{
  "ok": true,
  "cached": false,
  "ticker": "YORW",
  "price": 31.13,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Brossman Douglas S",
      "title": "Director",
      "is_csuite": 0,
      "value": 1000,
      "avg_price": 30.99,
      "filing_date": "2026-07-20"
    },
    {
      "owner": "Scarpato Matthew J",
      "title": "Chief Operating Officer",
      "is_csuite": 1,
      "value": 3250,
      "avg_price": 29.11,
      "filing_date": "2026-07-17"
    },
    {
      "owner": "Snyder Mark S",
      "title": "VP- Engineering",
      "is_csuite": 0,
      "value": 325,
      "avg_price": 29.11,
      "filing_date": "2026-07-17"
    },
    {
      "owner": "Chiaruttini Alexandra C",
      "title": "CAO & General Counsel",
      "is_csuite": 0,
      "value": 1300,
      "avg_price": 29.11,
      "filing_date": "2026-07-17"
    },
    {
      "owner": "Hand Joseph Thomas",
      "title": "President & CEO",
      "is_csuite": 1,
      "value": 3250,
      "avg_price": 29.11,
      "filing_date": "2026-07-17"
    },
    {
      "owner": "Poff Matthew E",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 130,
      "avg_price": 29.11,
      "filing_date": "2026-07-17"
    },
    {
      "owner": "Becker Suzanne M",
      "title": "VP- Customer Service",
      "is_csuite": 0,
      "value": 1300,
      "avg_price": 29.11,
      "filing_date": "2026-07-17"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Only New Stock I've Bought This Year Is the Perfect Addition Amid a Historically Pricey Stock Market",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/546d6b80-0b77-3a08-85b2-cf5652b3eb01/the-only-new-stock-i%27ve.html",
      "published": "2026-06-16"
    },
    {
      "title": "Solid Earnings May Not Tell The Whole Story For York Water (NASDAQ:YORW)",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/solid-earnings-may-not-tell-114822631.html",
      "published": "2026-05-18"
    },
    {
      "title": "Results: The York Water Company Exceeded Expectations And The Consensus Has Updated Its Estimates",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/results-york-water-company-exceeded-103322127.html",
      "published": "2026-05-08"
    },
    {
      "title": "York Water: Q1 Earnings Snapshot",
      "publisher": "Associated Press",
      "link": "https://finance.yahoo.com/markets/stocks/articles/york-water-q1-earnings-snapshot-133747326.html",
      "published": "2026-05-05"
    },
    {
      "title": "The York Water Company Reports Three Months Earnings",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/york-water-company-reports-three-133000769.html",
      "published": "2026-05-05"
    },
    {
      "title": "I Just Opened a Position in Wall Street's Greatest Dividend Stock -- a Company That's Been Paying Dividends Since the Early 1800s",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/eb9fb423-cc27-346c-b2b5-fb305fc07c62/i-just-opened-a-position-in.html",
      "published": "2026-05-05"
    },
    {
      "title": "3 Rock-Solid Dividend Stocks That Have Been Making Payments for Over a Century",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/e9223f8d-cb0b-32a4-b695-87a3c6b77dba/3-rock-solid-dividend-stocks.html",
      "published": "2026-04-29"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 31.010000228881836,
      "high": 31.149999618530273,
      "low": 30.459999084472656,
      "close": 30.56999969482422,
      "volume": 116400
    },
    {
      "time": "2025-07-28",
      "open": 30.600000381469727,
      "high": 30.6299991607666,
      "low": 30.110000610351562,
      "close": 30.149999618530273,
      "volume": 89000
    },
    {
      "time": "2025-07-29",
      "open": 30.239999771118164,
      "high": 30.690000534057617,
      "low": 30.149999618530273,
      "close": 30.68000030517578,
      "volume": 91800
    },
    {
      "time": "2025-07-30",
      "open": 30.68000030517578,
      "high": 31.18000030517578,
      "low": 30.6299991607666,
      "close": 30.690000534057617,
      "volume": 99100
    },
    {
      "time": "2025-07-31",
      "open": 30.65999984741211,
      "high": 30.700000762939453,
      "low": 30,
      "close": 30.260000228881836,
      "volume": 124800
    },
    {
      "time": "2025-08-01",
      "open": 30.579999923706055,
      "high": 31.049999237060547,
      "low": 30.360000610351562,
      "close": 30.450000762939453,
      "volume": 141800
    },
    {
      "time": "2025-08-04",
      "open": 30.40999984741211,
      "high": 30.84000015258789,
      "low": 30.3799991607666,
      "close": 30.68000030517578,
      "volume": 89600
    },
    {
      "time": "2025-08-05",
      "open": 30.559999465942383,
      "high": 30.600000381469727,
      "low": 30.079999923706055,
      "close": 30.15999984741211,
      "volume": 111800
    },
    {
      "time": "2025-08-06",
      "open": 30.209999084472656,
      "high": 30.649999618530273,
      "low": 30.06999969482422,
      "close": 30.579999923706055,
      "volume": 69800
    },
    {
      "time": "2025-08-07",
      "open": 30.670000076293945,
      "high": 30.969999313354492,
      "low": 30.440000534057617,
      "close": 30.8799991607666,
      "volume": 89200
    },
    {
      "time": "2025-08-08",
      "open": 31,
      "high": 31.09000015258789,
      "low": 30.56999969482422,
      "close": 30.93000030517578,
      "volume": 84600
    },
    {
      "time": "2025-08-11",
      "open": 30.93000030517578,
      "high": 31.3700008392334,
      "low": 30.549999237060547,
      "close": 30.920000076293945,
      "volume": 98100
    },
    {
      "time": "2025-08-12",
      "open": 31.030000686645508,
      "high": 32.06999969482422,
      "low": 30.420000076293945,
      "close": 31.850000381469727,
      "volume": 188400
    },
    {
      "time": "2025-08-13",
      "open": 31.84000015258789,
      "high": 32,
      "low": 31.15999984741211,
      "close": 31.239999771118164,
      "volume": 133900
    },
    {
      "time": "2025-08-14",
      "open": 31.209999084472656,
      "high": 31.209999084472656,
      "low": 30.559999465942383,
      "close": 30.670000076293945,
      "volume": 101600
    },
    {
      "time": "2025-08-15",
      "open": 30.75,
      "high": 30.989999771118164,
      "low": 30.440000534057617,
      "close": 30.90999984741211,
      "volume": 169500
    },
    {
      "time": "2025-08-18",
      "open": 30.899999618530273,
      "high": 31.049999237060547,
      "low": 30.459999084472656,
      "close": 30.709999084472656,
      "volume": 96500
    },
    {
      "time": "2025-08-19",
      "open": 30.760000228881836,
      "high": 31.290000915527344,
      "low": 30.5,
      "close": 31.229999542236328,
      "volume": 90800
    },
    {
      "time": "2025-08-20",
      "open": 31.479999542236328,
      "high": 31.670000076293945,
      "low": 30.860000610351562,
      "close": 31.049999237060547,
      "volume": 93200
    },
    {
      "time": "2025-08-21",
      "open": 30.969999313354492,
      "high": 31.139999389648438,
      "low": 30.84000015258789,
      "close": 31.059999465942383,
      "volume": 64500
    },
    {
      "time": "2025-08-22",
      "open": 31.299999237060547,
      "high": 31.84000015258789,
      "low": 31.190000534057617,
      "close": 31.739999771118164,
      "volume": 93400
    },
    {
      "time": "2025-08-25",
      "open": 31.760000228881836,
      "high": 31.760000228881836,
      "low": 31.190000534057617,
      "close": 31.200000762939453,
      "volume": 78000
    },
    {
      "time": "2025-08-26",
      "open": 31.200000762939453,
      "high": 31.200000762939453,
      "low": 30.780000686645508,
      "close": 31.020000457763672,
      "volume": 481200
    },
    {
      "time": "2025-08-27",
      "open": 30.969999313354492,
      "high": 31.479999542236328,
      "low": 30.84000015258789,
      "close": 31.270000457763672,
      "volume": 94800
    },
    {
      "time": "2025-08-28",
      "open": 31.360000610351562,
      "high": 31.389999389648438,
      "low": 30.829999923706055,
      "close": 31.030000686645508,
      "volume": 73700
    },
    {
      "time": "2025-08-29",
      "open": 31.1200008392334,
      "high": 31.270000457763672,
      "low": 31,
      "close": 31.06999969482422,
      "volume": 89000
    },
    {
      "time": "2025-09-02",
      "open": 31.040000915527344,
