{
  "ok": true,
  "cached": false,
  "ticker": "BUFD",
  "price": 29.71,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Two investment strategies for people who are afraid of the stock market",
      "publisher": "MarketWatch",
      "link": "https://finance.yahoo.com/m/bd4db36a-4703-3c99-98bf-c2a1f35fe655/two-investment-strategies-for.html",
      "published": "2026-04-29"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 26.920000076293945,
      "high": 26.97800064086914,
      "low": 26.860000610351562,
      "close": 26.969999313354492,
      "volume": 155400
    },
    {
      "time": "2025-07-28",
      "open": 26.989999771118164,
      "high": 27,
      "low": 26.93000030517578,
      "close": 26.950000762939453,
      "volume": 138800
    },
    {
      "time": "2025-07-29",
      "open": 27.010000228881836,
      "high": 27.024999618530273,
      "low": 26.90999984741211,
      "close": 26.937000274658203,
      "volume": 182300
    },
    {
      "time": "2025-07-30",
      "open": 26.969999313354492,
      "high": 27.020000457763672,
      "low": 26.8700008392334,
      "close": 26.940000534057617,
      "volume": 188500
    },
    {
      "time": "2025-07-31",
      "open": 27.040000915527344,
      "high": 27.040000915527344,
      "low": 26.8799991607666,
      "close": 26.8799991607666,
      "volume": 206800
    },
    {
      "time": "2025-08-01",
      "open": 26.790000915527344,
      "high": 26.790000915527344,
      "low": 26.638999938964844,
      "close": 26.700000762939453,
      "volume": 177800
    },
    {
      "time": "2025-08-04",
      "open": 26.799999237060547,
      "high": 26.927000045776367,
      "low": 26.799999237060547,
      "close": 26.90999984741211,
      "volume": 111900
    },
    {
      "time": "2025-08-05",
      "open": 26.93000030517578,
      "high": 26.93000030517578,
      "low": 26.799999237060547,
      "close": 26.850000381469727,
      "volume": 164900
    },
    {
      "time": "2025-08-06",
      "open": 26.8700008392334,
      "high": 26.959999084472656,
      "low": 26.84000015258789,
      "close": 26.950000762939453,
      "volume": 172800
    },
    {
      "time": "2025-08-07",
      "open": 27.010000228881836,
      "high": 27.010000228881836,
      "low": 26.850000381469727,
      "close": 26.940000534057617,
      "volume": 161400
    },
    {
      "time": "2025-08-08",
      "open": 26.979999542236328,
      "high": 27.040000915527344,
      "low": 26.961999893188477,
      "close": 27.040000915527344,
      "volume": 713700
    },
    {
      "time": "2025-08-11",
      "open": 27.049999237060547,
      "high": 27.06999969482422,
      "low": 26.969999313354492,
      "close": 27.0049991607666,
      "volume": 221400
    },
    {
      "time": "2025-08-12",
      "open": 27.030000686645508,
      "high": 27.139999389648438,
      "low": 27.025999069213867,
      "close": 27.125,
      "volume": 183600
    },
    {
      "time": "2025-08-13",
      "open": 27.139999389648438,
      "high": 27.18000030517578,
      "low": 27.1200008392334,
      "close": 27.149999618530273,
      "volume": 188500
    },
    {
      "time": "2025-08-14",
      "open": 27.100000381469727,
      "high": 27.190000534057617,
      "low": 27.100000381469727,
      "close": 27.165000915527344,
      "volume": 244300
    },
    {
      "time": "2025-08-15",
      "open": 27.209999084472656,
      "high": 27.209999084472656,
      "low": 27.128999710083008,
      "close": 27.139999389648438,
      "volume": 106500
    },
    {
      "time": "2025-08-18",
      "open": 27.15999984741211,
      "high": 27.18000030517578,
      "low": 27.110000610351562,
      "close": 27.170000076293945,
      "volume": 279100
    },
    {
      "time": "2025-08-19",
      "open": 27.1299991607666,
      "high": 27.170000076293945,
      "low": 27.059999465942383,
      "close": 27.100000381469727,
      "volume": 246000
    },
    {
      "time": "2025-08-20",
      "open": 27.059999465942383,
      "high": 27.143999099731445,
      "low": 26.959999084472656,
      "close": 27.065000534057617,
      "volume": 158900
    },
    {
      "time": "2025-08-21",
      "open": 27.049999237060547,
      "high": 27.082000732421875,
      "low": 26.979999542236328,
      "close": 27.010000228881836,
      "volume": 110700
    },
    {
      "time": "2025-08-22",
      "open": 27.030000686645508,
      "high": 27.23900032043457,
      "low": 26.989999771118164,
      "close": 27.200000762939453,
      "volume": 254900
    },
    {
      "time": "2025-08-25",
      "open": 27.190000534057617,
      "high": 27.229999542236328,
      "low": 27.10700035095215,
      "close": 27.18000030517578,
      "volume": 284100
    },
    {
      "time": "2025-08-26",
      "open": 27.200000762939453,
      "high": 27.239999771118164,
      "low": 27.149999618530273,
      "close": 27.239999771118164,
      "volume": 181300
    },
    {
      "time": "2025-08-27",
      "open": 27.239999771118164,
      "high": 27.274999618530273,
      "low": 27.200000762939453,
      "close": 27.25,
      "volume": 135600
    },
    {
      "time": "2025-08-28",
      "open": 27.209999084472656,
      "high": 27.329999923706055,
      "low": 27.209999084472656,
      "close": 27.260000228881836,
      "volume": 180600
    },
    {
      "time": "2025-08-29",
      "open": 27.25,
      "high": 27.299999237060547,
      "low": 27.184999465942383,
      "close": 27.219999313354492,
      "volume": 139600
    },
    {
      "time": "2025-09-02",
      "open": 27.100000381469727,
      "high": 27.179000854492188,
      "low": 27.0049991607666,
      "close": 27.1200008392334,
      "volume": 180100
    },
    {
      "time": "2025-09-03",
      "open": 27.200000762939453,
      "high": 27.219999313354492,
      "low": 27.1299991607666,
      "close": 27.209999084472656,
      "volume": 204200
    },
    {
      "time": "2025-09-04",
      "open": 27.25,
      "high": 27.31999969482422,
      "low": 27.219999313354492,
      "close": 27.31999969482422,
      "volume": 150000
    },
    {
      "time": "2025-09-05",
      "open": 27.329999923706055,
      "high": 27.395000457763672,
      "low": 27.225000381469727,
      "close": 27.299999237060547,
      "volume": 112500
    },
    {
      "time": "2025-09-08",
      "open": 27.290000915527344,
      "high": 27.34000015258789,
      "low": 27.290000915527344,
      "close": 27.309999465942383,
      "volume": 174200
    },
    {
      "time": "2025-09-09",
      "open": 27.350000381469727,
      "high": 27.3799991607666,
      "low": 27.299999237060547,
      "close": 27.31999969482422,
      "volume": 154300
    },
    {
      "time": "2025-09-10",
      "open": 27.440000534057617,
      "high": 27.510000228881836,
      "low": 27.344999313354492,
      "close": 27.389999389648438,
      "volume": 234200
    },
    {
      "time": "2025-09-11",
      "open": 27.440000534057617,
      "high": 27.479999542236328,
      "low": 27.420000076293945,
      "close": 27.469999313354492,
      "volume": 169100
    },
    {
      "time": "2025-09-12",
      "open": 27.479999542236328,
      "high": 27.65399932861328,
      "low": 27.440000534057617,
      "close": 27.450000762939453,
      "volume": 159900
    },
    {
      "time": "2025-09-15",
      "open": 27.540000915527344,
      "high": 27.540000915527344,
