
      "close": 9.3100004196167,
      "volume": 63300
    },
    {
      "time": "2026-01-28",
      "open": 9.319999694824219,
      "high": 9.375,
      "low": 9,
      "close": 9.09000015258789,
      "volume": 115200
    },
    {
      "time": "2026-01-29",
      "open": 9.119999885559082,
      "high": 9.15999984741211,
      "low": 8.920000076293945,
      "close": 9.0600004196167,
      "volume": 82500
    },
    {
      "time": "2026-01-30",
      "open": 9.069999694824219,
      "high": 9.25,
      "low": 8.979999542236328,
      "close": 9.239999771118164,
      "volume": 132300
    },
    {
      "time": "2026-02-02",
      "open": 9.180000305175781,
      "high": 9.4399995803833,
      "low": 9.15999984741211,
      "close": 9.279999732971191,
      "volume": 88600
    },
    {
      "time": "2026-02-03",
      "open": 9.270000457763672,
      "high": 9.390000343322754,
      "low": 9.0600004196167,
      "close": 9.3100004196167,
      "volume": 92800
    },
    {
      "time": "2026-02-04",
      "open": 9.359999656677246,
      "high": 9.385000228881836,
      "low": 8.960000038146973,
      "close": 8.970000267028809,
      "volume": 188700
    },
    {
      "time": "2026-02-05",
      "open": 8.899999618530273,
      "high": 8.970000267028809,
      "low": 8.694999694824219,
      "close": 8.720000267028809,
      "volume": 151400
    },
    {
      "time": "2026-02-06",
      "open": 8.770000457763672,
      "high": 9.15999984741211,
      "low": 8.770000457763672,
      "close": 9.039999961853027,
      "volume": 106000
    },
    {
      "time": "2026-02-09",
      "open": 9.039999961853027,
      "high": 9.039999961853027,
      "low": 8.8100004196167,
      "close": 8.880000114440918,
      "volume": 74600
    },
    {
      "time": "2026-02-10",
      "open": 8.880000114440918,
      "high": 9.390000343322754,
      "low": 8.850000381469727,
      "close": 9.220000267028809,
      "volume": 185800
    },
    {
      "time": "2026-02-11",
      "open": 9.420000076293945,
      "high": 9.420000076293945,
      "low": 8.630000114440918,
      "close": 8.680000305175781,
      "volume": 230100
    },
    {
      "time": "2026-02-12",
      "open": 8.779999732971191,
      "high": 8.800000190734863,
      "low": 8.282999992370605,
      "close": 8.399999618530273,
      "volume": 291600
    },
    {
      "time": "2026-02-13",
      "open": 8.449999809265137,
      "high": 8.859999656677246,
      "low": 8.390000343322754,
      "close": 8.829999923706055,
      "volume": 192100
    },
    {
      "time": "2026-02-17",
      "open": 8.859999656677246,
      "high": 8.914999961853027,
      "low": 8.720000267028809,
      "close": 8.850000381469727,
      "volume": 159300
    },
    {
      "time": "2026-02-18",
      "open": 8.819999694824219,
      "high": 9.020000457763672,
      "low": 8.800000190734863,
      "close": 8.970000267028809,
      "volume": 95700
    },
    {
      "time": "2026-02-19",
      "open": 8.920000076293945,
      "high": 9.039999961853027,
      "low": 8.75,
      "close": 8.859999656677246,
      "volume": 78100
    },
    {
      "time": "2026-02-20",
      "open": 8.800000190734863,
      "high": 9.109999656677246,
      "low": 8.800000190734863,
      "close": 9.029999732971191,
      "volume": 91400
    },
    {
      "time": "2026-02-23",
      "open": 9,
      "high": 9,
      "low": 8.720000267028809,
      "close": 8.760000228881836,
      "volume": 127200
    },
    {
      "time": "2026-02-24",
      "open": 8.8100004196167,
      "high": 8.92300033569336,
      "low": 8.720000267028809,
      "close": 8.90999984741211,
      "volume": 103400
    },
    {
      "time": "2026-02-25",
      "open": 8.930000305175781,
      "high": 8.979999542236328,
      "low": 8.84000015258789,
      "close": 8.9399995803833,
      "volume": 37500
    },
    {
      "time": "2026-02-26",
      "open": 8.9399995803833,
      "high": 9.15999984741211,
      "low": 8.899999618530273,
      "close": 9.15999984741211,
      "volume": 76000
    },
    {
      "time": "2026-02-27",
      "open": 9.020000457763672,
      "high": 9.020000457763672,
      "low": 8.760000228881836,
      "close": 8.779999732971191,
      "volume": 105400
    },
    {
      "time": "2026-03-02",
      "open": 8.720000267028809,
      "high": 9.085000038146973,
      "low": 8.720000267028809,
      "close": 8.90999984741211,
      "volume": 146700
    },
    {
      "time": "2026-03-03",
      "open": 8.779999732971191,
      "high": 9.3100004196167,
      "low": 8.720000267028809,
      "close": 9.3100004196167,
      "volume": 274700
    },
    {
      "time": "2026-03-04",
      "open": 9.300000190734863,
      "high": 9.633000373840332,
      "low": 9.300000190734863,
      "close": 9.470000267028809,
      "volume": 155800
    },
    {
      "time": "2026-03-05",
      "open": 9.399999618530273,
      "high": 9.496000289916992,
      "low": 9.135000228881836,
      "close": 9.270000457763672,
      "volume": 94000
    },
    {
      "time": "2026-03-06",
      "open": 9.100000381469727,
      "high": 9.149999618530273,
      "low": 8.914999961853027,
      "close": 9.010000228881836,
      "volume": 154300
    },
    {
      "time": "2026-03-09",
      "open": 8.850000381469727,
      "high": 9.0600004196167,
      "low": 8.680000305175781,
      "close": 9.039999961853027,
      "volume": 149800
    },
    {
      "time": "2026-03-10",
      "open": 9.050000190734863,
      "high": 9.1850004196167,
      "low": 8.887999534606934,
      "close": 8.989999771118164,
      "volume": 85100
    },
    {
      "time": "2026-03-11",
      "open": 9,