      "high": 31.190000534057617,
      "low": 30.280000686645508,
      "close": 30.350000381469727,
      "volume": 94400
    },
    {
      "time": "2025-09-03",
      "open": 30.290000915527344,
      "high": 30.65999984741211,
      "low": 30,
      "close": 30.420000076293945,
      "volume": 153200
    },
    {
      "time": "2025-09-04",
      "open": 30.510000228881836,
      "high": 30.75,
      "low": 30.360000610351562,
      "close": 30.739999771118164,
      "volume": 68900
    },
    {
      "time": "2025-09-05",
      "open": 30.860000610351562,
      "high": 31.100000381469727,
      "low": 30.649999618530273,
      "close": 31.010000228881836,
      "volume": 95800
    },
    {
      "time": "2025-09-08",
      "open": 31.059999465942383,
      "high": 31.059999465942383,
      "low": 30.31999969482422,
      "close": 30.43000030517578,
      "volume": 90900
    },
    {
      "time": "2025-09-09",
      "open": 30.34000015258789,
      "high": 30.690000534057617,
      "low": 30.34000015258789,
      "close": 30.68000030517578,
      "volume": 103900
    },
    {
      "time": "2025-09-10",
      "open": 30.700000762939453,
      "high": 30.93000030517578,
      "low": 30.190000534057617,
      "close": 30.520000457763672,
      "volume": 110800
    },
    {
      "time": "2025-09-11",
      "open": 30.489999771118164,
      "high": 30.969999313354492,
      "low": 30.479999542236328,
      "close": 30.950000762939453,
      "volume": 72600
    },
    {
      "time": "2025-09-12",
      "open": 30.959999084472656,
      "high": 31.059999465942383,
      "low": 30.649999618530273,
      "close": 30.860000610351562,
      "volume": 96800
    },
    {
      "time": "2025-09-15",
      "open": 30.860000610351562,
      "high": 30.950000762939453,
      "low": 30.239999771118164,
      "close": 30.40999984741211,
      "volume": 95600
    },
    {
      "time": "2025-09-16",
      "open": 30.3700008392334,
      "high": 30.549999237060547,
      "low": 30.079999923706055,
      "close": 30.1299991607666,
      "volume": 66900
    },
    {
      "time": "2025-09-17",
      "open": 30.239999771118164,
      "high": 30.81999969482422,
      "low": 30.239999771118164,
      "close": 30.450000762939453,
      "volume": 123800
    },
    {
      "time": "2025-09-18",
      "open": 30.420000076293945,
      "high": 30.729999542236328,
      "low": 30.25,
      "close": 30.639999389648438,
      "volume": 83700
    },
    {
      "time": "2025-09-19",
      "open": 30.639999389648438,
      "high": 30.829999923706055,
      "low": 30.469999313354492,
      "close": 30.68000030517578,
      "volume": 428800
    },
    {
      "time": "2025-09-22",
      "open": 30.610000610351562,
      "high": 30.8799991607666,
      "low": 30.459999084472656,
      "close": 30.75,
      "volume": 148300
    },
    {
      "time": "2025-09-23",
      "open": 30.780000686645508,
      "high": 31.200000762939453,
      "low": 30.6200008392334,
      "close": 31.110000610351562,
      "volume": 73900
    },
    {
      "time": "2025-09-24",
      "open": 31.030000686645508,
      "high": 31.170000076293945,
      "low": 30.770000457763672,
      "close": 30.8799991607666,
      "volume": 82600
    },
    {
      "time": "2025-09-25",
      "open": 30.899999618530273,
      "high": 31.219999313354492,
      "low": 30.469999313354492,
      "close": 30.489999771118164,
      "volume": 77600
    },
    {
      "time": "2025-09-26",
      "open": 30.489999771118164,
      "high": 30.899999618530273,
      "low": 30.489999771118164,
      "close": 30.75,
      "volume": 76800
    },
    {
      "time": "2025-09-29",
      "open": 30.719999313354492,
      "high": 30.860000610351562,
      "low": 30.329999923706055,
      "close": 30.420000076293945,
      "volume": 77300
    },
    {
      "time": "2025-09-30",
      "open": 30.260000228881836,
      "high": 30.489999771118164,
      "low": 30.219999313354492,
      "close": 30.420000076293945,
      "volume": 86700
    },
    {
      "time": "2025-10-01",
      "open": 30.329999923706055,
      "high": 30.329999923706055,
      "low": 29.920000076293945,
      "close": 29.950000762939453,
      "volume": 110400
    },
    {
      "time": "2025-10-02",
      "open": 29.950000762939453,
      "high": 30.18000030517578,
      "low": 29.68000030517578,
      "close": 30.18000030517578,
      "volume": 171400
    },
    {
      "time": "2025-10-03",
      "open": 30.200000762939453,
      "high": 30.690000534057617,
      "low": 30,
      "close": 30.06999969482422,
      "volume": 87000
    },
    {
      "time": "2025-10-06",
      "open": 30.049999237060547,
      "high": 30.280000686645508,
      "low": 29.989999771118164,
      "close": 30.219999313354492,
      "volume": 79400
    },
    {
      "time": "2025-10-07",
      "open": 30.170000076293945,
      "high": 30.540000915527344,
      "low": 30.010000228881836,
      "close": 30.3700008392334,
      "volume": 98000
    },
    {
      "time": "2025-10-08",
      "open": 30.3799991607666,
      "high": 30.709999084472656,
      "low": 30.34000015258789,
      "close": 30.670000076293945,
      "volume": 72700
    },
    {
      "time": "2025-10-09",
      "open": 30.6299991607666,
      "high": 31,
      "low": 30.469999313354492,
      "close": 30.799999237060547,
      "volume": 57100
    },
    {
      "time": "2025-10-10",
      "open": 30.860000610351562,
      "high": 31.170000076293945,
      "low": 30.65999984741211,
      "close": 31.020000457763672,
      "volume": 79900
    },
    {
      "time": "2025-10-13",
      "open": 31.030000686645508,
      "high": 31.239999771118164,
      "low": 30.280000686645508,
      "close": 30.549999237060547,
      "volume": 66800
    },
    {
      "time": "2025-10-14",
      "open": 30.549999237060547,
      "high": 30.950000762939453,
      "low": 30.549999237060547,
      "close": 30.760000228881836,
      "volume": 79600
    },
    {
      "time": "2025-10-15",
      "open": 30.729999542236328,
      "high": 31.25,
      "low": 30.649999618530273,
      "close": 31.139999389648438,
      "volume": 77400
    },
    {
      "time": "2025-10-16",
      "open": 31.110000610351562,
      "high": 31.440000534057617,
      "low": 31,
      "close": 31.190000534057617,
      "volume": 99800
    },
    {
      "time": "2025-10-17",
      "open": 31.190000534057617,
      "high": 31.34000015258789,
      "low": 30.899999618530273,
      "close": 31.1299991607666,
      "volume": 48600
    },
    {
      "time": "2025-10-20",
      "open": 31.31999969482422,
      "high": 32.47999954223633,
      "low": 31.170000076293945,
      "close": 32.459999084472656,
      "volume": 96100
    },
    {
      "time": "2025-10-21",
      "open": 32.459999084472656,
      "high": 32.459999084472656,
      "low": 31.579999923706055,
      "close": 32.11000061035156,
      "volume": 113800
    },
    {
      "time": "2025-10-22",
      "open": 32.18000030517578,
      "high": 32.52000045776367,
      "low": 31.760000228881836,
      "close": 32.220001220703125,
      "volume": 63400
    },
    {
      "time": "2025-10-23",
      "open": 32.41999816894531,
      "high": 32.4900016784668,
      "low": 31.809999465942383,
      "close": 32.310001373291016,
      "volume": 88500
    },
    {
      "time": "2025-10-24",
      "open": 32.310001373291016,
      "high": 32.47999954223633,
      "low": 31.920000076293945,
      "close": 32.029998779296875,
      "volume": 44000
    },
    {
      "time": "2025-10-27",
      "open": 31.959999084472656,
      "high": 32.790000915527344,
      "low": 31.59000015258789,
      "close": 32.619998931884766,
      "volume": 140800
    },
    {
      "time": "2025-10-28",
      "open": 32.43000030517578,
      "high": 32.66999816894531,
      "low": 31.829999923706055,
      "close": 32.459999084472656,
      "volume": 137100
    },
    {
      "time": "2025-10-29",
      "open": 32.279998779296875,
      "high": 32.380001068115234,
      "low": 30.75,
      "close": 30.899999618530273,
      "volume": 86100
    },
    {
      "time": "2025-10-30",
      "open": 30.90999984741211,
      "high": 31.290000915527344,
      "low": 30.610000610351562,
      "close": 30.8700008392334,
      "volume": 109800
    },
    {
      "time": "2025-10-31",
      "open": 30.600000381469727,
      "high": 31.170000076293945,