      "low": 27.459999084472656,
      "close": 27.4950008392334,
      "volume": 237900
    },
    {
      "time": "2025-09-16",
      "open": 27.520000457763672,
      "high": 27.530000686645508,
      "low": 27.469999313354492,
      "close": 27.489999771118164,
      "volume": 238000
    },
    {
      "time": "2025-09-17",
      "open": 27.5,
      "high": 27.729999542236328,
      "low": 27.3799991607666,
      "close": 27.479999542236328,
      "volume": 197000
    },
    {
      "time": "2025-09-18",
      "open": 27.56999969482422,
      "high": 27.60700035095215,
      "low": 27.489999771118164,
      "close": 27.540000915527344,
      "volume": 198800
    },
    {
      "time": "2025-09-19",
      "open": 27.530000686645508,
      "high": 27.600000381469727,
      "low": 27.51799964904785,
      "close": 27.530000686645508,
      "volume": 158600
    },
    {
      "time": "2025-09-22",
      "open": 27.559999465942383,
      "high": 27.65999984741211,
      "low": 27.538999557495117,
      "close": 27.59000015258789,
      "volume": 529900
    },
    {
      "time": "2025-09-23",
      "open": 27.59000015258789,
      "high": 27.764999389648438,
      "low": 27.489999771118164,
      "close": 27.540000915527344,
      "volume": 235300
    },
    {
      "time": "2025-09-24",
      "open": 27.56999969482422,
      "high": 27.56999969482422,
      "low": 27.472000122070312,
      "close": 27.5049991607666,
      "volume": 152700
    },
    {
      "time": "2025-09-25",
      "open": 27.479999542236328,
      "high": 27.4950008392334,
      "low": 27.406999588012695,
      "close": 27.454999923706055,
      "volume": 184100
    },
    {
      "time": "2025-09-26",
      "open": 27.479999542236328,
      "high": 27.56999969482422,
      "low": 27.469999313354492,
      "close": 27.56999969482422,
      "volume": 266500
    },
    {
      "time": "2025-09-29",
      "open": 27.59000015258789,
      "high": 27.610000610351562,
      "low": 27.551000595092773,
      "close": 27.559999465942383,
      "volume": 128300
    },
    {
      "time": "2025-09-30",
      "open": 27.59000015258789,
      "high": 27.65999984741211,
      "low": 27.55299949645996,
      "close": 27.639999389648438,
      "volume": 513400
    },
    {
      "time": "2025-10-01",
      "open": 27.559999465942383,
      "high": 27.690000534057617,
      "low": 27.559999465942383,
      "close": 27.665000915527344,
      "volume": 508500
    },
    {
      "time": "2025-10-02",
      "open": 27.690000534057617,
      "high": 27.700000762939453,
      "low": 27.610000610351562,
      "close": 27.632999420166016,
      "volume": 148800
    },
    {
      "time": "2025-10-03",
      "open": 27.639999389648438,
      "high": 27.709999084472656,
      "low": 27.579999923706055,
      "close": 27.65999984741211,
      "volume": 257100
    },
    {
      "time": "2025-10-06",
      "open": 27.65999984741211,
      "high": 27.704999923706055,
      "low": 27.639999389648438,
      "close": 27.670000076293945,
      "volume": 156100
    },
    {
      "time": "2025-10-07",
      "open": 27.739999771118164,
      "high": 27.739999771118164,
      "low": 27.6200008392334,
      "close": 27.65999984741211,
      "volume": 134100
    },
    {
      "time": "2025-10-08",
      "open": 27.68000030517578,
      "high": 27.746999740600586,
      "low": 27.649999618530273,
      "close": 27.704999923706055,
      "volume": 268800
    },
    {
      "time": "2025-10-09",
      "open": 27.690000534057617,
      "high": 27.726999282836914,
      "low": 27.65999984741211,
      "close": 27.65999984741211,
      "volume": 96700
    },
    {
      "time": "2025-10-10",
      "open": 27.719999313354492,
      "high": 27.719999313354492,
      "low": 27.3799991607666,
      "close": 27.40999984741211,
      "volume": 158200
    },
    {
      "time": "2025-10-13",
      "open": 27.55500030517578,
      "high": 27.649999618530273,
      "low": 27.52400016784668,
      "close": 27.604999542236328,
      "volume": 124400
    },
    {
      "time": "2025-10-14",
      "open": 27.549999237060547,
      "high": 27.649999618530273,
      "low": 27.43000030517578,
      "close": 27.579999923706055,
      "volume": 131300
    },
    {
      "time": "2025-10-15",
      "open": 27.690000534057617,
      "high": 27.718000411987305,
      "low": 27.51300048828125,
      "close": 27.579999923706055,
      "volume": 154200
    },
    {
      "time": "2025-10-16",
      "open": 27.600000381469727,
      "high": 27.639999389648438,
      "low": 27.459999084472656,
      "close": 27.530000686645508,
      "volume": 96400
    },
    {
      "time": "2025-10-17",
      "open": 27.510000228881836,
      "high": 27.649999618530273,
      "low": 27.5049991607666,
      "close": 27.6200008392334,
      "volume": 117600
    },
    {
      "time": "2025-10-20",
      "open": 27.690000534057617,
      "high": 27.780000686645508,
      "low": 27.665000915527344,
      "close": 27.75,
      "volume": 135300
    },
    {
      "time": "2025-10-21",
      "open": 27.709999084472656,
      "high": 27.809999465942383,
      "low": 27.709999084472656,
      "close": 27.75,
      "volume": 201700
    },
    {
      "time": "2025-10-22",
      "open": 27.719999313354492,
      "high": 27.75,
      "low": 27.600000381469727,
      "close": 27.670000076293945,
      "volume": 115500
    },
    {
      "time": "2025-10-23",
      "open": 27.700000762939453,
      "high": 27.825000762939453,
      "low": 27.690000534057617,
      "close": 27.780000686645508,
      "volume": 67100
    },
    {
      "time": "2025-10-24",
      "open": 27.84000015258789,
      "high": 27.864999771118164,
      "low": 27.809999465942383,
      "close": 27.850000381469727,
      "volume": 144200
    },
    {
      "time": "2025-10-27",
      "open": 27.940000534057617,
      "high": 27.940000534057617,
      "low": 27.8700008392334,
      "close": 27.93000030517578,
      "volume": 135100
    },
    {
      "time": "2025-10-28",
      "open": 27.979999542236328,
      "high": 27.979999542236328,
      "low": 27.899999618530273,
      "close": 27.93000030517578,
      "volume": 129600
    },
    {
      "time": "2025-10-29",
      "open": 27.969999313354492,
      "high": 27.969999313354492,
      "low": 27.860000610351562,
      "close": 27.920000076293945,
      "volume": 418300
    },
    {
      "time": "2025-10-30",
      "open": 27.889999389648438,
      "high": 27.899999618530273,
      "low": 27.809999465942383,
      "close": 27.829999923706055,
      "volume": 441600
    },
    {
      "time": "2025-10-31",
      "open": 27.940000534057617,
      "high": 27.940000534057617,
      "low": 27.812999725341797,
      "close": 27.860000610351562,
      "volume": 153800
    },
    {
      "time": "2025-11-03",
      "open": 27.829999923706055,
      "high": 27.889999389648438,
      "low": 27.809999465942383,
      "close": 27.8700008392334,
      "volume": 150000
    },
    {
      "time": "2025-11-04",
      "open": 27.780000686645508,
      "high": 27.829999923706055,
      "low": 27.75,
      "close": 27.81999969482422,
      "volume": 242500
    },
    {
      "time": "2025-11-05",
      "open": 27.75,
      "high": 27.885000228881836,
      "low": 27.75,
      "close": 27.829999923706055,
      "volume": 258200
    },
    {
      "time": "2025-11-06",
      "open": 27.8799991607666,