      "high": 9.15999984741211,
      "low": 8.899999618530273,
      "close": 9.119999885559082,
      "volume": 105700
    },
    {
      "time": "2026-03-12",
      "open": 9.050000190734863,
      "high": 9.079999923706055,
      "low": 8.770000457763672,
      "close": 8.920000076293945,
      "volume": 80900
    },
    {
      "time": "2026-03-13",
      "open": 9,
      "high": 9.039999961853027,
      "low": 8.859999656677246,
      "close": 9,
      "volume": 130200
    },
    {
      "time": "2026-03-16",
      "open": 9.130000114440918,
      "high": 9.350000381469727,
      "low": 9.029999732971191,
      "close": 9.319999694824219,
      "volume": 137100
    },
    {
      "time": "2026-03-17",
      "open": 9.380000114440918,
      "high": 9.614999771118164,
      "low": 9.324999809265137,
      "close": 9.550000190734863,
      "volume": 107000
    },
    {
      "time": "2026-03-18",
      "open": 9.5,
      "high": 9.710000038146973,
      "low": 9.470000267028809,
      "close": 9.59000015258789,
      "volume": 189700
    },
    {
      "time": "2026-03-19",
      "open": 9.5,
      "high": 9.770000457763672,
      "low": 9.324999809265137,
      "close": 9.470000267028809,
      "volume": 206000
    },
    {
      "time": "2026-03-20",
      "open": 9.819999694824219,
      "high": 10.15999984741211,
      "low": 8.90999984741211,
      "close": 9.449999809265137,
      "volume": 321500
    },
    {
      "time": "2026-03-23",
      "open": 9.609999656677246,
      "high": 10,
      "low": 9.404999732971191,
      "close": 9.800000190734863,
      "volume": 470300
    },
    {
      "time": "2026-03-24",
      "open": 9.6899995803833,
      "high": 10.109999656677246,
      "low": 9.569999694824219,
      "close": 10.079999923706055,
      "volume": 320000
    },
    {
      "time": "2026-03-25",
      "open": 10.109999656677246,
      "high": 10.239999771118164,
      "low": 9.84000015258789,
      "close": 9.869999885559082,
      "volume": 176200
    },
    {
      "time": "2026-03-26",
      "open": 9.890000343322754,
      "high": 9.970000267028809,
      "low": 9.520000457763672,
      "close": 9.59000015258789,
      "volume": 101500
    },
    {
      "time": "2026-03-27",
      "open": 9.449999809265137,
      "high": 9.489999771118164,
      "low": 9.1850004196167,
      "close": 9.300000190734863,
      "volume": 153500
    },
    {
      "time": "2026-03-30",
      "open": 9.329999923706055,
      "high": 9.5600004196167,
      "low": 9.199999809265137,
      "close": 9.520000457763672,
      "volume": 122700
    },
    {
      "time": "2026-03-31",
      "open": 9.640000343322754,
      "high": 9.850000381469727,
      "low": 9.539999961853027,
      "close": 9.630000114440918,
      "volume": 128700
    },
    {
      "time": "2026-04-01",
      "open": 9.600000381469727,
      "high": 9.824999809265137,
      "low": 9.470000267028809,
      "close": 9.600000381469727,
      "volume": 88500
    },
    {
      "time": "2026-04-02",
      "open": 9.5,
      "high": 9.960000038146973,
      "low": 9.4399995803833,
      "close": 9.960000038146973,
      "volume": 72900
    },
    {
      "time": "2026-04-06",
      "open": 9.850000381469727,
      "high": 10.100000381469727,
      "low": 9.800000190734863,
      "close": 9.9399995803833,
      "volume": 102000
    },
    {
      "time": "2026-04-07",
      "open": 9.880000114440918,
      "high": 10.079999923706055,
      "low": 9.8100004196167,
      "close": 10,
      "volume": 136100
    },
    {
      "time": "2026-04-08",
      "open": 10.100000381469727,
      "high": 10.335000038146973,
      "low": 9.880000114440918,
      "close": 10.210000038146973,
      "volume": 158700
    },
    {
      "time": "2026-04-09",
      "open": 10.069999694824219,
      "high": 10.529999732971191,
      "low": 10.069999694824219,
      "close": 10.399999618530273,
      "volume": 124200
    },
    {
      "time": "2026-04-10",
      "open": 10.380000114440918,
      "high": 10.479999542236328,
      "low": 10.210000038146973,
      "close": 10.359999656677246,
      "volume": 104100
    },
    {
      "time": "2026-04-13",
      "open": 10.359999656677246,
      "high": 10.878999710083008,
      "low": 10.359999656677246,
      "close": 10.829999923706055,
      "volume": 158100
    },
    {
      "time": "2026-04-14",
      "open": 10.84000015258789,
      "high": 11,
      "low": 10.609999656677246,
      "close": 10.770000457763672,
      "volume": 159900
    },
    {
      "time": "2026-04-15",
      "open": 10.779999732971191,
      "high": 10.854999542236328,
      "low": 10.621999740600586,
      "close": 10.789999961853027,
      "volume": 129900
    },
    {
      "time": "2026-04-16",
      "open": 10.729999542236328,
      "high": 10.819999694824219,
      "low": 10.600000381469727,
      "close": 10.75,
      "volume": 95100
    },
    {
      "time": "2026-04-17",
      "open": 10.829999923706055,
      "high": 11.170999526977539,
      "low": 10.670000076293945,
      "close": 10.949999809265137,
      "volume": 138400
    },
    {
      "time": "2026-04-20",
      "open": 10.859999656677246,
      "high": 11.029999732971191,
      "low": 10.859999656677246,
      "close": 10.970000267028809,
      "volume": 76500
    },
    {
      "time": "2026-04-21",
      "open": 11,
      "high": 11.020000457763672,
      "low": 10.6899995803833,
      "close": 10.6899995803833,
      "volume": 87500
    },
    {
      "time": "2026-04-22",
      "open": 10.779999732971191,
      "high": 10.829999923706055,
      "low": 10.649999618530273,
      "close": 10.670000076293945,
      "volume": 62300
    },