      "low": 30.34000015258789,
      "close": 31.06999969482422,
      "volume": 138000
    },
    {
      "time": "2025-11-03",
      "open": 31,
      "high": 31.25,
      "low": 30.399999618530273,
      "close": 31.219999313354492,
      "volume": 103500
    },
    {
      "time": "2025-11-04",
      "open": 31.219999313354492,
      "high": 32.470001220703125,
      "low": 31.219999313354492,
      "close": 32.38999938964844,
      "volume": 192400
    },
    {
      "time": "2025-11-05",
      "open": 32.349998474121094,
      "high": 32.75,
      "low": 32.119998931884766,
      "close": 32.439998626708984,
      "volume": 112300
    },
    {
      "time": "2025-11-06",
      "open": 32.47999954223633,
      "high": 33.2400016784668,
      "low": 32.150001525878906,
      "close": 32.45000076293945,
      "volume": 103900
    },
    {
      "time": "2025-11-07",
      "open": 32.54999923706055,
      "high": 32.7599983215332,
      "low": 31.809999465942383,
      "close": 32.06999969482422,
      "volume": 71400
    },
    {
      "time": "2025-11-10",
      "open": 32.02000045776367,
      "high": 32.31999969482422,
      "low": 31.690000534057617,
      "close": 31.950000762939453,
      "volume": 69500
    },
    {
      "time": "2025-11-11",
      "open": 32.11000061035156,
      "high": 32.63999938964844,
      "low": 31.700000762939453,
      "close": 32.189998626708984,
      "volume": 76100
    },
    {
      "time": "2025-11-12",
      "open": 32.040000915527344,
      "high": 32.27000045776367,
      "low": 31.760000228881836,
      "close": 31.959999084472656,
      "volume": 59200
    },
    {
      "time": "2025-11-13",
      "open": 31.8799991607666,
      "high": 32.349998474121094,
      "low": 31.8799991607666,
      "close": 32.11000061035156,
      "volume": 89700
    },
    {
      "time": "2025-11-14",
      "open": 32.13999938964844,
      "high": 32.400001525878906,
      "low": 31.600000381469727,
      "close": 32.20000076293945,
      "volume": 89600
    },
    {
      "time": "2025-11-17",
      "open": 32.040000915527344,
      "high": 32.38999938964844,
      "low": 31.799999237060547,
      "close": 31.940000534057617,
      "volume": 48400
    },
    {
      "time": "2025-11-18",
      "open": 32.040000915527344,
      "high": 32.099998474121094,
      "low": 31.530000686645508,
      "close": 31.649999618530273,
      "volume": 72700
    },
    {
      "time": "2025-11-19",
      "open": 31.649999618530273,
      "high": 31.739999771118164,
      "low": 31.079999923706055,
      "close": 31.1200008392334,
      "volume": 81000
    },
    {
      "time": "2025-11-20",
      "open": 31.309999465942383,
      "high": 31.489999771118164,
      "low": 30.93000030517578,
      "close": 31.190000534057617,
      "volume": 68200
    },
    {
      "time": "2025-11-21",
      "open": 31.18000030517578,
      "high": 32.08000183105469,
      "low": 31.09000015258789,
      "close": 31.920000076293945,
      "volume": 97000
    },
    {
      "time": "2025-11-24",
      "open": 31.739999771118164,
      "high": 31.739999771118164,
      "low": 31.309999465942383,
      "close": 31.610000610351562,
      "volume": 53100
    },
    {
      "time": "2025-11-25",
      "open": 31.780000686645508,
      "high": 32.29999923706055,
      "low": 31.709999084472656,
      "close": 32.16999816894531,
      "volume": 79100
    },
    {
      "time": "2025-11-26",
      "open": 32.16999816894531,
      "high": 32.79999923706055,
      "low": 32.16999816894531,
      "close": 32.63999938964844,
      "volume": 78800
    },
    {
      "time": "2025-11-28",
      "open": 32.70000076293945,
      "high": 32.70000076293945,
      "low": 32.29999923706055,
      "close": 32.630001068115234,
      "volume": 47600
    },
    {
      "time": "2025-12-01",
      "open": 32.25,
      "high": 32.59000015258789,
      "low": 32.02000045776367,
      "close": 32.25,
      "volume": 74900
    },
    {
      "time": "2025-12-02",
      "open": 32.29999923706055,
      "high": 32.5,
      "low": 31.8700008392334,
      "close": 32.04999923706055,
      "volume": 41300
    },
    {
      "time": "2025-12-03",
      "open": 32.22999954223633,
      "high": 32.529998779296875,
      "low": 31.940000534057617,
      "close": 32.439998626708984,
      "volume": 56900
    },
    {
      "time": "2025-12-04",
      "open": 32.439998626708984,
      "high": 32.779998779296875,
      "low": 32.18000030517578,
      "close": 32.5,
      "volume": 65400
    },
    {
      "time": "2025-12-05",
      "open": 32.470001220703125,
      "high": 33.470001220703125,
      "low": 32.33000183105469,
      "close": 33.13999938964844,
      "volume": 140800
    },
    {
      "time": "2025-12-08",
      "open": 33.150001525878906,
      "high": 33.15999984741211,
      "low": 32.54999923706055,
      "close": 32.650001525878906,
      "volume": 69300
    },
    {
      "time": "2025-12-09",
      "open": 32.72999954223633,
      "high": 33.31999969482422,
      "low": 32.52000045776367,
      "close": 32.630001068115234,
      "volume": 69600
    },
    {
      "time": "2025-12-10",
      "open": 32.63999938964844,
      "high": 33.209999084472656,
      "low": 32.5,
      "close": 32.939998626708984,
      "volume": 147800
    },
    {
      "time": "2025-12-11",
      "open": 33.0099983215332,
      "high": 33.56999969482422,
      "low": 32.939998626708984,
      "close": 33.29999923706055,
      "volume": 75100
    },
    {
      "time": "2025-12-12",
      "open": 33.43000030517578,
      "high": 33.86000061035156,
      "low": 33.20000076293945,
      "close": 33.47999954223633,
      "volume": 64300
    },
    {
      "time": "2025-12-15",
      "open": 33.560001373291016,
      "high": 33.97999954223633,
      "low": 33.11000061035156,
      "close": 33.79999923706055,
      "volume": 131100
    },
    {
      "time": "2025-12-16",
      "open": 33.7599983215332,
      "high": 33.84000015258789,
      "low": 33.439998626708984,
      "close": 33.75,
      "volume": 90200
    },
    {
      "time": "2025-12-17",
      "open": 33.75,
      "high": 34.130001068115234,
      "low": 33.650001525878906,
      "close": 33.90999984741211,
      "volume": 68000
    },
    {
      "time": "2025-12-18",
      "open": 34.06999969482422,
      "high": 34.29999923706055,
      "low": 33.849998474121094,
      "close": 34.11000061035156,
      "volume": 85100
    },
    {
      "time": "2025-12-19",
      "open": 33.970001220703125,
      "high": 33.9900016784668,
      "low": 32.900001525878906,
      "close": 32.970001220703125,
      "volume": 244900
    },
    {
      "time": "2025-12-22",
      "open": 32.869998931884766,
      "high": 33.25,
      "low": 32.7599983215332,
      "close": 32.849998474121094,
      "volume": 85900
    },
    {
      "time": "2025-12-23",
      "open": 32.72999954223633,
      "high": 32.91999816894531,
      "low": 32.58000183105469,
      "close": 32.66999816894531,
      "volume": 59600
    },
    {
      "time": "2025-12-24",
      "open": 32.790000915527344,
      "high": 32.9900016784668,
      "low": 32.5099983215332,
      "close": 32.70000076293945,
      "volume": 33000
    },
    {
      "time": "2025-12-26",
      "open": 32.810001373291016,
      "high": 32.86000061035156,
      "low": 32.400001525878906,
      "close": 32.439998626708984,
      "volume": 49900
    },
    {
      "time": "2025-12-29",
      "open": 32.439998626708984,
      "high": 32.79999923706055,
      "low": 32.439998626708984,
      "close": 32.560001373291016,
      "volume": 59800
    },
    {
      "time": "2025-12-30",
      "open": 32.4900016784668,
      "high": 32.75,
      "low": 32.25,
      "close": 32.290000915527344,
      "volume": 48700
    },
    {
      "time": "2025-12-31",
      "open": 32.13999938964844,
      "high": 32.29999923706055,
      "low": 31.799999237060547,
      "close": 31.84000015258789,
      "volume": 44300
    },
    {
      "time": "2026-01-02",
      "open": 31.790000915527344,
      "high": 32.0099983215332,
      "low": 31.510000228881836,
      "close": 31.709999084472656,
      "volume": 72900
    },
    {
      "time": "2026-01-05",
      "open": 31.520000457763672,
      "high": 31.799999237060547,
      "low": 31.389999389648438,
      "close": 31.489999771118164,
      "volume": 74100
    },