      "high": 27.8799991607666,
      "low": 27.700000762939453,
      "close": 27.739999771118164,
      "volume": 309400
    },
    {
      "time": "2025-11-07",
      "open": 27.65999984741211,
      "high": 27.764999389648438,
      "low": 27.583999633789062,
      "close": 27.729999542236328,
      "volume": 358000
    },
    {
      "time": "2025-11-10",
      "open": 27.899999618530273,
      "high": 27.899999618530273,
      "low": 27.809999465942383,
      "close": 27.8799991607666,
      "volume": 269700
    },
    {
      "time": "2025-11-11",
      "open": 27.93000030517578,
      "high": 27.93000030517578,
      "low": 27.850000381469727,
      "close": 27.920000076293945,
      "volume": 173900
    },
    {
      "time": "2025-11-12",
      "open": 27.979999542236328,
      "high": 27.979999542236328,
      "low": 27.8700008392334,
      "close": 27.920000076293945,
      "volume": 204900
    },
    {
      "time": "2025-11-13",
      "open": 27.889999389648438,
      "high": 27.889999389648438,
      "low": 27.729999542236328,
      "close": 27.770000457763672,
      "volume": 303600
    },
    {
      "time": "2025-11-14",
      "open": 27.729999542236328,
      "high": 27.81999969482422,
      "low": 27.673999786376953,
      "close": 27.780000686645508,
      "volume": 254800
    },
    {
      "time": "2025-11-17",
      "open": 27.760000228881836,
      "high": 27.79800033569336,
      "low": 27.60099983215332,
      "close": 27.68000030517578,
      "volume": 205700
    },
    {
      "time": "2025-11-18",
      "open": 27.6299991607666,
      "high": 27.649999618530273,
      "low": 27.5049991607666,
      "close": 27.600000381469727,
      "volume": 198500
    },
    {
      "time": "2025-11-19",
      "open": 27.56999969482422,
      "high": 27.684999465942383,
      "low": 27.559999465942383,
      "close": 27.613000869750977,
      "volume": 151500
    },
    {
      "time": "2025-11-20",
      "open": 27.80500030517578,
      "high": 27.836000442504883,
      "low": 27.459999084472656,
      "close": 27.469999313354492,
      "volume": 332400
    },
    {
      "time": "2025-11-21",
      "open": 27.559999465942383,
      "high": 27.700000762939453,
      "low": 27.43000030517578,
      "close": 27.670000076293945,
      "volume": 332000
    },
    {
      "time": "2025-11-24",
      "open": 27.700000762939453,
      "high": 28.139999389648438,
      "low": 27.610000610351562,
      "close": 27.81999969482422,
      "volume": 488600
    },
    {
      "time": "2025-11-25",
      "open": 27.860000610351562,
      "high": 27.920000076293945,
      "low": 27.719999313354492,
      "close": 27.91699981689453,
      "volume": 465000
    },
    {
      "time": "2025-11-26",
      "open": 27.969999313354492,
      "high": 28.059999465942383,
      "low": 27.920000076293945,
      "close": 28,
      "volume": 260500
    },
    {
      "time": "2025-11-28",
      "open": 28.059999465942383,
      "high": 28.059999465942383,
      "low": 27.950000762939453,
      "close": 28.059999465942383,
      "volume": 43100
    },
    {
      "time": "2025-12-01",
      "open": 28,
      "high": 28.059999465942383,
      "low": 27.979999542236328,
      "close": 28.020000457763672,
      "volume": 233200
    },
    {
      "time": "2025-12-02",
      "open": 28,
      "high": 28.059999465942383,
      "low": 28,
      "close": 28.040000915527344,
      "volume": 199000
    },
    {
      "time": "2025-12-03",
      "open": 28,
      "high": 28.079999923706055,
      "low": 27.985000610351562,
      "close": 28.079999923706055,
      "volume": 121100
    },
    {
      "time": "2025-12-04",
      "open": 28.110000610351562,
      "high": 28.114999771118164,
      "low": 28.040000915527344,
      "close": 28.110000610351562,
      "volume": 212300
    },
    {
      "time": "2025-12-05",
      "open": 28.1200008392334,
      "high": 28.170000076293945,
      "low": 28.094999313354492,
      "close": 28.1299991607666,
      "volume": 140900
    },
    {
      "time": "2025-12-08",
      "open": 28.18000030517578,
      "high": 28.18000030517578,
      "low": 28.05900001525879,
      "close": 28.09000015258789,
      "volume": 211300
    },
    {
      "time": "2025-12-09",
      "open": 28.079999923706055,
      "high": 28.1299991607666,
      "low": 28.076000213623047,
      "close": 28.1200008392334,
      "volume": 177300
    },
    {
      "time": "2025-12-10",
      "open": 28.1200008392334,
      "high": 28.219999313354492,
      "low": 28.059999465942383,
      "close": 28.190000534057617,
      "volume": 154900
    },
    {
      "time": "2025-12-11",
      "open": 28.149999618530273,
      "high": 28.229999542236328,
      "low": 28.084999084472656,
      "close": 28.200000762939453,
      "volume": 304800
    },
    {
      "time": "2025-12-12",
      "open": 28.190000534057617,
      "high": 28.190000534057617,
      "low": 28.06599998474121,
      "close": 28.1299991607666,
      "volume": 210200
    },
    {
      "time": "2025-12-15",
      "open": 28.18000030517578,
      "high": 28.18000030517578,
      "low": 28.089000701904297,
      "close": 28.139999389648438,
      "volume": 202600
    },
    {
      "time": "2025-12-16",
      "open": 28.1200008392334,
      "high": 28.15999984741211,
      "low": 28.051000595092773,
      "close": 28.114999771118164,
      "volume": 241800
    },
    {
      "time": "2025-12-17",
      "open": 28.09000015258789,
      "high": 28.1299991607666,
      "low": 27.969999313354492,
      "close": 27.969999313354492,
      "volume": 246300
    },
    {
      "time": "2025-12-18",
      "open": 28.139999389648438,
      "high": 28.139999389648438,
      "low": 28.040000915527344,
      "close": 28.100000381469727,
      "volume": 135000
    },
    {
      "time": "2025-12-19",
      "open": 28.125,
      "high": 28.450000762939453,
      "low": 28.1200008392334,
      "close": 28.19499969482422,
      "volume": 297100
    },
    {
      "time": "2025-12-22",
      "open": 28.190000534057617,
      "high": 28.270000457763672,
      "low": 28.190000534057617,
      "close": 28.239999771118164,
      "volume": 456200
    },
    {
      "time": "2025-12-23",
      "open": 28.25,
      "high": 28.31999969482422,
      "low": 28.240999221801758,
      "close": 28.309999465942383,
      "volume": 208400
    },
    {
      "time": "2025-12-24",
      "open": 28.350000381469727,
      "high": 28.3799991607666,
      "low": 28.280000686645508,
      "close": 28.3799991607666,
      "volume": 118200
    },
    {
      "time": "2025-12-26",
      "open": 28.360000610351562,
      "high": 28.360000610351562,
      "low": 28.31999969482422,
      "close": 28.350000381469727,
      "volume": 108200
    },
    {
      "time": "2025-12-29",
      "open": 28.25,
      "high": 28.360000610351562,
      "low": 28.25,
      "close": 28.34000015258789,
      "volume": 166700
    },
    {
      "time": "2025-12-30",
      "open": 28.360000610351562,
      "high": 28.3799991607666,
      "low": 28.309999465942383,
      "close": 28.3799991607666,
      "volume": 345600
    },
    {
      "time": "2025-12-31",
      "open": 28.290000915527344,
      "high": 28.309999465942383,
      "low": 28.239999771118164,
      "close": 28.239999771118164,
      "volume": 193500
    },
    {
      "time": "2026-01-02",