    {
      "time": "2026-04-23",
      "open": 10.630000114440918,
      "high": 10.770000457763672,
      "low": 10.33899974822998,
      "close": 10.40999984741211,
      "volume": 79000
    },
    {
      "time": "2026-04-24",
      "open": 10.3100004196167,
      "high": 10.595000267028809,
      "low": 10.25,
      "close": 10.539999961853027,
      "volume": 57500
    },
    {
      "time": "2026-04-27",
      "open": 10.5,
      "high": 10.670000076293945,
      "low": 10.5,
      "close": 10.539999961853027,
      "volume": 52300
    },
    {
      "time": "2026-04-28",
      "open": 10.550000190734863,
      "high": 11.017999649047852,
      "low": 10.5,
      "close": 10.5600004196167,
      "volume": 43800
    },
    {
      "time": "2026-04-29",
      "open": 10.5,
      "high": 10.59000015258789,
      "low": 10.305000305175781,
      "close": 10.390000343322754,
      "volume": 62100
    },
    {
      "time": "2026-04-30",
      "open": 10.430000305175781,
      "high": 10.755000114440918,
      "low": 10.430000305175781,
      "close": 10.569999694824219,
      "volume": 112000
    },
    {
      "time": "2026-05-01",
      "open": 10.579999923706055,
      "high": 10.65999984741211,
      "low": 10.470000267028809,
      "close": 10.569999694824219,
      "volume": 52400
    },
    {
      "time": "2026-05-04",
      "open": 10.5,
      "high": 10.609999656677246,
      "low": 10.239999771118164,
      "close": 10.260000228881836,
      "volume": 107300
    },
    {
      "time": "2026-05-05",
      "open": 10.390000343322754,
      "high": 10.515000343322754,
      "low": 10.199999809265137,
      "close": 10.229999542236328,
      "volume": 134900
    },
    {
      "time": "2026-05-06",
      "open": 10.289999961853027,
      "high": 10.289999961853027,
      "low": 9.640000343322754,
      "close": 10.180000305175781,
      "volume": 185200
    },
    {
      "time": "2026-05-07",
      "open": 10.119999885559082,
      "high": 10.25,
      "low": 9.864999771118164,
      "close": 9.960000038146973,
      "volume": 121900
    },
    {
      "time": "2026-05-08",
      "open": 9.949999809265137,
      "high": 10.015000343322754,
      "low": 9.854999542236328,
      "close": 9.930000305175781,
      "volume": 79200
    },
    {
      "time": "2026-05-11",
      "open": 9.899999618530273,
      "high": 9.920000076293945,
      "low": 9.670000076293945,
      "close": 9.739999771118164,
      "volume": 128500
    },
    {
      "time": "2026-05-12",
      "open": 9.640000343322754,
      "high": 9.920000076293945,
      "low": 9.520000457763672,
      "close": 9.600000381469727,
      "volume": 230300
    },
    {
      "time": "2026-05-13",
      "open": 9.5,
      "high": 9.569999694824219,
      "low": 8.739999771118164,
      "close": 9.430000305175781,
      "volume": 348300
    },
    {
      "time": "2026-05-14",
      "open": 9.289999961853027,
      "high": 9.470000267028809,
      "low": 9.149999618530273,
      "close": 9.460000038146973,
      "volume": 181300
    },
    {
      "time": "2026-05-15",
      "open": 9.050000190734863,
      "high": 9.055000305175781,
      "low": 8.295000076293945,
      "close": 8.670000076293945,
      "volume": 669000
    },
    {
      "time": "2026-05-18",
      "open": 8.720000267028809,
      "high": 9.430000305175781,
      "low": 8.720000267028809,
      "close": 9.380000114440918,
      "volume": 324200
    },
    {
      "time": "2026-05-19",
      "open": 9.3100004196167,
      "high": 9.359999656677246,
      "low": 8.850000381469727,
      "close": 8.970000267028809,
      "volume": 197600
    },
    {
      "time": "2026-05-20",
      "open": 9,
      "high": 9.039999961853027,
      "low": 8.835000038146973,
      "close": 8.880000114440918,
      "volume": 152400
    },
    {
      "time": "2026-05-21",
      "open": 8.770000457763672,
      "high": 8.90999984741211,
      "low": 8.678000450134277,
      "close": 8.770000457763672,
      "volume": 120500
    },
    {
      "time": "2026-05-22",
      "open": 8.819999694824219,
      "high": 8.970000267028809,
      "low": 8.6850004196167,
      "close": 8.920000076293945,
      "volume": 155800
    },
    {
      "time": "2026-05-26",
      "open": 8.949999809265137,
      "high": 9.095000267028809,
      "low": 8.800000190734863,
      "close": 8.979999542236328,
      "volume": 144200
    },
    {
      "time": "2026-05-27",
      "open": 9.029999732971191,
      "high": 9.09000015258789,
      "low": 8.90999984741211,
      "close": 8.970000267028809,
      "volume": 92500
    },
    {
      "time": "2026-05-28",
      "open": 8.930000305175781,
      "high": 9.1899995803833,
      "low": 8.843000411987305,
      "close": 9.149999618530273,
      "volume": 248300
    },
    {
      "time": "2026-05-29",
      "open": 9.119999885559082,
      "high": 9.430000305175781,
      "low": 9.050000190734863,
      "close": 9.390000343322754,
      "volume": 297600
    },
    {
      "time": "2026-06-01",
      "open": 9.34000015258789,
      "high": 9.460000038146973,
      "low": 9.109999656677246,
      "close": 9.229999542236328,
      "volume": 203300
    },
    {
      "time": "2026-06-02",
      "open": 9.25,
      "high": 9.430000305175781,
      "low": 9.199999809265137,
      "close": 9.270000457763672,
      "volume": 136600
    },
    {
      "time": "2026-06-03",
      "open": 9.199999809265137,
      "high": 9.300000190734863,
      "low": 9.125,
      "close": 9.220000267028809,
      "volume": 97700
    },
    {
      "time": "2026-06-04",
      "open": 9.359999656677246,
      "high": 9.649999618530273,
      "low": 9.329999923706055,