    {
      "time": "2026-01-06",
      "open": 31.3700008392334,
      "high": 31.700000762939453,
      "low": 31.309999465942383,
      "close": 31.649999618530273,
      "volume": 83600
    },
    {
      "time": "2026-01-07",
      "open": 31.670000076293945,
      "high": 31.93000030517578,
      "low": 31.25,
      "close": 31.559999465942383,
      "volume": 62400
    },
    {
      "time": "2026-01-08",
      "open": 31.510000228881836,
      "high": 32.38999938964844,
      "low": 31.510000228881836,
      "close": 32.08000183105469,
      "volume": 68200
    },
    {
      "time": "2026-01-09",
      "open": 32.13999938964844,
      "high": 32.2400016784668,
      "low": 31.780000686645508,
      "close": 32.11000061035156,
      "volume": 79600
    },
    {
      "time": "2026-01-12",
      "open": 32.2400016784668,
      "high": 33.0099983215332,
      "low": 32.099998474121094,
      "close": 32.79999923706055,
      "volume": 70100
    },
    {
      "time": "2026-01-13",
      "open": 32.810001373291016,
      "high": 33.02000045776367,
      "low": 32.5099983215332,
      "close": 32.9900016784668,
      "volume": 41500
    },
    {
      "time": "2026-01-14",
      "open": 33.02000045776367,
      "high": 33.91999816894531,
      "low": 33,
      "close": 33.7599983215332,
      "volume": 78900
    },
    {
      "time": "2026-01-15",
      "open": 33.72999954223633,
      "high": 34.130001068115234,
      "low": 33.56999969482422,
      "close": 33.79999923706055,
      "volume": 61800
    },
    {
      "time": "2026-01-16",
      "open": 33.65999984741211,
      "high": 34.04999923706055,
      "low": 33.529998779296875,
      "close": 33.939998626708984,
      "volume": 71200
    },
    {
      "time": "2026-01-20",
      "open": 33.75,
      "high": 33.7599983215332,
      "low": 33.290000915527344,
      "close": 33.439998626708984,
      "volume": 47000
    },
    {
      "time": "2026-01-21",
      "open": 33.459999084472656,
      "high": 33.93000030517578,
      "low": 33.189998626708984,
      "close": 33.63999938964844,
      "volume": 63200
    },
    {
      "time": "2026-01-22",
      "open": 33.63999938964844,
      "high": 34.09000015258789,
      "low": 33.47999954223633,
      "close": 33.93000030517578,
      "volume": 67200
    },
    {
      "time": "2026-01-23",
      "open": 33.869998931884766,
      "high": 33.869998931884766,
      "low": 33.060001373291016,
      "close": 33.18000030517578,
      "volume": 34400
    },
    {
      "time": "2026-01-26",
      "open": 33.29999923706055,
      "high": 33.7400016784668,
      "low": 33.220001220703125,
      "close": 33.2400016784668,
      "volume": 43700
    },
    {
      "time": "2026-01-27",
      "open": 33.2400016784668,
      "high": 33.540000915527344,
      "low": 33.0099983215332,
      "close": 33.439998626708984,
      "volume": 38000
    },
    {
      "time": "2026-01-28",
      "open": 33.43000030517578,
      "high": 33.54999923706055,
      "low": 32.61000061035156,
      "close": 32.65999984741211,
      "volume": 73000
    },
    {
      "time": "2026-01-29",
      "open": 32.689998626708984,
      "high": 33.209999084472656,
      "low": 32.650001525878906,
      "close": 32.849998474121094,
      "volume": 115500
    },
    {
      "time": "2026-01-30",
      "open": 32.7400016784668,
      "high": 33.599998474121094,
      "low": 32.56999969482422,
      "close": 33.58000183105469,
      "volume": 86500
    },
    {
      "time": "2026-02-02",
      "open": 33.63999938964844,
      "high": 33.810001373291016,
      "low": 33.279998779296875,
      "close": 33.40999984741211,
      "volume": 83700
    },
    {
      "time": "2026-02-03",
      "open": 33.279998779296875,
      "high": 33.939998626708984,
      "low": 33.060001373291016,
      "close": 33.20000076293945,
      "volume": 81800
    },
    {
      "time": "2026-02-04",
      "open": 33.380001068115234,
      "high": 33.380001068115234,
      "low": 32.470001220703125,
      "close": 32.4900016784668,
      "volume": 89800
    },
    {
      "time": "2026-02-05",
      "open": 32.599998474121094,
      "high": 33.11000061035156,
      "low": 32.5,
      "close": 32.529998779296875,
      "volume": 130900
    },
    {
      "time": "2026-02-06",
      "open": 32.66999816894531,
      "high": 32.88999938964844,
      "low": 31.790000915527344,
      "close": 31.809999465942383,
      "volume": 92800
    },
    {
      "time": "2026-02-09",
      "open": 31.84000015258789,
      "high": 32.11000061035156,
      "low": 31.329999923706055,
      "close": 32.08000183105469,
      "volume": 83900
    },
    {
      "time": "2026-02-10",
      "open": 32.06999969482422,
      "high": 32.7400016784668,
      "low": 32.040000915527344,
      "close": 32.540000915527344,
      "volume": 57900
    },
    {
      "time": "2026-02-11",
      "open": 32.560001373291016,
      "high": 32.59000015258789,
      "low": 32.09000015258789,
      "close": 32.209999084472656,
      "volume": 56600
    },
    {
      "time": "2026-02-12",
      "open": 32.459999084472656,
      "high": 33.09000015258789,
      "low": 32.15999984741211,
      "close": 32.81999969482422,
      "volume": 71700
    },
    {
      "time": "2026-02-13",
      "open": 32.9900016784668,
      "high": 33.54999923706055,
      "low": 32.70000076293945,
      "close": 33.47999954223633,
      "volume": 53800
    },
    {
      "time": "2026-02-17",
      "open": 33.630001068115234,
      "high": 33.810001373291016,
      "low": 33.290000915527344,
      "close": 33.34000015258789,
      "volume": 57300
    },
    {
      "time": "2026-02-18",
      "open": 33.209999084472656,
      "high": 33.22999954223633,
      "low": 32.779998779296875,
      "close": 32.790000915527344,
      "volume": 76600
    },
    {
      "time": "2026-02-19",
      "open": 32.77000045776367,
      "high": 33.20000076293945,
      "low": 32.68000030517578,
      "close": 32.849998474121094,
      "volume": 168600
    },
    {
      "time": "2026-02-20",
      "open": 33,
      "high": 33.15999984741211,
      "low": 32.54999923706055,
      "close": 32.72999954223633,
      "volume": 69000
    },
    {
      "time": "2026-02-23",
      "open": 32.84000015258789,
      "high": 33.68000030517578,
      "low": 32.84000015258789,
      "close": 33.04999923706055,
      "volume": 64800
    },
    {
      "time": "2026-02-24",
      "open": 33.130001068115234,
      "high": 33.130001068115234,
      "low": 32.72999954223633,
      "close": 32.939998626708984,
      "volume": 68300
    },
    {
      "time": "2026-02-25",
      "open": 32.97999954223633,
      "high": 33.380001068115234,
      "low": 32.529998779296875,
      "close": 33.369998931884766,
      "volume": 61300
    },
    {
      "time": "2026-02-26",
      "open": 33.189998626708984,
      "high": 33.31999969482422,
      "low": 32.93000030517578,
      "close": 32.9900016784668,
      "volume": 134400
    },
    {
      "time": "2026-02-27",
      "open": 32.86000061035156,
      "high": 33.290000915527344,
      "low": 32.689998626708984,
      "close": 32.880001068115234,
      "volume": 53600
    },
    {
      "time": "2026-03-02",
      "open": 32.52000045776367,
      "high": 33.20000076293945,
      "low": 32.52000045776367,
      "close": 33.09000015258789,
      "volume": 77800
    },
    {
      "time": "2026-03-03",
      "open": 32.83000183105469,
      "high": 33.43000030517578,
      "low": 32.45000076293945,
      "close": 33.25,
      "volume": 83500
    },
    {
      "time": "2026-03-04",
      "open": 33.369998931884766,
      "high": 33.7599983215332,
      "low": 32.9900016784668,
      "close": 33.310001373291016,
      "volume": 83600
    },
    {
      "time": "2026-03-05",
      "open": 33.029998779296875,
      "high": 33.130001068115234,
      "low": 32.54999923706055,
      "close": 32.599998474121094,
      "volume": 86300
    },
    {
      "time": "2026-03-06",
      "open": 32.310001373291016,
      "high": 32.709999084472656,
      "low": 32.06999969482422,
      "close": 32.70000076293945,
      "volume": 116100
    },
    {
      "time": "2026-03-09",
      "open": 32.54999923706055,
      "high": 32.63999938964844,
      "low": 32.099998474121094,
      "close": 32.4900016784668,
      "volume": 87600
    },
    {
      "time": "2026-03-10",