      "open": 28.31999969482422,
      "high": 28.329999923706055,
      "low": 28.229999542236328,
      "close": 28.28499984741211,
      "volume": 220700
    },
    {
      "time": "2026-01-05",
      "open": 28.329999923706055,
      "high": 28.3700008392334,
      "low": 28.309999465942383,
      "close": 28.344999313354492,
      "volume": 412100
    },
    {
      "time": "2026-01-06",
      "open": 28.31999969482422,
      "high": 28.416000366210938,
      "low": 28.316999435424805,
      "close": 28.3799991607666,
      "volume": 405200
    },
    {
      "time": "2026-01-07",
      "open": 28.3799991607666,
      "high": 28.424999237060547,
      "low": 28.344999313354492,
      "close": 28.350000381469727,
      "volume": 338300
    },
    {
      "time": "2026-01-08",
      "open": 28.329999923706055,
      "high": 28.3799991607666,
      "low": 28.329999923706055,
      "close": 28.3700008392334,
      "volume": 166300
    },
    {
      "time": "2026-01-09",
      "open": 28.399999618530273,
      "high": 28.458999633789062,
      "low": 28.3700008392334,
      "close": 28.450000762939453,
      "volume": 270700
    },
    {
      "time": "2026-01-12",
      "open": 28.34000015258789,
      "high": 28.475000381469727,
      "low": 28.34000015258789,
      "close": 28.440000534057617,
      "volume": 244500
    },
    {
      "time": "2026-01-13",
      "open": 28.43000030517578,
      "high": 28.48900032043457,
      "low": 28.40999984741211,
      "close": 28.43000030517578,
      "volume": 382900
    },
    {
      "time": "2026-01-14",
      "open": 28.399999618530273,
      "high": 28.420000076293945,
      "low": 28.34000015258789,
      "close": 28.40999984741211,
      "volume": 315100
    },
    {
      "time": "2026-01-15",
      "open": 28.440000534057617,
      "high": 28.479999542236328,
      "low": 28.40999984741211,
      "close": 28.42300033569336,
      "volume": 368800
    },
    {
      "time": "2026-01-16",
      "open": 28.43000030517578,
      "high": 28.46500015258789,
      "low": 28.40999984741211,
      "close": 28.40999984741211,
      "volume": 251100
    },
    {
      "time": "2026-01-20",
      "open": 28.239999771118164,
      "high": 28.350000381469727,
      "low": 28.18000030517578,
      "close": 28.18000030517578,
      "volume": 306500
    },
    {
      "time": "2026-01-21",
      "open": 28.299999237060547,
      "high": 28.399999618530273,
      "low": 28.229999542236328,
      "close": 28.350000381469727,
      "volume": 584800
    },
    {
      "time": "2026-01-22",
      "open": 28.389999389648438,
      "high": 28.440000534057617,
      "low": 28.360000610351562,
      "close": 28.40999984741211,
      "volume": 242900
    },
    {
      "time": "2026-01-23",
      "open": 28.459999084472656,
      "high": 28.459999084472656,
      "low": 28.3799991607666,
      "close": 28.420000076293945,
      "volume": 227700
    },
    {
      "time": "2026-01-26",
      "open": 28.459999084472656,
      "high": 28.48699951171875,
      "low": 28.423999786376953,
      "close": 28.469999313354492,
      "volume": 221200
    },
    {
      "time": "2026-01-27",
      "open": 28.46500015258789,
      "high": 28.579999923706055,
      "low": 28.459999084472656,
      "close": 28.5,
      "volume": 244300
    },
    {
      "time": "2026-01-28",
      "open": 28.540000915527344,
      "high": 28.59000015258789,
      "low": 28.459999084472656,
      "close": 28.479999542236328,
      "volume": 156400
    },
    {
      "time": "2026-01-29",
      "open": 28.520000457763672,
      "high": 28.520000457763672,
      "low": 28.34000015258789,
      "close": 28.481000900268555,
      "volume": 439800
    },
    {
      "time": "2026-01-30",
      "open": 28.469999313354492,
      "high": 28.48200035095215,
      "low": 28.3799991607666,
      "close": 28.43000030517578,
      "volume": 259700
    },
    {
      "time": "2026-02-02",
      "open": 28.350000381469727,
      "high": 28.534000396728516,
      "low": 28.350000381469727,
      "close": 28.469999313354492,
      "volume": 293900
    },
    {
      "time": "2026-02-03",
      "open": 28.530000686645508,
      "high": 28.530000686645508,
      "low": 28.334999084472656,
      "close": 28.420000076293945,
      "volume": 308600
    },
    {
      "time": "2026-02-04",
      "open": 28.40999984741211,
      "high": 28.450000762939453,
      "low": 28.31399917602539,
      "close": 28.3799991607666,
      "volume": 411200
    },
    {
      "time": "2026-02-05",
      "open": 28.260000228881836,
      "high": 28.329999923706055,
      "low": 28.200000762939453,
      "close": 28.209999084472656,
      "volume": 337700
    },
    {
      "time": "2026-02-06",
      "open": 28.309999465942383,
      "high": 28.5049991607666,
      "low": 28.309999465942383,
      "close": 28.475000381469727,
      "volume": 213700
    },
    {
      "time": "2026-02-09",
      "open": 28.459999084472656,
      "high": 28.548999786376953,
      "low": 28.43199920654297,
      "close": 28.520000457763672,
      "volume": 286200
    },
    {
      "time": "2026-02-10",
      "open": 28.59000015258789,
      "high": 28.59000015258789,
      "low": 28.48200035095215,
      "close": 28.5,
      "volume": 207400
    },
    {
      "time": "2026-02-11",
      "open": 28.56999969482422,
      "high": 28.56999969482422,
      "low": 28.450000762939453,
      "close": 28.510000228881836,
      "volume": 462700
    },
    {
      "time": "2026-02-12",
      "open": 28.549999237060547,
      "high": 28.549999237060547,
      "low": 28.329999923706055,
      "close": 28.350000381469727,
      "volume": 268200
    },
    {
      "time": "2026-02-13",
      "open": 28.3799991607666,
      "high": 28.43000030517578,
      "low": 28.31999969482422,
      "close": 28.360000610351562,
      "volume": 249400
    },
    {
      "time": "2026-02-17",
      "open": 28.290000915527344,
      "high": 28.40999984741211,
      "low": 28.239999771118164,
      "close": 28.34000015258789,
      "volume": 319900
    },
    {
      "time": "2026-02-18",
      "open": 28.3700008392334,
      "high": 28.5,
      "low": 28.3700008392334,
      "close": 28.440000534057617,
      "volume": 252500
    },
    {
      "time": "2026-02-19",
      "open": 28.389999389648438,
      "high": 28.44499969482422,
      "low": 28.375,
      "close": 28.399999618530273,
      "volume": 205700
    },
    {
      "time": "2026-02-20",
      "open": 28.40999984741211,
      "high": 28.520000457763672,
      "low": 28.3799991607666,
      "close": 28.489999771118164,
      "volume": 319000
    },
    {
      "time": "2026-02-23",
      "open": 28.450000762939453,
      "high": 28.506000518798828,
      "low": 28.329999923706055,
      "close": 28.360000610351562,
      "volume": 497300
    },
    {
      "time": "2026-02-24",
      "open": 28.360000610351562,
      "high": 28.459999084472656,
      "low": 28.360000610351562,
      "close": 28.440000534057617,
      "volume": 239200
    },
    {
      "time": "2026-02-25",
      "open": 28.56999969482422,
      "high": 28.56999969482422,
      "low": 28.5,
      "close": 28.559999465942383,
      "volume": 172100
    },
    {
      "time": "2026-02-26",
      "open": 28.540000915527344,
      "high": 28.547000885009766,
      "low": 28.40999984741211,
      "close": 28.479999542236328,