      "close": 9.579999923706055,
      "volume": 148700
    },
    {
      "time": "2026-06-05",
      "open": 9.619999885559082,
      "high": 9.760000228881836,
      "low": 9,
      "close": 9.0600004196167,
      "volume": 163700
    },
    {
      "time": "2026-06-08",
      "open": 9.199999809265137,
      "high": 9.510000228881836,
      "low": 9.149999618530273,
      "close": 9.3100004196167,
      "volume": 173200
    },
    {
      "time": "2026-06-09",
      "open": 9.350000381469727,
      "high": 9.479999542236328,
      "low": 9.25,
      "close": 9.369999885559082,
      "volume": 97100
    },
    {
      "time": "2026-06-10",
      "open": 9.260000228881836,
      "high": 9.46500015258789,
      "low": 9.210000038146973,
      "close": 9.25,
      "volume": 103600
    },
    {
      "time": "2026-06-11",
      "open": 9.319999694824219,
      "high": 9.319999694824219,
      "low": 9.0600004196167,
      "close": 9.119999885559082,
      "volume": 106500
    },
    {
      "time": "2026-06-12",
      "open": 9.229999542236328,
      "high": 9.34000015258789,
      "low": 9.140000343322754,
      "close": 9.210000038146973,
      "volume": 101000
    },
    {
      "time": "2026-06-15",
      "open": 9.260000228881836,
      "high": 9.510000228881836,
      "low": 9.229999542236328,
      "close": 9.399999618530273,
      "volume": 129500
    },
    {
      "time": "2026-06-16",
      "open": 9.470000267028809,
      "high": 9.489999771118164,
      "low": 9.350000381469727,
      "close": 9.40999984741211,
      "volume": 82200
    },
    {
      "time": "2026-06-17",
      "open": 9.380000114440918,
      "high": 9.520000457763672,
      "low": 9.25,
      "close": 9.329999923706055,
      "volume": 101200
    },
    {
      "time": "2026-06-18",
      "open": 9.399999618530273,
      "high": 9.604999542236328,
      "low": 9.399999618530273,
      "close": 9.539999961853027,
      "volume": 155700
    },
    {
      "time": "2026-06-22",
      "open": 9.529999732971191,
      "high": 9.5600004196167,
      "low": 9.399999618530273,
      "close": 9.420000076293945,
      "volume": 84900
    },
    {
      "time": "2026-06-23",
      "open": 9.3100004196167,
      "high": 9.600000381469727,
      "low": 9.3100004196167,
      "close": 9.520000457763672,
      "volume": 76300
    },
    {
      "time": "2026-06-24",
      "open": 9.600000381469727,
      "high": 9.819999694824219,
      "low": 9.4399995803833,
      "close": 9.489999771118164,
      "volume": 273100
    },
    {
      "time": "2026-06-25",
      "open": 9.59000015258789,
      "high": 9.670000076293945,
      "low": 9.180000305175781,
      "close": 9.229999542236328,
      "volume": 99800
    },
    {
      "time": "2026-06-26",
      "open": 9.239999771118164,
      "high": 9.470000267028809,
      "low": 9.114999771118164,
      "close": 9.449999809265137,
      "volume": 552800
    },
    {
      "time": "2026-06-29",
      "open": 9.520000457763672,
      "high": 9.779999732971191,
      "low": 9.460000038146973,
      "close": 9.75,
      "volume": 216300
    },
    {
      "time": "2026-06-30",
      "open": 9.680000305175781,
      "high": 9.880000114440918,
      "low": 9.619999885559082,
      "close": 9.84000015258789,
      "volume": 141600
    },
    {
      "time": "2026-07-01",
      "open": 9.899999618530273,
      "high": 10.149999618530273,
      "low": 9.815999984741211,
      "close": 10.0600004196167,
      "volume": 181300
    },
    {
      "time": "2026-07-02",
      "open": 10.069999694824219,
      "high": 10.1899995803833,
      "low": 9.819999694824219,
      "close": 9.970000267028809,
      "volume": 130300
    },
    {
      "time": "2026-07-06",
      "open": 10.0600004196167,
      "high": 10.420000076293945,
      "low": 9.90999984741211,
      "close": 10.289999961853027,
      "volume": 190400
    },
    {
      "time": "2026-07-07",
      "open": 10.260000228881836,
      "high": 10.34000015258789,
      "low": 10.050000190734863,
      "close": 10.119999885559082,
      "volume": 288500
    },
    {
      "time": "2026-07-08",
      "open": 10.050000190734863,
      "high": 10.255000114440918,
      "low": 9.960000038146973,
      "close": 10.0600004196167,
      "volume": 246800
    },
    {
      "time": "2026-07-09",
      "open": 10.020000457763672,
      "high": 10.399999618530273,
      "low": 9.5600004196167,
      "close": 10.350000381469727,
      "volume": 245000
    },
    {
      "time": "2026-07-10",
      "open": 10.5,
      "high": 10.569999694824219,
      "low": 9.880000114440918,
      "close": 9.880000114440918,
      "volume": 254200
    },
    {
      "time": "2026-07-13",
      "open": 10.239999771118164,
      "high": 10.239999771118164,
      "low": 9.630000114440918,
      "close": 9.739999771118164,
      "volume": 165500
    },
    {
      "time": "2026-07-14",
      "open": 9.760000228881836,
      "high": 9.878999710083008,
      "low": 9.5600004196167,
      "close": 9.59000015258789,
      "volume": 112500
    },
    {
      "time": "2026-07-15",
      "open": 9.619999885559082,
      "high": 9.859999656677246,
      "low": 9.569999694824219,
      "close": 9.8100004196167,
      "volume": 102600
    },
    {
      "time": "2026-07-16",
      "open": 9.8100004196167,
      "high": 10.279999732971191,
      "low": 9.75,
      "close": 10.239999771118164,
      "volume": 200300
    },
    {
      "time": "2026-07-17",
      "open": 10.170000076293945,
      "high": 10.510000228881836,
      "low": 10.079999923706055,
      "close": 10.420000076293945,
      "volume": 155600
    },
    {
      "time": "2026-07-20",