      "open": 32.20000076293945,
      "high": 32.38999938964844,
      "low": 31.670000076293945,
      "close": 31.729999542236328,
      "volume": 132600
    },
    {
      "time": "2026-03-11",
      "open": 31.639999389648438,
      "high": 31.65999984741211,
      "low": 30.8799991607666,
      "close": 31.06999969482422,
      "volume": 149300
    },
    {
      "time": "2026-03-12",
      "open": 30.889999389648438,
      "high": 31.540000915527344,
      "low": 30.81999969482422,
      "close": 31.299999237060547,
      "volume": 151600
    },
    {
      "time": "2026-03-13",
      "open": 31.540000915527344,
      "high": 31.540000915527344,
      "low": 31.110000610351562,
      "close": 31.469999313354492,
      "volume": 141200
    },
    {
      "time": "2026-03-16",
      "open": 31.700000762939453,
      "high": 31.790000915527344,
      "low": 31.049999237060547,
      "close": 31.549999237060547,
      "volume": 157700
    },
    {
      "time": "2026-03-17",
      "open": 31.639999389648438,
      "high": 31.780000686645508,
      "low": 31.100000381469727,
      "close": 31.149999618530273,
      "volume": 149500
    },
    {
      "time": "2026-03-18",
      "open": 31,
      "high": 31.06999969482422,
      "low": 29.8799991607666,
      "close": 30.149999618530273,
      "volume": 219900
    },
    {
      "time": "2026-03-19",
      "open": 30.200000762939453,
      "high": 30.290000915527344,
      "low": 29.860000610351562,
      "close": 30.239999771118164,
      "volume": 200400
    },
    {
      "time": "2026-03-20",
      "open": 30.270000457763672,
      "high": 30.420000076293945,
      "low": 29.75,
      "close": 29.8700008392334,
      "volume": 1250100
    },
    {
      "time": "2026-03-23",
      "open": 30.350000381469727,
      "high": 30.780000686645508,
      "low": 29.829999923706055,
      "close": 30.360000610351562,
      "volume": 388900
    },
    {
      "time": "2026-03-24",
      "open": 30.239999771118164,
      "high": 30.81999969482422,
      "low": 30.06999969482422,
      "close": 30.200000762939453,
      "volume": 145300
    },
    {
      "time": "2026-03-25",
      "open": 30.440000534057617,
      "high": 30.440000534057617,
      "low": 29.690000534057617,
      "close": 30.170000076293945,
      "volume": 153200
    },
    {
      "time": "2026-03-26",
      "open": 30.09000015258789,
      "high": 30.670000076293945,
      "low": 30.09000015258789,
      "close": 30.469999313354492,
      "volume": 120100
    },
    {
      "time": "2026-03-27",
      "open": 30.31999969482422,
      "high": 30.56999969482422,
      "low": 30.1200008392334,
      "close": 30.229999542236328,
      "volume": 149600
    },
    {
      "time": "2026-03-30",
      "open": 30.239999771118164,
      "high": 30.90999984741211,
      "low": 30.200000762939453,
      "close": 30.860000610351562,
      "volume": 133100
    },
    {
      "time": "2026-03-31",
      "open": 30.93000030517578,
      "high": 30.979999542236328,
      "low": 30.34000015258789,
      "close": 30.450000762939453,
      "volume": 116800
    },
    {
      "time": "2026-04-01",
      "open": 30.350000381469727,
      "high": 31.049999237060547,
      "low": 30.25,
      "close": 30.969999313354492,
      "volume": 129000
    },
    {
      "time": "2026-04-02",
      "open": 30.889999389648438,
      "high": 31.3700008392334,
      "low": 30.850000381469727,
      "close": 31.290000915527344,
      "volume": 94700
    },
    {
      "time": "2026-04-06",
      "open": 31.270000457763672,
      "high": 31.270000457763672,
      "low": 31.049999237060547,
      "close": 31.149999618530273,
      "volume": 82400
    },
    {
      "time": "2026-04-07",
      "open": 31.219999313354492,
      "high": 31.649999618530273,
      "low": 31.079999923706055,
      "close": 31.459999084472656,
      "volume": 98200
    },
    {
      "time": "2026-04-08",
      "open": 31.65999984741211,
      "high": 31.850000381469727,
      "low": 31.06999969482422,
      "close": 31.600000381469727,
      "volume": 101500
    },
    {
      "time": "2026-04-09",
      "open": 31.350000381469727,
      "high": 32.34000015258789,
      "low": 31.350000381469727,
      "close": 32.31999969482422,
      "volume": 148900
    },
    {
      "time": "2026-04-10",
      "open": 32.290000915527344,
      "high": 32.4900016784668,
      "low": 32.189998626708984,
      "close": 32.279998779296875,
      "volume": 78300
    },
    {
      "time": "2026-04-13",
      "open": 32.22999954223633,
      "high": 32.25,
      "low": 31.270000457763672,
      "close": 31.389999389648438,
      "volume": 88200
    },
    {
      "time": "2026-04-14",
      "open": 31.299999237060547,
      "high": 31.559999465942383,
      "low": 31,
      "close": 31.450000762939453,
      "volume": 87700
    },
    {
      "time": "2026-04-15",
      "open": 31.299999237060547,
      "high": 31.299999237060547,
      "low": 30.81999969482422,
      "close": 30.84000015258789,
      "volume": 92400
    },
    {
      "time": "2026-04-16",
      "open": 28.5,
      "high": 30.450000762939453,
      "low": 28.260000228881836,
      "close": 30.15999984741211,
      "volume": 734800
    },
    {
      "time": "2026-04-17",
      "open": 30.700000762939453,
      "high": 30.700000762939453,
      "low": 29.899999618530273,
      "close": 30.079999923706055,
      "volume": 258400
    },
    {
      "time": "2026-04-20",
      "open": 30.040000915527344,
      "high": 30.559999465942383,
      "low": 30.040000915527344,
      "close": 30.25,
      "volume": 197400
    },
    {
      "time": "2026-04-21",
      "open": 30.200000762939453,
      "high": 30.3700008392334,
      "low": 29.40999984741211,
      "close": 29.850000381469727,
      "volume": 431400
    },
    {
      "time": "2026-04-22",
      "open": 29.84000015258789,
      "high": 30.010000228881836,
      "low": 29.459999084472656,
      "close": 29.579999923706055,
      "volume": 164100
    },
    {
      "time": "2026-04-23",
      "open": 29.770000457763672,
      "high": 30.3799991607666,
      "low": 29.770000457763672,
      "close": 30.18000030517578,
      "volume": 132300
    },
    {
      "time": "2026-04-24",
      "open": 30.030000686645508,
      "high": 30.280000686645508,
      "low": 29.520000457763672,
      "close": 29.549999237060547,
      "volume": 134000
    },
    {
      "time": "2026-04-27",
      "open": 29.850000381469727,
      "high": 30.139999389648438,
      "low": 29.540000915527344,
      "close": 29.739999771118164,
      "volume": 222400
    },
    {
      "time": "2026-04-28",
      "open": 30.040000915527344,
      "high": 30.15999984741211,
      "low": 29.600000381469727,
      "close": 29.739999771118164,
      "volume": 130700
    },
    {
      "time": "2026-04-29",
      "open": 29.549999237060547,
      "high": 29.6200008392334,
      "low": 28.989999771118164,
      "close": 29.100000381469727,
      "volume": 194400
    },
    {
      "time": "2026-04-30",
      "open": 29.18000030517578,
      "high": 29.309999465942383,
      "low": 28.719999313354492,
      "close": 29.020000457763672,
      "volume": 194000
    },
    {
      "time": "2026-05-01",
      "open": 29.059999465942383,
      "high": 29.239999771118164,
      "low": 28.850000381469727,
      "close": 29.149999618530273,
      "volume": 147100
    },
    {
      "time": "2026-05-04",
      "open": 29.329999923706055,
      "high": 29.469999313354492,
      "low": 28.899999618530273,
      "close": 29.139999389648438,
      "volume": 143400
    },
    {
      "time": "2026-05-05",
      "open": 29.280000686645508,
      "high": 29.6200008392334,
      "low": 29.110000610351562,
      "close": 29.110000610351562,
      "volume": 133200
    },
    {
      "time": "2026-05-06",
      "open": 29.1299991607666,
      "high": 29.25,
      "low": 28.530000686645508,
      "close": 29.010000228881836,
      "volume": 152700
    },
    {
      "time": "2026-05-07",
      "open": 28.920000076293945,
      "high": 29.270000457763672,
      "low": 28.700000762939453,
      "close": 29.18000030517578,
      "volume": 114400
    },
    {
      "time": "2026-05-08",
      "open": 29.200000762939453,
      "high": 29.68000030517578,
      "low": 29.200000762939453,
      "close": 29.6200008392334,
      "volume": 169400
    },
    {