      "volume": 150400
    },
    {
      "time": "2026-02-27",
      "open": 28.3799991607666,
      "high": 28.469999313354492,
      "low": 28.3799991607666,
      "close": 28.469999313354492,
      "volume": 241500
    },
    {
      "time": "2026-03-02",
      "open": 28.260000228881836,
      "high": 28.645000457763672,
      "low": 28.260000228881836,
      "close": 28.469999313354492,
      "volume": 159200
    },
    {
      "time": "2026-03-03",
      "open": 28.190000534057617,
      "high": 28.40999984741211,
      "low": 28.163999557495117,
      "close": 28.34000015258789,
      "volume": 225800
    },
    {
      "time": "2026-03-04",
      "open": 28.420000076293945,
      "high": 28.489999771118164,
      "low": 28.360000610351562,
      "close": 28.43000030517578,
      "volume": 160300
    },
    {
      "time": "2026-03-05",
      "open": 28.420000076293945,
      "high": 28.44499969482422,
      "low": 28.290000915527344,
      "close": 28.40999984741211,
      "volume": 311400
    },
    {
      "time": "2026-03-06",
      "open": 28.25,
      "high": 28.299999237060547,
      "low": 28.18000030517578,
      "close": 28.209999084472656,
      "volume": 143300
    },
    {
      "time": "2026-03-09",
      "open": 28.100000381469727,
      "high": 28.3700008392334,
      "low": 28.040000915527344,
      "close": 28.350000381469727,
      "volume": 596100
    },
    {
      "time": "2026-03-10",
      "open": 28.270000457763672,
      "high": 28.420000076293945,
      "low": 28.270000457763672,
      "close": 28.290000915527344,
      "volume": 232700
    },
    {
      "time": "2026-03-11",
      "open": 28.25,
      "high": 28.360000610351562,
      "low": 28.25,
      "close": 28.31999969482422,
      "volume": 283600
    },
    {
      "time": "2026-03-12",
      "open": 28.280000686645508,
      "high": 28.280000686645508,
      "low": 28.1299991607666,
      "close": 28.139999389648438,
      "volume": 188000
    },
    {
      "time": "2026-03-13",
      "open": 28.209999084472656,
      "high": 28.25,
      "low": 28.049999237060547,
      "close": 28.059999465942383,
      "volume": 359000
    },
    {
      "time": "2026-03-16",
      "open": 28.190000534057617,
      "high": 28.239999771118164,
      "low": 28.16200065612793,
      "close": 28.21500015258789,
      "volume": 164500
    },
    {
      "time": "2026-03-17",
      "open": 28.299999237060547,
      "high": 28.31599998474121,
      "low": 28.239999771118164,
      "close": 28.260000228881836,
      "volume": 157600
    },
    {
      "time": "2026-03-18",
      "open": 28.25,
      "high": 28.25,
      "low": 28.09000015258789,
      "close": 28.100000381469727,
      "volume": 195600
    },
    {
      "time": "2026-03-19",
      "open": 27.969999313354492,
      "high": 28.125,
      "low": 27.969999313354492,
      "close": 28.049999237060547,
      "volume": 356700
    },
    {
      "time": "2026-03-20",
      "open": 28,
      "high": 28.030000686645508,
      "low": 27.81999969482422,
      "close": 27.860000610351562,
      "volume": 173500
    },
    {
      "time": "2026-03-23",
      "open": 28.100000381469727,
      "high": 28.18000030517578,
      "low": 28.010000228881836,
      "close": 28.059999465942383,
      "volume": 572700
    },
    {
      "time": "2026-03-24",
      "open": 28,
      "high": 28.06999969482422,
      "low": 27.90999984741211,
      "close": 28.010000228881836,
      "volume": 319300
    },
    {
      "time": "2026-03-25",
      "open": 28.1200008392334,
      "high": 28.1299991607666,
      "low": 28.030000686645508,
      "close": 28.079999923706055,
      "volume": 231100
    },
    {
      "time": "2026-03-26",
      "open": 28.040000915527344,
      "high": 28.040000915527344,
      "low": 27.84000015258789,
      "close": 27.850000381469727,
      "volume": 185600
    },
    {
      "time": "2026-03-27",
      "open": 27.81999969482422,
      "high": 27.81999969482422,
      "low": 27.59000015258789,
      "close": 27.6200008392334,
      "volume": 458000
    },
    {
      "time": "2026-03-30",
      "open": 27.780000686645508,
      "high": 27.780000686645508,
      "low": 27.518999099731445,
      "close": 27.579999923706055,
      "volume": 225600
    },
    {
      "time": "2026-03-31",
      "open": 27.780000686645508,
      "high": 28,
      "low": 27.700000762939453,
      "close": 28,
      "volume": 364400
    },
    {
      "time": "2026-04-01",
      "open": 28.010000228881836,
      "high": 28.145999908447266,
      "low": 28.010000228881836,
      "close": 28.06999969482422,
      "volume": 524100
    },
    {
      "time": "2026-04-02",
      "open": 27.84000015258789,
      "high": 28.1299991607666,
      "low": 27.84000015258789,
      "close": 28.06999969482422,
      "volume": 338000
    },
    {
      "time": "2026-04-06",
      "open": 28.15999984741211,
      "high": 28.18000030517578,
      "low": 28.06999969482422,
      "close": 28.18000030517578,
      "volume": 301000
    },
    {
      "time": "2026-04-07",
      "open": 28.09000015258789,
      "high": 28.174999237060547,
      "low": 27.989999771118164,
      "close": 28.174999237060547,
      "volume": 403100
    },
    {
      "time": "2026-04-08",
      "open": 28.489999771118164,
      "high": 28.520000457763672,
      "low": 28.420000076293945,
      "close": 28.509000778198242,
      "volume": 360600
    },
    {
      "time": "2026-04-09",
      "open": 28.389999389648438,
      "high": 28.610000610351562,
      "low": 28.389999389648438,
      "close": 28.549999237060547,
      "volume": 241700
    },
    {
      "time": "2026-04-10",
      "open": 28.59000015258789,
      "high": 28.68000030517578,
      "low": 28.540000915527344,
      "close": 28.540000915527344,
      "volume": 121700
    },
    {
      "time": "2026-04-13",
      "open": 28.469999313354492,
      "high": 28.709999084472656,
      "low": 28.469999313354492,
      "close": 28.709999084472656,
      "volume": 107300
    },
    {
      "time": "2026-04-14",
      "open": 28.770000457763672,
      "high": 28.850000381469727,
      "low": 28.739999771118164,
      "close": 28.829999923706055,
      "volume": 534800
    },
    {
      "time": "2026-04-15",
      "open": 28.889999389648438,
      "high": 28.910999298095703,
      "low": 28.81999969482422,
      "close": 28.90999984741211,
      "volume": 185100
    },
    {
      "time": "2026-04-16",
      "open": 28.950000762939453,
      "high": 28.950000762939453,
      "low": 28.860000610351562,
      "close": 28.950000762939453,
      "volume": 457500
    },
    {
      "time": "2026-04-17",
      "open": 29,
      "high": 29.079999923706055,
      "low": 28.989999771118164,
      "close": 29.049999237060547,
      "volume": 174000
    },
    {
      "time": "2026-04-20",
      "open": 29.030000686645508,
      "high": 29.040000915527344,
      "low": 28.979999542236328,
      "close": 29.010000228881836,
      "volume": 302300
    },
    {
      "time": "2026-04-21",
      "open": 29,
      "high": 29.079999923706055,
      "low": 28.916000366210938,
      "close": 28.920000076293945,
      "volume": 117700
    },
    {
      "time": "2026-04-22",
      "open": 28.989999771118164,
      "high": 29.049999237060547,
      "low": 28.989999771118164,
      "close": 29.049999237060547,
      "volume": 234100
    },