      "open": 10.420000076293945,
      "high": 10.600000381469727,
      "low": 10.069999694824219,
      "close": 10.1899995803833,
      "volume": 130900
    },
    {
      "time": "2026-07-21",
      "open": 10.229999542236328,
      "high": 10.470000267028809,
      "low": 10.109999656677246,
      "close": 10.180000305175781,
      "volume": 185100
    },
    {
      "time": "2026-07-22",
      "open": 10.140000343322754,
      "high": 10.510000228881836,
      "low": 10.130000114440918,
      "close": 10.369999885559082,
      "volume": 119300
    },
    {
      "time": "2026-07-23",
      "open": 10.300000190734863,
      "high": 10.364999771118164,
      "low": 10.119999885559082,
      "close": 10.199999809265137,
      "volume": 66000
    },
    {
      "time": "2026-07-24",
      "open": 10.180000305175781,
      "high": 10.333000183105469,
      "low": 10.119999885559082,
      "close": 10.180000305175781,
      "volume": 71100
    },
    {
      "time": "2026-07-27",
      "open": 10.289999961853027,
      "high": 10.619999885559082,
      "low": 10.234999656677246,
      "close": 10.460000038146973,
      "volume": 136700
    },
    {
      "time": "2026-07-28",
      "open": 10.460000038146973,
      "high": 10.75,
      "low": 10.270000457763672,
      "close": 10.630000114440918,
      "volume": 124500
    },
    {
      "time": "2026-07-29",
      "open": 10.699999809265137,
      "high": 10.789999961853027,
      "low": 10.5,
      "close": 10.539999961853027,
      "volume": 148200
    },
    {
      "time": "2026-07-30",
      "open": 10.5600004196167,
      "high": 10.63700008392334,
      "low": 10.319999694824219,
      "close": 10.479999542236328,
      "volume": 118200
    },
    {
      "time": "2026-07-31",
      "open": 10.630000114440918,
      "high": 10.850000381469727,
      "low": 10.479999542236328,
      "close": 10.699999809265137,
      "volume": 171700
    },
    {
      "time": "2026-08-03",
      "open": 10.779999732971191,
      "high": 11.130000114440918,
      "low": 10.779999732971191,
      "close": 10.930000305175781,
      "volume": 228000
    },
    {
      "time": "2026-08-04",
      "open": 11,
      "high": 11.09000015258789,
      "low": 10.779999732971191,
      "close": 10.979999542236328,
      "volume": 174800
    },
    {
      "time": "2026-08-05",
      "open": 11.09000015258789,
      "high": 11.09000015258789,
      "low": 10.899999618530273,
      "close": 11.029999732971191,
      "volume": 106700
    },
    {
      "time": "2026-08-06",
      "open": 11.079999923706055,
      "high": 11.140000343322754,
      "low": 10.890000343322754,
      "close": 11.069999694824219,
      "volume": 122500
    },
    {
      "time": "2026-08-07",
      "open": 11.010000228881836,
      "high": 11.329999923706055,
      "low": 11,
      "close": 11.199999809265137,
      "volume": 98400
    },
    {
      "time": "2026-08-10",
      "open": 11.140000343322754,
      "high": 11.314000129699707,
      "low": 11.069999694824219,
      "close": 11.100000381469727,
      "volume": 105700
    },
    {
      "time": "2026-08-11",
      "open": 11.15999984741211,
      "high": 11.696000099182129,
      "low": 11.09000015258789,
      "close": 11.210000038146973,
      "volume": 455000
    },
    {
      "time": "2026-08-12",
      "open": 11.600000381469727,
      "high": 11.600000381469727,
      "low": 11.109999656677246,
      "close": 11.489999771118164,
      "volume": 324800
    },
    {
      "time": "2026-08-13",
      "open": 10.979999542236328,
      "high": 11.149999618530273,
      "low": 10.210000038146973,
      "close": 11,
      "volume": 588700
    },
    {
      "time": "2026-08-14",
      "open": 10.989999771118164,
      "high": 11.145000457763672,
      "low": 10.229999542236328,
      "close": 10.260000228881836,
      "volume": 412400
    },
    {
      "time": "2026-08-17",
      "open": 10.109999656677246,
      "high": 10.399999618530273,
      "low": 10.100000381469727,
      "close": 10.279999732971191,
      "volume": 176400
    },
    {
      "time": "2026-08-18",
      "open": 10.319999694824219,
      "high": 10.399999618530273,
      "low": 10.010000228881836,
      "close": 10.25,
      "volume": 182700
    },
    {
      "time": "2026-08-19",
      "open": 10.300000190734863,
      "high": 10.449999809265137,
      "low": 10.1899995803833,
      "close": 10.34000015258789,
      "volume": 134600
    },
    {
      "time": "2026-08-20",
      "open": 10.359999656677246,
      "high": 10.520000457763672,
      "low": 10.149999618530273,
      "close": 10.210000038146973,
      "volume": 161900
    },
    {
      "time": "2026-08-21",
      "open": 10.210000038146973,
      "high": 10.460000038146973,
      "low": 10.180000305175781,
      "close": 10.449999809265137,
      "volume": 192200
    },
    {
      "time": "2026-08-24",
      "open": 10.479999542236328,
      "high": 10.619999885559082,
      "low": 10.399999618530273,
      "close": 10.539999961853027,
      "volume": 138600
    },
    {
      "time": "2026-08-25",
      "open": 10.569999694824219,
      "high": 10.710000038146973,
      "low": 10.479999542236328,
      "close": 10.65999984741211,
      "volume": 169800
    },
    {
      "time": "2026-08-26",
      "open": 10.640000343322754,
      "high": 10.8100004196167,
      "low": 10.625,
      "close": 10.6899995803833,
      "volume": 98900
    },
    {
      "time": "2026-08-27",
      "open": 10.640000343322754,
      "high": 10.725000381469727,
      "low": 10.5,
      "close": 10.520000457763672,
      "volume": 88500
    },
    {
      "time": "2026-08-28",