      "time": "2026-05-11",
      "open": 29.729999542236328,
      "high": 29.780000686645508,
      "low": 29.43000030517578,
      "close": 29.559999465942383,
      "volume": 146100
    },
    {
      "time": "2026-05-12",
      "open": 29.610000610351562,
      "high": 29.93000030517578,
      "low": 29.530000686645508,
      "close": 29.579999923706055,
      "volume": 131200
    },
    {
      "time": "2026-05-13",
      "open": 29.360000610351562,
      "high": 29.549999237060547,
      "low": 29.15999984741211,
      "close": 29.549999237060547,
      "volume": 121500
    },
    {
      "time": "2026-05-14",
      "open": 29.559999465942383,
      "high": 29.770000457763672,
      "low": 29.290000915527344,
      "close": 29.309999465942383,
      "volume": 98300
    },
    {
      "time": "2026-05-15",
      "open": 29.270000457763672,
      "high": 29.43000030517578,
      "low": 29,
      "close": 29.079999923706055,
      "volume": 130000
    },
    {
      "time": "2026-05-18",
      "open": 29.149999618530273,
      "high": 29.579999923706055,
      "low": 29.079999923706055,
      "close": 29.290000915527344,
      "volume": 120100
    },
    {
      "time": "2026-05-19",
      "open": 29.25,
      "high": 29.559999465942383,
      "low": 29.059999465942383,
      "close": 29.270000457763672,
      "volume": 79200
    },
    {
      "time": "2026-05-20",
      "open": 29.25,
      "high": 29.709999084472656,
      "low": 29.059999465942383,
      "close": 29.479999542236328,
      "volume": 165200
    },
    {
      "time": "2026-05-21",
      "open": 29.399999618530273,
      "high": 29.8700008392334,
      "low": 29.219999313354492,
      "close": 29.799999237060547,
      "volume": 109600
    },
    {
      "time": "2026-05-22",
      "open": 29.799999237060547,
      "high": 29.969999313354492,
      "low": 29.649999618530273,
      "close": 29.8700008392334,
      "volume": 140800
    },
    {
      "time": "2026-05-26",
      "open": 29.8700008392334,
      "high": 30.079999923706055,
      "low": 29.59000015258789,
      "close": 29.93000030517578,
      "volume": 114100
    },
    {
      "time": "2026-05-27",
      "open": 29.850000381469727,
      "high": 30.290000915527344,
      "low": 29.829999923706055,
      "close": 29.93000030517578,
      "volume": 73700
    },
    {
      "time": "2026-05-28",
      "open": 29.8799991607666,
      "high": 30.079999923706055,
      "low": 29.670000076293945,
      "close": 29.790000915527344,
      "volume": 99200
    },
    {
      "time": "2026-05-29",
      "open": 29.639999389648438,
      "high": 29.969999313354492,
      "low": 29.59000015258789,
      "close": 29.899999618530273,
      "volume": 89400
    },
    {
      "time": "2026-06-01",
      "open": 29.690000534057617,
      "high": 29.75,
      "low": 29.329999923706055,
      "close": 29.530000686645508,
      "volume": 136800
    },
    {
      "time": "2026-06-02",
      "open": 29.5,
      "high": 29.959999084472656,
      "low": 29.389999389648438,
      "close": 29.93000030517578,
      "volume": 88200
    },
    {
      "time": "2026-06-03",
      "open": 29.899999618530273,
      "high": 30.09000015258789,
      "low": 29.34000015258789,
      "close": 29.360000610351562,
      "volume": 120000
    },
    {
      "time": "2026-06-04",
      "open": 29.6299991607666,
      "high": 29.889999389648438,
      "low": 29.40999984741211,
      "close": 29.600000381469727,
      "volume": 74900
    },
    {
      "time": "2026-06-05",
      "open": 29.670000076293945,
      "high": 30.43000030517578,
      "low": 29.639999389648438,
      "close": 30.280000686645508,
      "volume": 119100
    },
    {
      "time": "2026-06-08",
      "open": 30.15999984741211,
      "high": 30.350000381469727,
      "low": 29.690000534057617,
      "close": 29.690000534057617,
      "volume": 85400
    },
    {
      "time": "2026-06-09",
      "open": 29.700000762939453,
      "high": 30.559999465942383,
      "low": 29.700000762939453,
      "close": 30.260000228881836,
      "volume": 103400
    },
    {
      "time": "2026-06-10",
      "open": 30.43000030517578,
      "high": 30.790000915527344,
      "low": 30.270000457763672,
      "close": 30.270000457763672,
      "volume": 137400
    },
    {
      "time": "2026-06-11",
      "open": 30.270000457763672,
      "high": 30.459999084472656,
      "low": 29.65999984741211,
      "close": 29.690000534057617,
      "volume": 162700
    },
    {
      "time": "2026-06-12",
      "open": 30.06999969482422,
      "high": 30.18000030517578,
      "low": 29.649999618530273,
      "close": 29.959999084472656,
      "volume": 91200
    },
    {
      "time": "2026-06-15",
      "open": 29.920000076293945,
      "high": 30.1299991607666,
      "low": 29.59000015258789,
      "close": 29.84000015258789,
      "volume": 101000
    },
    {
      "time": "2026-06-16",
      "open": 29.969999313354492,
      "high": 30.229999542236328,
      "low": 29.56999969482422,
      "close": 29.84000015258789,
      "volume": 88300
    },
    {
      "time": "2026-06-17",
      "open": 29.709999084472656,
      "high": 29.780000686645508,
      "low": 29.399999618530273,
      "close": 29.559999465942383,
      "volume": 130500
    },
    {
      "time": "2026-06-18",
      "open": 30.100000381469727,
      "high": 30.170000076293945,
      "low": 29.420000076293945,
      "close": 29.530000686645508,
      "volume": 241600
    },
    {
      "time": "2026-06-22",
      "open": 29.3700008392334,
      "high": 29.75,
      "low": 29.3700008392334,
      "close": 29.5,
      "volume": 175400
    },
    {
      "time": "2026-06-23",
      "open": 29.790000915527344,
      "high": 30.309999465942383,
      "low": 29.6299991607666,
      "close": 30.209999084472656,
      "volume": 112700
    },
    {
      "time": "2026-06-24",
      "open": 30.3799991607666,
      "high": 30.549999237060547,
      "low": 30.239999771118164,
      "close": 30.43000030517578,
      "volume": 84600
    },
    {
      "time": "2026-06-25",
      "open": 30.43000030517578,
      "high": 30.600000381469727,
      "low": 29.93000030517578,
      "close": 30.34000015258789,
      "volume": 116700
    },
    {
      "time": "2026-06-26",
      "open": 30.530000686645508,
      "high": 30.899999618530273,
      "low": 30.43000030517578,
      "close": 30.760000228881836,
      "volume": 659300
    },
    {
      "time": "2026-06-29",
      "open": 30.68000030517578,
      "high": 30.899999618530273,
      "low": 30.440000534057617,
      "close": 30.829999923706055,
      "volume": 132800
    },
    {
      "time": "2026-06-30",
      "open": 30.65999984741211,
      "high": 30.8799991607666,
      "low": 30.399999618530273,
      "close": 30.649999618530273,
      "volume": 96800
    },
    {
      "time": "2026-07-01",
      "open": 30.639999389648438,
      "high": 31.15999984741211,
      "low": 30.6200008392334,
      "close": 30.920000076293945,
      "volume": 97700
    },
    {
      "time": "2026-07-02",
      "open": 30.889999389648438,
      "high": 31.6200008392334,
      "low": 30.889999389648438,
      "close": 31.420000076293945,
      "volume": 121200
    },
    {
      "time": "2026-07-06",
      "open": 31.420000076293945,
      "high": 31.420000076293945,
      "low": 30.639999389648438,
      "close": 30.790000915527344,
      "volume": 114700
    },
    {
      "time": "2026-07-07",
      "open": 31,
      "high": 31.56999969482422,
      "low": 30.3700008392334,
      "close": 30.510000228881836,
      "volume": 392000
    },
    {
      "time": "2026-07-08",
      "open": 30.510000228881836,
      "high": 30.68000030517578,
      "low": 29.969999313354492,
      "close": 30,
      "volume": 621500
    },
    {
      "time": "2026-07-09",
      "open": 30.15999984741211,
      "high": 30.389999389648438,
      "low": 29.469999313354492,
      "close": 30.290000915527344,
      "volume": 321000
    },
    {
      "time": "2026-07-10",
      "open": 30.389999389648438,
      "high": 30.889999389648438,
      "low": 30.389999389648438,
      "close": 30.600000381469727,
      "volume": 214200
    },
    {
      "time": "2026-07-13",
      "open": 30.780000686645508,
      "high": 31.030000686645508,
      "low": 30.610000610351562,
      "close": 30.969999313354492,
      "volume": 159600
    },