    {
      "time": "2026-04-23",
      "open": 29.040000915527344,
      "high": 29.059999465942383,
      "low": 28.899999618530273,
      "close": 29.030000686645508,
      "volume": 217900
    },
    {
      "time": "2026-04-24",
      "open": 29.09000015258789,
      "high": 29.114999771118164,
      "low": 29.020000457763672,
      "close": 29.110000610351562,
      "volume": 300800
    },
    {
      "time": "2026-04-27",
      "open": 29.09000015258789,
      "high": 29.1299991607666,
      "low": 29.079999923706055,
      "close": 29.125,
      "volume": 159000
    },
    {
      "time": "2026-04-28",
      "open": 29.15999984741211,
      "high": 29.15999984741211,
      "low": 29.040000915527344,
      "close": 29.09000015258789,
      "volume": 225800
    },
    {
      "time": "2026-04-29",
      "open": 29.09000015258789,
      "high": 29.110000610351562,
      "low": 29.040000915527344,
      "close": 29.09000015258789,
      "volume": 278700
    },
    {
      "time": "2026-04-30",
      "open": 29.15999984741211,
      "high": 29.209999084472656,
      "low": 29.06999969482422,
      "close": 29.190000534057617,
      "volume": 212200
    },
    {
      "time": "2026-05-01",
      "open": 29.18000030517578,
      "high": 29.280000686645508,
      "low": 29.18000030517578,
      "close": 29.18000030517578,
      "volume": 118500
    },
    {
      "time": "2026-05-04",
      "open": 29.209999084472656,
      "high": 29.239999771118164,
      "low": 29.139999389648438,
      "close": 29.18000030517578,
      "volume": 195100
    },
    {
      "time": "2026-05-05",
      "open": 29.25,
      "high": 29.280000686645508,
      "low": 29.22800064086914,
      "close": 29.270000457763672,
      "volume": 198400
    },
    {
      "time": "2026-05-06",
      "open": 29.280000686645508,
      "high": 29.3799991607666,
      "low": 29.280000686645508,
      "close": 29.3799991607666,
      "volume": 355300
    },
    {
      "time": "2026-05-07",
      "open": 29.40999984741211,
      "high": 29.40999984741211,
      "low": 29.309999465942383,
      "close": 29.350000381469727,
      "volume": 246300
    },
    {
      "time": "2026-05-08",
      "open": 29.350000381469727,
      "high": 29.43000030517578,
      "low": 29.350000381469727,
      "close": 29.415000915527344,
      "volume": 175600
    },
    {
      "time": "2026-05-11",
      "open": 29.40999984741211,
      "high": 29.440000534057617,
      "low": 29.399999618530273,
      "close": 29.420000076293945,
      "volume": 228600
    },
    {
      "time": "2026-05-12",
      "open": 29.40999984741211,
      "high": 29.416000366210938,
      "low": 29.326000213623047,
      "close": 29.399999618530273,
      "volume": 728100
    },
    {
      "time": "2026-05-13",
      "open": 29.3700008392334,
      "high": 29.459999084472656,
      "low": 29.3700008392334,
      "close": 29.40999984741211,
      "volume": 210200
    },
    {
      "time": "2026-05-14",
      "open": 29.489999771118164,
      "high": 29.510000228881836,
      "low": 29.440000534057617,
      "close": 29.510000228881836,
      "volume": 207600
    },
    {
      "time": "2026-05-15",
      "open": 29.3799991607666,
      "high": 29.450000762939453,
      "low": 29.3799991607666,
      "close": 29.420000076293945,
      "volume": 353000
    },
    {
      "time": "2026-05-18",
      "open": 29.399999618530273,
      "high": 29.44499969482422,
      "low": 29.350000381469727,
      "close": 29.40999984741211,
      "volume": 500000
    },
    {
      "time": "2026-05-19",
      "open": 29.389999389648438,
      "high": 29.420000076293945,
      "low": 29.329999923706055,
      "close": 29.375,
      "volume": 420100
    },
    {
      "time": "2026-05-20",
      "open": 29.34000015258789,
      "high": 29.479999542236328,
      "low": 29.34000015258789,
      "close": 29.450000762939453,
      "volume": 237800
    },
    {
      "time": "2026-05-21",
      "open": 29.459999084472656,
      "high": 29.520000457763672,
      "low": 29.420000076293945,
      "close": 29.510000228881836,
      "volume": 253100
    },
    {
      "time": "2026-05-22",
      "open": 29.559999465942383,
      "high": 29.600000381469727,
      "low": 29.530000686645508,
      "close": 29.549999237060547,
      "volume": 133600
    },
    {
      "time": "2026-05-26",
      "open": 29.520000457763672,
      "high": 29.610000610351562,
      "low": 29.520000457763672,
      "close": 29.59000015258789,
      "volume": 277800
    },
    {
      "time": "2026-05-27",
      "open": 29.56999969482422,
      "high": 29.625,
      "low": 29.56999969482422,
      "close": 29.6200008392334,
      "volume": 226100
    },
    {
      "time": "2026-05-28",
      "open": 29.6299991607666,
      "high": 29.670000076293945,
      "low": 29.59000015258789,
      "close": 29.649999618530273,
      "volume": 224800
    },
    {
      "time": "2026-05-29",
      "open": 29.690000534057617,
      "high": 29.716999053955078,
      "low": 29.645000457763672,
      "close": 29.700000762939453,
      "volume": 302500
    },
    {
      "time": "2026-06-01",
      "open": 29.700000762939453,
      "high": 29.719999313354492,
      "low": 29.639999389648438,
      "close": 29.719999313354492,
      "volume": 150800
    },
    {
      "time": "2026-06-02",
      "open": 29.719999313354492,
      "high": 29.719999313354492,
      "low": 29.68000030517578,
      "close": 29.700000762939453,
      "volume": 168100
    },
    {
      "time": "2026-06-03",
      "open": 29.729999542236328,
      "high": 29.729999542236328,
      "low": 29.645000457763672,
      "close": 29.674999237060547,
      "volume": 223500
    },
    {
      "time": "2026-06-04",
      "open": 29.670000076293945,
      "high": 29.719999313354492,
      "low": 29.649999618530273,
      "close": 29.719999313354492,
      "volume": 202400
    },
    {
      "time": "2026-06-05",
      "open": 29.6299991607666,
      "high": 29.665000915527344,
      "low": 29.450000762939453,
      "close": 29.489999771118164,
      "volume": 217200
    },
    {
      "time": "2026-06-08",
      "open": 29.520000457763672,
      "high": 29.59000015258789,
      "low": 29.510000228881836,
      "close": 29.530000686645508,
      "volume": 197500
    },
    {
      "time": "2026-06-09",
      "open": 29.59000015258789,
      "high": 29.6200008392334,
      "low": 29.268999099731445,
      "close": 29.5,
      "volume": 354200
    },
    {
      "time": "2026-06-10",
      "open": 29.360000610351562,
      "high": 29.489999771118164,
      "low": 29.299999237060547,
      "close": 29.299999237060547,
      "volume": 386800
    },
    {
      "time": "2026-06-11",
      "open": 29.40999984741211,
      "high": 29.540000915527344,
      "low": 29.315000534057617,
      "close": 29.520000457763672,
      "volume": 318300
    },
    {
      "time": "2026-06-12",
      "open": 29.559999465942383,
      "high": 29.579999923706055,
      "low": 29.450000762939453,
      "close": 29.56999969482422,
      "volume": 347600
    },
    {
      "time": "2026-06-15",
      "open": 29.729999542236328,
      "high": 29.75,
      "low": 29.68000030517578,
      "close": 29.739999771118164,
      "volume": 358300
    },
    {
      "time": "2026-06-16",
      "open": 29.799999237060547,
      "high": 29.799999237060547,
      "low": 29.690000534057617,