      "open": 10.59000015258789,
      "high": 10.729999542236328,
      "low": 10.529999732971191,
      "close": 10.569999694824219,
      "volume": 96900
    },
    {
      "time": "2026-08-31",
      "open": 10.649999618530273,
      "high": 10.649999618530273,
      "low": 10.454999923706055,
      "close": 10.539999961853027,
      "volume": 201800
    },
    {
      "time": "2026-09-01",
      "open": 10.5,
      "high": 10.579999923706055,
      "low": 10.289999961853027,
      "close": 10.319999694824219,
      "volume": 153900
    },
    {
      "time": "2026-09-02",
      "open": 10.399999618530273,
      "high": 10.53499984741211,
      "low": 10.3149995803833,
      "close": 10.350000381469727,
      "volume": 213600
    },
    {
      "time": "2026-09-03",
      "open": 10.430000305175781,
      "high": 10.598999977111816,
      "low": 10.260000228881836,
      "close": 10.390000343322754,
      "volume": 114300
    },
    {
      "time": "2026-09-04",
      "open": 10.319999694824219,
      "high": 10.5,
      "low": 10.234999656677246,
      "close": 10.479999542236328,
      "volume": 103600
    },
    {
      "time": "2026-09-08",
      "open": 10.5,
      "high": 10.5,
      "low": 10.329999923706055,
      "close": 10.359999656677246,
      "volume": 109900
    },
    {
      "time": "2026-09-09",
      "open": 10.319999694824219,
      "high": 10.390000343322754,
      "low": 10.229999542236328,
      "close": 10.3100004196167,
      "volume": 133900
    },
    {
      "time": "2026-09-10",
      "open": 10.3100004196167,
      "high": 10.470000267028809,
      "low": 10.25,
      "close": 10.270000457763672,
      "volume": 118300
    },
    {
      "time": "2026-09-11",
      "open": 10.319999694824219,
      "high": 10.399999618530273,
      "low": 10,
      "close": 10.010000228881836,
      "volume": 99000
    },
    {
      "time": "2026-09-14",
      "open": 10.119999885559082,
      "high": 10.149900436401367,
      "low": 10.0600004196167,
      "close": 10.079999923706055,
      "volume": 56216
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 9.87720006942749
    },
    {
      "time": "2025-11-24",
      "value": 9.843000068664551
    },
    {
      "time": "2025-11-25",
      "value": 9.822400074005127
    },
    {
      "time": "2025-11-26",
      "value": 9.802400074005128
    },
    {
      "time": "2025-11-28",
      "value": 9.78060007095337
    },
    {
      "time": "2025-12-01",
      "value": 9.765800075531006
    },
    {
      "time": "2025-12-02",
      "value": 9.75060007095337
    },
    {
      "time": "2025-12-03",
      "value": 9.74060007095337
    },
    {
      "time": "2025-12-04",
      "value": 9.732000064849853
    },
    {
      "time": "2025-12-05",
      "value": 9.721800060272217
    },
    {
      "time": "2025-12-08",
      "value": 9.710400066375733
    },
    {
      "time": "2025-12-09",
      "value": 9.699000053405761
    },
    {
      "time": "2025-12-10",
      "value": 9.698000049591064
    },
    {
      "time": "2025-12-11",
      "value": 9.702000045776368
    },
    {
      "time": "2025-12-12",
      "value": 9.703000030517579
    },
    {
      "time": "2025-12-15",
      "value": 9.691000022888183
    },
    {
      "time": "2025-12-16",
      "value": 9.667200012207031
    },
    {
      "time": "2025-12-17",
      "value": 9.631000022888184
    },
    {
      "time": "2025-12-18",
      "value": 9.600000019073486
    },
    {
      "time": "2025-12-19",
      "value": 9.566000022888183
    },
    {
      "time": "2025-12-22",
      "value": 9.538200035095215
    },
    {
      "time": "2025-12-23",
      "value": 9.515000038146972
    },
    {
      "time": "2025-12-24",
      "value": 9.485800037384033
    },
    {
      "time": "2025-12-26",
      "value": 9.459400043487548
    },
    {
      "time": "2025-12-29",
      "value": 9.439600048065186
    },
    {
      "time": "2025-12-30",
      "value": 9.418400058746338
    },
    {
      "time": "2025-12-31",
      "value": 9.395000057220459
    },
    {
      "time": "2026-01-02",
      "value": 9.369400062561034
    },
    {
      "time": "2026-01-05",
      "value": 9.347400074005128
    },
    {
      "time": "2026-01-06",
      "value": 9.32620008468628
    },
    {
      "time": "2026-01-07",
      "value": 9.302000083923339
    },
    {
      "time": "2026-01-08",
      "value": 9.287600078582763
    },
    {
      "time": "2026-01-09",
      "value": 9.275200080871581
    },
    {
      "time": "2026-01-12",
      "value": 9.266800079345703
    },
    {
      "time": "2026-01-13",
      "value": 9.257400074005126
    },
    {
      "time": "2026-01-14",
      "value": 9.249200077056885
    },
    {
      "time": "2026-01-15",
      "value": 9.239400062561035
    },
    {
      "time": "2026-01-16",
      "value": 9.231200046539307
    },
    {
      "time": "2026-01-20",
      "value": 9.223200035095214
    },
    {
      "time": "2026-01-21",
      "value": 9.224200019836426
    },
    {
      "time": "2026-01-22",
      "value": 9.222600021362304
    },
    {
      "time": "2026-01-23",
      "value": 9.217400016784667
    },
    {
      "time": "2026-01-26",
      "value": 9.20780002593994
    },
    {
      "time": "2026-01-27",
      "value": 9.19700002670288
    },
    {
      "time": "2026-01-28",
      "value": 9.184400024414062
    },
    {
      "time": "2026-01-29",
      "value": 9.174200038909913
    },
    {
      "time": "2026-01-30",
      "value": 9.179600028991699
    },
    {
      "time": "2026-02-02",
      "value": 9.186800022125244
    },
    {
      "time": "2026-02-03",
      "value": 9.197600021362305