    {
      "time": "2026-07-14",
      "open": 30.969999313354492,
      "high": 31.34000015258789,
      "low": 30.90999984741211,
      "close": 31,
      "volume": 115300
    },
    {
      "time": "2026-07-15",
      "open": 30.90999984741211,
      "high": 31.139999389648438,
      "low": 30.31999969482422,
      "close": 30.350000381469727,
      "volume": 149000
    },
    {
      "time": "2026-07-16",
      "open": 30.350000381469727,
      "high": 31.31999969482422,
      "low": 30.219999313354492,
      "close": 31.309999465942383,
      "volume": 187000
    },
    {
      "time": "2026-07-17",
      "open": 31.479999542236328,
      "high": 31.850000381469727,
      "low": 31.200000762939453,
      "close": 31.450000762939453,
      "volume": 140400
    },
    {
      "time": "2026-07-20",
      "open": 31.450000762939453,
      "high": 31.799999237060547,
      "low": 31.040000915527344,
      "close": 31.260000228881836,
      "volume": 99800
    },
    {
      "time": "2026-07-21",
      "open": 31,
      "high": 31.059999465942383,
      "low": 30.600000381469727,
      "close": 30.65999984741211,
      "volume": 131400
    },
    {
      "time": "2026-07-22",
      "open": 30.700000762939453,
      "high": 31.15999984741211,
      "low": 30.700000762939453,
      "close": 31.059999465942383,
      "volume": 77300
    },
    {
      "time": "2026-07-23",
      "open": 30.809999465942383,
      "high": 31.170000076293945,
      "low": 30.6299991607666,
      "close": 31.059999465942383,
      "volume": 124900
    },
    {
      "time": "2026-07-24",
      "open": 31.209999084472656,
      "high": 31.43000030517578,
      "low": 31,
      "close": 31.1299991607666,
      "volume": 137783
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 30.72580005645752
    },
    {
      "time": "2025-10-06",
      "value": 30.718800048828125
    },
    {
      "time": "2025-10-07",
      "value": 30.723200073242186
    },
    {
      "time": "2025-10-08",
      "value": 30.72300006866455
    },
    {
      "time": "2025-10-09",
      "value": 30.72520004272461
    },
    {
      "time": "2025-10-10",
      "value": 30.740400047302245
    },
    {
      "time": "2025-10-13",
      "value": 30.742400016784668
    },
    {
      "time": "2025-10-14",
      "value": 30.744000015258788
    },
    {
      "time": "2025-10-15",
      "value": 30.763600006103516
    },
    {
      "time": "2025-10-16",
      "value": 30.775800018310548
    },
    {
      "time": "2025-10-17",
      "value": 30.780800018310547
    },
    {
      "time": "2025-10-20",
      "value": 30.811399993896483
    },
    {
      "time": "2025-10-21",
      "value": 30.835200004577636
    },
    {
      "time": "2025-10-22",
      "value": 30.842600021362305
    },
    {
      "time": "2025-10-23",
      "value": 30.86400005340576
    },
    {
      "time": "2025-10-24",
      "value": 30.89120002746582
    },
    {
      "time": "2025-10-27",
      "value": 30.925400009155272
    },
    {
      "time": "2025-10-28",
      "value": 30.960400009155272
    },
    {
      "time": "2025-10-29",
      "value": 30.953800010681153
    },
    {
      "time": "2025-10-30",
      "value": 30.95020004272461
    },
    {
      "time": "2025-10-31",
      "value": 30.950400047302246
    },
    {
      "time": "2025-11-03",
      "value": 30.940000038146973
    },
    {
      "time": "2025-11-04",
      "value": 30.96380001068115
    },
    {
      "time": "2025-11-05",
      "value": 30.992199974060057
    },
    {
      "time": "2025-11-06",
      "value": 31.015799980163575
    },
    {
      "time": "2025-11-07",
      "value": 31.03659996032715
    },
    {
      "time": "2025-11-10",
      "value": 31.054199981689454
    },
    {
      "time": "2025-11-11",
      "value": 31.090999946594238
    },
    {
      "time": "2025-11-12",
      "value": 31.121799926757813
    },
    {
      "time": "2025-11-13",
      "value": 31.14919994354248
    },
    {
      "time": "2025-11-14",
      "value": 31.172999954223634
    },
    {
      "time": "2025-11-17",
      "value": 31.20319995880127
    },
    {
      "time": "2025-11-18",
      "value": 31.22259994506836
    },
    {
      "time": "2025-11-19",
      "value": 31.234599952697753
    },
    {
      "time": "2025-11-20",
      "value": 31.239399948120116
    },
    {
      "time": "2025-11-21",
      "value": 31.260599937438965
    },
    {
      "time": "2025-11-24",
      "value": 31.284599952697754
    },
    {
      "time": "2025-11-25",
      "value": 31.325399932861327
    },
    {
      "time": "2025-11-26",
      "value": 31.369199905395508
    },
    {
      "time": "2025-11-28",
      "value": 31.408999938964843
    },
    {
      "time": "2025-12-01",
      "value": 31.44039993286133
    },
    {
      "time": "2025-12-02",
      "value": 31.46639991760254
    },
    {
      "time": "2025-12-03",
      "value": 31.492999877929687
    },
    {
      "time": "2025-12-04",
      "value": 31.525399894714354
    },
    {
      "time": "2025-12-05",
      "value": 31.57839988708496
    },
    {
      "time": "2025-12-08",
      "value": 31.61639991760254
    },
    {
      "time": "2025-12-09",
      "value": 31.660599937438963
    },
    {
      "time": "2025-12-10",
      "value": 31.710999908447267
    },
    {
      "time": "2025-12-11",
      "value": 31.777999877929688
    },
    {
      "time": "2025-12-12",
      "value": 31.8439998626709
    },
    {
      "time": "2025-12-15",
      "value": 31.918599853515627
    },
    {
      "time": "2025-12-16",
      "value": 31.989199867248534
    },
    {
      "time": "2025-12-17",
      "value": 32.05999984741211
    },
    {
      "time": "2025-12-18",
      "value": 32.12879985809326
    },
    {
      "time": "2025-12-19",
      "value": 32.17219989776611
    },
    {
      "time": "2025-12-22",
      "value": 32.208799858093265
    },
    {
      "time": "2025-12-23",
      "value": 32.251199836730954
    },
    {
      "time": "2025-12-24",
      "value": 32.28999984741211
    },
    {
      "time": "2025-12-26",
      "value": 32.315999832153324
    },
    {
      "time": "2025-12-29",
      "value": 32.34339984893799
    },
    {
      "time": "2025-12-30",
      "value": 32.36659988403321
    },
    {
      "time": "2025-12-31",
      "value": 32.35419990539551
    },
    {
      "time": "2026-01-02",
      "value": 32.34619987487793
    },
    {
      "time": "2026-01-05",
      "value": 32.33159984588623
    },
    {
      "time": "2026-01-06",
      "value": 32.318399810791014
    },
    {
      "time": "2026-01-07",
      "value": 32.30899982452392
    },
    {
      "time": "2026-01-08",
      "value": 32.298199882507326
    },
    {
      "time": "2026-01-09",
      "value": 32.291199913024904
    },
    {
      "time": "2026-01-12",
      "value": 32.329199905395505
    },
    {
      "time": "2026-01-13",
      "value": 32.371599922180174
    },
    {
      "time": "2026-01-14",
      "value": 32.42539989471435
    },
    {
      "time": "2026-01-15",
      "value": 32.47699989318848
    },
    {
      "time": "2026-01-16",
      "value": 32.507999877929684
    },
    {
      "time": "2026-01-20",
      "value": 32.52799987792969
    },
    {
      "time": "2026-01-21",
      "value": 32.551799850463865
    },
    {
      "time": "2026-01-22",
      "value": 32.588999862670896
    },
    {
      "time": "2026-01-23",
      "value": 32.61359985351562
    },
    {
      "time": "2026-01-26",
      "value": 32.63459991455078
    },
    {
      "time": "2026-01-27",
      "value": 32.664199905395506
    },
    {
      "time": "2026-01-28",
      "value": 32.67519989013672
    },
    {
      "time": "2026-01-29",
      "value": 32.688199844360355
    },
    {
      "time": "2026-01-30",
      "value": 32.72099987030029
    },
    {
      "time": "2026-02-02",
      "value": 32.75619987487793
    },
    {
      "time": "2026-02-03",
      "value": 32.79779987335205
    },
    {
      "time": "2026-02-04",
      "value": 32.82379989624023
    },
    {
      "time": "2026-02-05",
      "value": 32.83599987030029
    },
    {
      "time": "2026-02-06",
      "value": 32.83999984741211
    },
    {
      "time": "2026-02-09",
      "value": 32.8381999206543
    },
    {
      "time": "2026-02-10",
      "value": 32.83619995117188
    },
    {
      "time": "2026-02-11",