      "close": 29.709999084472656,
      "volume": 138100
    },
    {
      "time": "2026-06-17",
      "open": 29.739999771118164,
      "high": 29.739999771118164,
      "low": 29.540000915527344,
      "close": 29.59000015258789,
      "volume": 642500
    },
    {
      "time": "2026-06-18",
      "open": 29.6200008392334,
      "high": 29.719999313354492,
      "low": 29.6200008392334,
      "close": 29.690000534057617,
      "volume": 267700
    },
    {
      "time": "2026-06-22",
      "open": 29.600000381469727,
      "high": 29.729999542236328,
      "low": 29.600000381469727,
      "close": 29.670000076293945,
      "volume": 305700
    },
    {
      "time": "2026-06-23",
      "open": 29.40999984741211,
      "high": 29.584999084472656,
      "low": 29.40999984741211,
      "close": 29.524999618530273,
      "volume": 269300
    },
    {
      "time": "2026-06-24",
      "open": 29.489999771118164,
      "high": 29.610000610351562,
      "low": 29.479999542236328,
      "close": 29.549999237060547,
      "volume": 255400
    },
    {
      "time": "2026-06-25",
      "open": 29.549999237060547,
      "high": 29.584999084472656,
      "low": 29.469999313354492,
      "close": 29.540000915527344,
      "volume": 258700
    },
    {
      "time": "2026-06-26",
      "open": 29.40999984741211,
      "high": 29.559999465942383,
      "low": 29.40999984741211,
      "close": 29.510000228881836,
      "volume": 531100
    },
    {
      "time": "2026-06-29",
      "open": 29.600000381469727,
      "high": 29.65999984741211,
      "low": 29.5,
      "close": 29.65999984741211,
      "volume": 205800
    },
    {
      "time": "2026-06-30",
      "open": 29.65999984741211,
      "high": 29.75,
      "low": 29.635000228881836,
      "close": 29.719999313354492,
      "volume": 258200
    },
    {
      "time": "2026-07-01",
      "open": 29.709999084472656,
      "high": 29.760000228881836,
      "low": 29.65999984741211,
      "close": 29.704999923706055,
      "volume": 784800
    },
    {
      "time": "2026-07-02",
      "open": 29.809999465942383,
      "high": 29.809999465942383,
      "low": 29.639999389648438,
      "close": 29.719999313354492,
      "volume": 342000
    },
    {
      "time": "2026-07-06",
      "open": 29.780000686645508,
      "high": 29.81999969482422,
      "low": 29.763999938964844,
      "close": 29.809999465942383,
      "volume": 177200
    },
    {
      "time": "2026-07-07",
      "open": 29.75,
      "high": 29.809999465942383,
      "low": 29.739999771118164,
      "close": 29.780000686645508,
      "volume": 234400
    },
    {
      "time": "2026-07-08",
      "open": 29.729999542236328,
      "high": 29.760000228881836,
      "low": 29.649999618530273,
      "close": 29.760000228881836,
      "volume": 225200
    },
    {
      "time": "2026-07-09",
      "open": 29.799999237060547,
      "high": 29.860000610351562,
      "low": 29.759000778198242,
      "close": 29.844999313354492,
      "volume": 287700
    },
    {
      "time": "2026-07-10",
      "open": 29.8700008392334,
      "high": 29.905000686645508,
      "low": 29.809999465942383,
      "close": 29.899999618530273,
      "volume": 217400
    },
    {
      "time": "2026-07-13",
      "open": 29.8700008392334,
      "high": 29.8700008392334,
      "low": 29.791000366210938,
      "close": 29.81999969482422,
      "volume": 177800
    },
    {
      "time": "2026-07-14",
      "open": 29.8700008392334,
      "high": 29.8799991607666,
      "low": 29.780000686645508,
      "close": 29.8799991607666,
      "volume": 275500
    },
    {
      "time": "2026-07-15",
      "open": 29.90999984741211,
      "high": 29.940000534057617,
      "low": 29.854000091552734,
      "close": 29.90999984741211,
      "volume": 196300
    },
    {
      "time": "2026-07-16",
      "open": 29.8700008392334,
      "high": 29.90999984741211,
      "low": 29.84000015258789,
      "close": 29.864999771118164,
      "volume": 271100
    },
    {
      "time": "2026-07-17",
      "open": 29.700000762939453,
      "high": 29.825000762939453,
      "low": 29.700000762939453,
      "close": 29.760000228881836,
      "volume": 234700
    },
    {
      "time": "2026-07-20",
      "open": 29.850000381469727,
      "high": 29.850000381469727,
      "low": 29.743999481201172,
      "close": 29.760000228881836,
      "volume": 168700
    },
    {
      "time": "2026-07-21",
      "open": 29.829999923706055,
      "high": 29.889999389648438,
      "low": 29.774999618530273,
      "close": 29.8700008392334,
      "volume": 334000
    },
    {
      "time": "2026-07-22",
      "open": 29.81999969482422,
      "high": 29.8799991607666,
      "low": 29.81999969482422,
      "close": 29.8700008392334,
      "volume": 546500
    },
    {
      "time": "2026-07-23",
      "open": 29.760000228881836,
      "high": 29.760000228881836,
      "low": 29.649999618530273,
      "close": 29.709999084472656,
      "volume": 310700
    },
    {
      "time": "2026-07-24",
      "open": 29.729999542236328,
      "high": 29.79560089111328,
      "low": 29.691099166870117,
      "close": 29.709999084472656,
      "volume": 170177
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 27.25180004119873
    },
    {
      "time": "2025-10-06",
      "value": 27.26580005645752
    },
    {
      "time": "2025-10-07",
      "value": 27.280000038146973
    },
    {
      "time": "2025-10-08",
      "value": 27.29536003112793
    },
    {
      "time": "2025-10-09",
      "value": 27.30976001739502
    },
    {
      "time": "2025-10-10",
      "value": 27.32036003112793
    },
    {
      "time": "2025-10-13",
      "value": 27.338460006713866
    },
    {
      "time": "2025-10-14",
      "value": 27.351860008239747
    },
    {
      "time": "2025-10-15",
      "value": 27.366459999084473
    },
    {
      "time": "2025-10-16",
      "value": 27.378059997558594
    },
    {
      "time": "2025-10-17",
      "value": 27.39166000366211
    },
    {
      "time": "2025-10-20",
      "value": 27.40585998535156
    },
    {
      "time": "2025-10-21",
      "value": 27.42076000213623
    },
    {
      "time": "2025-10-22",
      "value": 27.43166000366211
    },
    {
      "time": "2025-10-23",
      "value": 27.444260025024413
    },
    {
      "time": "2025-10-24",
      "value": 27.45796001434326
    },
    {
      "time": "2025-10-27",
      "value": 27.473760032653807
    },
    {
      "time": "2025-10-28",
      "value": 27.488960037231447
    },
    {
      "time": "2025-10-29",
      "value": 27.50536003112793
    },
    {
      "time": "2025-10-30",
      "value": 27.5206600189209
    },
    {
      "time": "2025-10-31",
      "value": 27.53766002655029
    },
    {
      "time": "2025-11-03",
      "value": 27.551060028076172
    },
    {
      "time": "2025-11-04",
      "value": 27.56386001586914
    },
    {
      "time": "2025-11-05",
      "value": 27.5756600189209
    },
    {
      "time": "2025-11-06",
      "value": 27.585460014343262
    },
    {
      "time": "2025-11-07",
      "value": 27.594860000610353
    },
    {
      "time": "2025-11-10",
      "value": 27.608059997558595
    },
    {
      "time": "2025-11-11",
      "value": 27.624059982299805
    },
    {
      "time": "2025-11-12",
      "value": 27.63826000213623
    },
    {
      "time": "2025-11-13",