    },
    {
      "time": "2026-02-04",
      "value": 9.208600025177002
    },
    {
      "time": "2026-02-05",
      "value": 9.213800029754639
    },
    {
      "time": "2026-02-06",
      "value": 9.228600025177002
    },
    {
      "time": "2026-02-09",
      "value": 9.22700002670288
    },
    {
      "time": "2026-02-10",
      "value": 9.232000026702881
    },
    {
      "time": "2026-02-11",
      "value": 9.220800037384032
    },
    {
      "time": "2026-02-12",
      "value": 9.202000026702882
    },
    {
      "time": "2026-02-13",
      "value": 9.193600025177002
    },
    {
      "time": "2026-02-17",
      "value": 9.174800033569335
    },
    {
      "time": "2026-02-18",
      "value": 9.160000038146972
    },
    {
      "time": "2026-02-19",
      "value": 9.14620002746582
    },
    {
      "time": "2026-02-20",
      "value": 9.136600017547607
    },
    {
      "time": "2026-02-23",
      "value": 9.123800029754639
    },
    {
      "time": "2026-02-24",
      "value": 9.105600032806397
    },
    {
      "time": "2026-02-25",
      "value": 9.085600032806397
    },
    {
      "time": "2026-02-26",
      "value": 9.076600036621095
    },
    {
      "time": "2026-02-27",
      "value": 9.064800033569336
    },
    {
      "time": "2026-03-02",
      "value": 9.063200035095214
    },
    {
      "time": "2026-03-03",
      "value": 9.073200035095216
    },
    {
      "time": "2026-03-04",
      "value": 9.087600040435792
    },
    {
      "time": "2026-03-05",
      "value": 9.102000045776368
    },
    {
      "time": "2026-03-06",
      "value": 9.110200042724609
    },
    {
      "time": "2026-03-09",
      "value": 9.112800045013428
    },
    {
      "time": "2026-03-10",
      "value": 9.109200038909911
    },
    {
      "time": "2026-03-11",
      "value": 9.110000038146973
    },
    {
      "time": "2026-03-12",
      "value": 9.11100004196167
    },
    {
      "time": "2026-03-13",
      "value": 9.114800033569336
    },
    {
      "time": "2026-03-16",
      "value": 9.121800022125244
    },
    {
      "time": "2026-03-17",
      "value": 9.134600028991699
    },
    {
      "time": "2026-03-18",
      "value": 9.145200023651123
    },
    {
      "time": "2026-03-19",
      "value": 9.151200027465821
    },
    {
      "time": "2026-03-20",
      "value": 9.15620002746582
    },
    {
      "time": "2026-03-23",
      "value": 9.163200035095215
    },
    {
      "time": "2026-03-24",
      "value": 9.177000026702881
    },
    {
      "time": "2026-03-25",
      "value": 9.185000019073486
    },
    {
      "time": "2026-03-26",
      "value": 9.190200023651123
    },
    {
      "time": "2026-03-27",
      "value": 9.186800022125244
    },
    {
      "time": "2026-03-30",
      "value": 9.189200038909911
    },
    {
      "time": "2026-03-31",
      "value": 9.194600048065185
    },
    {
      "time": "2026-04-01",
      "value": 9.197800064086914
    },
    {
      "time": "2026-04-02",
      "value": 9.204000072479248
    },
    {
      "time": "2026-04-06",
      "value": 9.21220006942749
    },
    {
      "time": "2026-04-07",
      "value": 9.225400066375732
    },
    {
      "time": "2026-04-08",
      "value": 9.244200057983399
    },
    {
      "time": "2026-04-09",
      "value": 9.26600004196167
    },
    {
      "time": "2026-04-10",
      "value": 9.291400032043457
    },
    {
      "time": "2026-04-13",
      "value": 9.326800022125244
    },
    {
      "time": "2026-04-14",
      "value": 9.357400035858154
    },
    {
      "time": "2026-04-15",
      "value": 9.38760004043579
    },
    {
      "time": "2026-04-16",
      "value": 9.416400032043457
    },
    {
      "time": "2026-04-17",
      "value": 9.456000022888183
    },
    {
      "time": "2026-04-20",
      "value": 9.501000022888183
    },
    {
      "time": "2026-04-21",
      "value": 9.534000015258789
    },
    {
      "time": "2026-04-22",
      "value": 9.569800014495849
    },
    {
      "time": "2026-04-23",
      "value": 9.593600006103516
    },
    {
      "time": "2026-04-24",
      "value": 9.63079999923706
    },
    {
      "time": "2026-04-27",
      "value": 9.673600006103516
    },
    {
      "time": "2026-04-28",
      "value": 9.708200016021728
    },
    {
      "time": "2026-04-29",
      "value": 9.739000015258789
    },
    {
      "time": "2026-04-30",
      "value": 9.771000003814697
    },
    {
      "time": "2026-05-01",
      "value": 9.805200004577637
    },
    {
      "time": "2026-05-04",
      "value": 9.82980001449585
    },
    {
      "time": "2026-05-05",
      "value": 9.85920000076294
    },
    {
      "time": "2026-05-06",
      "value": 9.884600009918213
    },
    {
      "time": "2026-05-07",
      "value": 9.905000019073487
    },
    {
      "time": "2026-05-08",
      "value": 9.92040002822876
    },
    {
      "time": "2026-05-11",
      "value": 9.939600028991698
    },
    {
      "time": "2026-05-12",
      "value": 9.953400039672852
    },
    {
      "time": "2026-05-13",
      "value": 9.955800037384034
    },
    {
      "time": "2026-05-14",
      "value": 9.955600032806396
    },
    {
      "time": "2026-05-15",
      "value": 9.943600025177002
    },
    {
      "time": "2026-05-18",
      "value": 9.951000022888184
    },
    {
      "time": "2026-05-19",
      "value": 9.9496000289917
    },
    {
      "time": "2026-05-20",
      "value": 9.947400035858154
    },
    {
      "time": "2026-05-21",
      "value": 9.940400047302246
    },
    {
      "time": "2026-05-22",
      "value": 9.940400047302246
    },
    {
      "time": "2026-05-26",
      "value": 9.940000038146973