      "value": 32.82779991149902
    },
    {
      "time": "2026-02-12",
      "value": 32.83919990539551
    },
    {
      "time": "2026-02-13",
      "value": 32.86779991149902
    },
    {
      "time": "2026-02-17",
      "value": 32.885799942016604
    },
    {
      "time": "2026-02-18",
      "value": 32.89159996032715
    },
    {
      "time": "2026-02-19",
      "value": 32.885799942016604
    },
    {
      "time": "2026-02-20",
      "value": 32.88739990234375
    },
    {
      "time": "2026-02-23",
      "value": 32.89579986572266
    },
    {
      "time": "2026-02-24",
      "value": 32.89579986572266
    },
    {
      "time": "2026-02-25",
      "value": 32.89719985961914
    },
    {
      "time": "2026-02-26",
      "value": 32.88739990234375
    },
    {
      "time": "2026-02-27",
      "value": 32.86899993896484
    },
    {
      "time": "2026-03-02",
      "value": 32.8557999420166
    },
    {
      "time": "2026-03-03",
      "value": 32.84259994506836
    },
    {
      "time": "2026-03-04",
      "value": 32.82659996032715
    },
    {
      "time": "2026-03-05",
      "value": 32.81919990539551
    },
    {
      "time": "2026-03-06",
      "value": 32.816199951171875
    },
    {
      "time": "2026-03-09",
      "value": 32.81260002136231
    },
    {
      "time": "2026-03-10",
      "value": 32.79319999694824
    },
    {
      "time": "2026-03-11",
      "value": 32.76580001831055
    },
    {
      "time": "2026-03-12",
      "value": 32.74059997558594
    },
    {
      "time": "2026-03-13",
      "value": 32.72419994354248
    },
    {
      "time": "2026-03-16",
      "value": 32.718399925231935
    },
    {
      "time": "2026-03-17",
      "value": 32.70719993591309
    },
    {
      "time": "2026-03-18",
      "value": 32.68039993286133
    },
    {
      "time": "2026-03-19",
      "value": 32.65219993591309
    },
    {
      "time": "2026-03-20",
      "value": 32.618399963378906
    },
    {
      "time": "2026-03-23",
      "value": 32.583999938964844
    },
    {
      "time": "2026-03-24",
      "value": 32.5457999420166
    },
    {
      "time": "2026-03-25",
      "value": 32.49319995880127
    },
    {
      "time": "2026-03-26",
      "value": 32.44279991149902
    },
    {
      "time": "2026-03-27",
      "value": 32.37219993591309
    },
    {
      "time": "2026-03-30",
      "value": 32.313399963378906
    },
    {
      "time": "2026-03-31",
      "value": 32.24360000610351
    },
    {
      "time": "2026-04-01",
      "value": 32.19420001983642
    },
    {
      "time": "2026-04-02",
      "value": 32.147200050354
    },
    {
      "time": "2026-04-06",
      "value": 32.091600036621095
    },
    {
      "time": "2026-04-07",
      "value": 32.05720001220703
    },
    {
      "time": "2026-04-08",
      "value": 32.02439998626709
    },
    {
      "time": "2026-04-09",
      "value": 32.00200000762939
    },
    {
      "time": "2026-04-10",
      "value": 31.99439998626709
    },
    {
      "time": "2026-04-13",
      "value": 31.965200004577635
    },
    {
      "time": "2026-04-14",
      "value": 31.92259998321533
    },
    {
      "time": "2026-04-15",
      "value": 31.871199989318846
    },
    {
      "time": "2026-04-16",
      "value": 31.8103999710083
    },
    {
      "time": "2026-04-17",
      "value": 31.762199935913085
    },
    {
      "time": "2026-04-20",
      "value": 31.716599960327148
    },
    {
      "time": "2026-04-21",
      "value": 31.677399978637695
    },
    {
      "time": "2026-04-22",
      "value": 31.627399940490722
    },
    {
      "time": "2026-04-23",
      "value": 31.58019992828369
    },
    {
      "time": "2026-04-24",
      "value": 31.52699993133545
    },
    {
      "time": "2026-04-27",
      "value": 31.465399932861327
    },
    {
      "time": "2026-04-28",
      "value": 31.390599937438964
    },
    {
      "time": "2026-04-29",
      "value": 31.305799942016602
    },
    {
      "time": "2026-04-30",
      "value": 31.230399932861328
    },
    {
      "time": "2026-05-01",
      "value": 31.15639995574951
    },
    {
      "time": "2026-05-04",
      "value": 31.084599952697754
    },
    {
      "time": "2026-05-05",
      "value": 31.005799980163573
    },
    {
      "time": "2026-05-06",
      "value": 30.92720001220703
    },
    {
      "time": "2026-05-07",
      "value": 30.84340003967285
    },
    {
      "time": "2026-05-08",
      "value": 30.776000022888184
    },
    {
      "time": "2026-05-11",
      "value": 30.709599990844726
    },
    {
      "time": "2026-05-12",
      "value": 30.63939998626709
    },
    {
      "time": "2026-05-13",
      "value": 30.5653999710083
    },
    {
      "time": "2026-05-14",
      "value": 30.485399932861327
    },
    {
      "time": "2026-05-15",
      "value": 30.414999961853027
    },
    {
      "time": "2026-05-18",
      "value": 30.346799964904786
    },
    {
      "time": "2026-05-19",
      "value": 30.282399940490723
    },
    {
      "time": "2026-05-20",
      "value": 30.23739994049072
    },
    {
      "time": "2026-05-21",
      "value": 30.21199993133545
    },
    {
      "time": "2026-05-22",
      "value": 30.183399963378907
    },
    {
      "time": "2026-05-26",
      "value": 30.15259998321533
    },
    {
      "time": "2026-05-27",
      "value": 30.120200004577637
    },
    {
      "time": "2026-05-28",
      "value": 30.09300003051758
    },
    {
      "time": "2026-05-29",
      "value": 30.088000030517577
    },
    {
      "time": "2026-06-01",
      "value": 30.073800048828126
    },
    {
      "time": "2026-06-02",
      "value": 30.07500003814697
    },
    {
      "time": "2026-06-03",
      "value": 30.05500003814697
    },
    {
      "time": "2026-06-04",
      "value": 30.04300003051758
    },
    {
      "time": "2026-06-05",
      "value": 30.04520004272461
    },
    {
      "time": "2026-06-08",
      "value": 30.029600067138674
    },
    {
      "time": "2026-06-09",
      "value": 30.03020008087158
    },
    {
      "time": "2026-06-10",
      "value": 30.018400077819823
    },
    {
      "time": "2026-06-11",
      "value": 30.003200073242187
    },
    {
      "time": "2026-06-12",
      "value": 29.983000068664552
    },
    {
      "time": "2026-06-15",
      "value": 29.95400005340576
    },
    {
      "time": "2026-06-16",
      "value": 29.927800064086913
    },
    {
      "time": "2026-06-17",
      "value": 29.88980007171631
    },
    {
      "time": "2026-06-18",
      "value": 29.848400077819825
    },
    {
      "time": "2026-06-22",
      "value": 29.79200008392334
    },
    {
      "time": "2026-06-23",
      "value": 29.750600090026854
    },
    {
      "time": "2026-06-24",
      "value": 29.731400108337404
    },
    {
      "time": "2026-06-25",
      "value": 29.70920009613037
    },
    {
      "time": "2026-06-26",
      "value": 29.70760009765625
    },
    {
      "time": "2026-06-29",
      "value": 29.721000099182127
    },
    {
      "time": "2026-06-30",
      "value": 29.732400093078613
    },
    {
      "time": "2026-07-01",
      "value": 29.74580009460449
    },
    {
      "time": "2026-07-02",
      "value": 29.777200088500976
    },
    {
      "time": "2026-07-06",
      "value": 29.801400108337404
    },
    {
      "time": "2026-07-07",
      "value": 29.808000106811523
    },
    {
      "time": "2026-07-08",
      "value": 29.81700012207031
    },
    {
      "time": "2026-07-09",
      "value": 29.828000144958494
    },
    {
      "time": "2026-07-10",
      "value": 29.84520015716553
    },
    {
      "time": "2026-07-13",
      "value": 29.882600135803223
    },
    {
      "time": "2026-07-14",
      "value": 29.92220012664795
    },
    {
      "time": "2026-07-15",
      "value": 29.94620014190674
    },
    {
      "time": "2026-07-16",
      "value": 29.989600143432618
    },
    {
      "time": "2026-07-17",
      "value": 30.036400146484375
    },
    {
      "time": "2026-07-20",
      "value": 30.081400146484373
    },
    {
      "time": "2026-07-21",
      "value": 30.1110001373291
    },
    {
      "time": "2026-07-22",
      "value": 30.13980010986328
    },
    {
      "time": "2026-07-23",
      "value": 30.16980010986328
    },
    {
      "time": "2026-07-24",
      "value": 30.200800094604492
    }
  ],
  "analysis": null
}