    },
    {
      "time": "2026-05-27",
      "value": 9.933000049591065
    },
    {
      "time": "2026-05-28",
      "value": 9.925000038146973
    },
    {
      "time": "2026-05-29",
      "value": 9.921000041961669
    },
    {
      "time": "2026-06-01",
      "value": 9.91620002746582
    },
    {
      "time": "2026-06-02",
      "value": 9.912600040435791
    },
    {
      "time": "2026-06-03",
      "value": 9.90100004196167
    },
    {
      "time": "2026-06-04",
      "value": 9.89100004196167
    },
    {
      "time": "2026-06-05",
      "value": 9.874800052642822
    },
    {
      "time": "2026-06-08",
      "value": 9.869200057983399
    },
    {
      "time": "2026-06-09",
      "value": 9.870600051879883
    },
    {
      "time": "2026-06-10",
      "value": 9.86520004272461
    },
    {
      "time": "2026-06-11",
      "value": 9.855000038146972
    },
    {
      "time": "2026-06-12",
      "value": 9.847200031280517
    },
    {
      "time": "2026-06-15",
      "value": 9.836000022888184
    },
    {
      "time": "2026-06-16",
      "value": 9.82540002822876
    },
    {
      "time": "2026-06-17",
      "value": 9.812000026702881
    },
    {
      "time": "2026-06-18",
      "value": 9.798600025177002
    },
    {
      "time": "2026-06-22",
      "value": 9.779000034332276
    },
    {
      "time": "2026-06-23",
      "value": 9.762200050354004
    },
    {
      "time": "2026-06-24",
      "value": 9.735400047302246
    },
    {
      "time": "2026-06-25",
      "value": 9.704600028991699
    },
    {
      "time": "2026-06-26",
      "value": 9.677800025939941
    },
    {
      "time": "2026-06-29",
      "value": 9.657800025939942
    },
    {
      "time": "2026-06-30",
      "value": 9.635600032806396
    },
    {
      "time": "2026-07-01",
      "value": 9.617400035858154
    },
    {
      "time": "2026-07-02",
      "value": 9.603000049591065
    },
    {
      "time": "2026-07-06",
      "value": 9.595400047302245
    },
    {
      "time": "2026-07-07",
      "value": 9.589600048065186
    },
    {
      "time": "2026-07-08",
      "value": 9.58000005722046
    },
    {
      "time": "2026-07-09",
      "value": 9.576200065612793
    },
    {
      "time": "2026-07-10",
      "value": 9.562600059509277
    },
    {
      "time": "2026-07-13",
      "value": 9.549600048065185
    },
    {
      "time": "2026-07-14",
      "value": 9.530000057220459
    },
    {
      "time": "2026-07-15",
      "value": 9.514800071716309
    },
    {
      "time": "2026-07-16",
      "value": 9.514400062561036
    },
    {
      "time": "2026-07-17",
      "value": 9.518200073242188
    },
    {
      "time": "2026-07-20",
      "value": 9.518400058746337
    },
    {
      "time": "2026-07-21",
      "value": 9.522800064086914
    },
    {
      "time": "2026-07-22",
      "value": 9.53160005569458
    },
    {
      "time": "2026-07-23",
      "value": 9.54080005645752
    },
    {
      "time": "2026-07-24",
      "value": 9.55240005493164
    },
    {
      "time": "2026-07-27",
      "value": 9.573000049591064
    },
    {
      "time": "2026-07-28",
      "value": 9.596400051116943
    },
    {
      "time": "2026-07-29",
      "value": 9.633800048828125
    },
    {
      "time": "2026-07-30",
      "value": 9.655800037384033
    },
    {
      "time": "2026-07-31",
      "value": 9.69040002822876
    },
    {
      "time": "2026-08-03",
      "value": 9.731400032043457
    },
    {
      "time": "2026-08-04",
      "value": 9.77560001373291
    },
    {
      "time": "2026-08-05",
      "value": 9.817800006866456
    },
    {
      "time": "2026-08-06",
      "value": 9.859600009918212
    },
    {
      "time": "2026-08-07",
      "value": 9.90420000076294
    },
    {
      "time": "2026-08-10",
      "value": 9.943200016021729
    },
    {
      "time": "2026-08-11",
      "value": 9.979600009918213
    },
    {
      "time": "2026-08-12",
      "value": 10.024800014495849
    },
    {
      "time": "2026-08-13",
      "value": 10.059400005340576
    },
    {
      "time": "2026-08-14",
      "value": 10.080200004577637
    },
    {
      "time": "2026-08-17",
      "value": 10.094200000762939
    },
    {
      "time": "2026-08-18",
      "value": 10.117999992370606
    },
    {
      "time": "2026-08-19",
      "value": 10.138599987030029
    },
    {
      "time": "2026-08-20",
      "value": 10.155399990081786
    },
    {
      "time": "2026-08-21",
      "value": 10.17939998626709
    },
    {
      "time": "2026-08-24",
      "value": 10.207799987792969
    },
    {
      "time": "2026-08-25",
      "value": 10.23679998397827
    },
    {
      "time": "2026-08-26",
      "value": 10.262599983215331
    },
    {
      "time": "2026-08-27",
      "value": 10.284799995422363
    },
    {
      "time": "2026-08-28",
      "value": 10.309599990844726
    },
    {
      "time": "2026-08-31",
      "value": 10.329599990844727
    },
    {
      "time": "2026-09-01",
      "value": 10.347599983215332
    },
    {
      "time": "2026-09-02",
      "value": 10.364199981689453
    },
    {
      "time": "2026-09-03",
      "value": 10.382199993133545
    },
    {
      "time": "2026-09-04",
      "value": 10.407199993133545
    },
    {
      "time": "2026-09-08",
      "value": 10.425399990081788
    },
    {
      "time": "2026-09-09",
      "value": 10.43659999847412
    },
    {
      "time": "2026-09-10",
      "value": 10.445200004577636
    },
    {
      "time": "2026-09-11",
      "value": 10.44420000076294
    },
    {
      "time": "2026-09-14",
      "value": 10.446399993896485
    }
  ],
  "analysis": null
}