      "value": 27.64726001739502
    },
    {
      "time": "2025-11-14",
      "value": 27.65686004638672
    },
    {
      "time": "2025-11-17",
      "value": 27.664260063171387
    },
    {
      "time": "2025-11-18",
      "value": 27.669860076904296
    },
    {
      "time": "2025-11-19",
      "value": 27.674320106506347
    },
    {
      "time": "2025-11-20",
      "value": 27.674320106506347
    },
    {
      "time": "2025-11-21",
      "value": 27.67872009277344
    },
    {
      "time": "2025-11-24",
      "value": 27.685220069885254
    },
    {
      "time": "2025-11-25",
      "value": 27.69376007080078
    },
    {
      "time": "2025-11-26",
      "value": 27.704160079956054
    },
    {
      "time": "2025-11-28",
      "value": 27.714560050964355
    },
    {
      "time": "2025-12-01",
      "value": 27.724360046386717
    },
    {
      "time": "2025-12-02",
      "value": 27.73336006164551
    },
    {
      "time": "2025-12-03",
      "value": 27.74416004180908
    },
    {
      "time": "2025-12-04",
      "value": 27.75626007080078
    },
    {
      "time": "2025-12-05",
      "value": 27.769760055541994
    },
    {
      "time": "2025-12-08",
      "value": 27.780160064697267
    },
    {
      "time": "2025-12-09",
      "value": 27.791360092163085
    },
    {
      "time": "2025-12-10",
      "value": 27.80236011505127
    },
    {
      "time": "2025-12-11",
      "value": 27.813060111999512
    },
    {
      "time": "2025-12-12",
      "value": 27.823000106811524
    },
    {
      "time": "2025-12-15",
      "value": 27.83260009765625
    },
    {
      "time": "2025-12-16",
      "value": 27.841500091552735
    },
    {
      "time": "2025-12-17",
      "value": 27.847700080871583
    },
    {
      "time": "2025-12-18",
      "value": 27.855600090026854
    },
    {
      "time": "2025-12-19",
      "value": 27.866300086975098
    },
    {
      "time": "2025-12-22",
      "value": 27.88290008544922
    },
    {
      "time": "2025-12-23",
      "value": 27.89700008392334
    },
    {
      "time": "2025-12-24",
      "value": 27.91300006866455
    },
    {
      "time": "2025-12-26",
      "value": 27.928400077819823
    },
    {
      "time": "2025-12-29",
      "value": 27.944600067138673
    },
    {
      "time": "2025-12-30",
      "value": 27.959800033569337
    },
    {
      "time": "2025-12-31",
      "value": 27.9696000289917
    },
    {
      "time": "2026-01-02",
      "value": 27.98030002593994
    },
    {
      "time": "2026-01-05",
      "value": 27.993800010681152
    },
    {
      "time": "2026-01-06",
      "value": 28.005799980163573
    },
    {
      "time": "2026-01-07",
      "value": 28.015799980163575
    },
    {
      "time": "2026-01-08",
      "value": 28.024599990844727
    },
    {
      "time": "2026-01-09",
      "value": 28.035
    },
    {
      "time": "2026-01-12",
      "value": 28.045400009155273
    },
    {
      "time": "2026-01-13",
      "value": 28.05740001678467
    },
    {
      "time": "2026-01-14",
      "value": 28.06840000152588
    },
    {
      "time": "2026-01-15",
      "value": 28.079459991455078
    },
    {
      "time": "2026-01-16",
      "value": 28.091259994506835
    },
    {
      "time": "2026-01-20",
      "value": 28.09826000213623
    },
    {
      "time": "2026-01-21",
      "value": 28.11046001434326
    },
    {
      "time": "2026-01-22",
      "value": 28.124060020446777
    },
    {
      "time": "2026-01-23",
      "value": 28.134860038757324
    },
    {
      "time": "2026-01-26",
      "value": 28.145860023498535
    },
    {
      "time": "2026-01-27",
      "value": 28.157460021972657
    },
    {
      "time": "2026-01-28",
      "value": 28.171660003662108
    },
    {
      "time": "2026-01-29",
      "value": 28.18568000793457
    },
    {
      "time": "2026-01-30",
      "value": 28.20068000793457
    },
    {
      "time": "2026-02-02",
      "value": 28.218079986572267
    },
    {
      "time": "2026-02-03",
      "value": 28.234219970703126
    },
    {
      "time": "2026-02-04",
      "value": 28.252419967651367
    },
    {
      "time": "2026-02-05",
      "value": 28.263219947814942
    },
    {
      "time": "2026-02-06",
      "value": 28.276319961547852
    },
    {
      "time": "2026-02-09",
      "value": 28.288379974365235
    },
    {
      "time": "2026-02-10",
      "value": 28.298379974365233
    },
    {
      "time": "2026-02-11",
      "value": 28.307379989624025
    },
    {
      "time": "2026-02-12",
      "value": 28.313979988098144
    },
    {
      "time": "2026-02-13",
      "value": 28.32037998199463
    },
    {
      "time": "2026-02-17",
      "value": 28.325579986572265
    },
    {
      "time": "2026-02-18",
      "value": 28.332179985046388
    },
    {
      "time": "2026-02-19",
      "value": 28.33757999420166
    },
    {
      "time": "2026-02-20",
      "value": 28.345579986572265
    },
    {
      "time": "2026-02-23",
      "value": 28.350379981994628
    },
    {
      "time": "2026-02-24",
      "value": 28.35537998199463
    },
    {
      "time": "2026-02-25",
      "value": 28.362579956054688
    },
    {
      "time": "2026-02-26",
      "value": 28.36957996368408
    },
    {
      "time": "2026-02-27",
      "value": 28.376179962158204
    },
    {
      "time": "2026-03-02",
      "value": 28.38327995300293
    },
    {
      "time": "2026-03-03",
      "value": 28.3906799697876
    },
    {
      "time": "2026-03-04",
      "value": 28.397279968261717
    },
    {
      "time": "2026-03-05",
      "value": 28.401579971313478
    },
    {
      "time": "2026-03-06",
      "value": 28.400979957580567
    },
    {
      "time": "2026-03-09",
      "value": 28.401779975891113
    },
    {
      "time": "2026-03-10",
      "value": 28.39998001098633
    },
    {
      "time": "2026-03-11",
      "value": 28.39937999725342
    },
    {
      "time": "2026-03-12",
      "value": 28.39537998199463
    },
    {
      "time": "2026-03-13",
      "value": 28.388979988098143
    },
    {
      "time": "2026-03-16",
      "value": 28.38847999572754
    },
    {
      "time": "2026-03-17",
      "value": 28.387980003356933
    },
    {
      "time": "2026-03-18",
      "value": 28.383080024719238
    },
    {
      "time": "2026-03-19",
      "value": 28.37648002624512
    },
    {
      "time": "2026-03-20",
      "value": 28.366680030822753
    },
    {
      "time": "2026-03-23",
      "value": 28.360480003356933
    },
    {
      "time": "2026-03-24",
      "value": 28.35167999267578
    },
    {
      "time": "2026-03-25",
      "value": 28.34447998046875
    },
    {
      "time": "2026-03-26",
      "value": 28.33287998199463
    },
    {
      "time": "2026-03-27",
      "value": 28.317080001831055
    },
    {
      "time": "2026-03-30",
      "value": 28.30021999359131
    },
    {
      "time": "2026-03-31",
      "value": 28.292019996643067
    },
    {
      "time": "2026-04-01",
      "value": 28.289819984436036
    },
    {
      "time": "2026-04-02",
      "value": 28.284219970703123
    },
    {
      "time": "2026-04-06",
      "value": 28.2796199798584
    },
    {
      "time": "2026-04-07",
      "value": 28.274719963073732
    },
    {
      "time": "2026-04-08",
      "value": 28.275499992370605
    },
    {
      "time": "2026-04-09",
      "value": 28.276499977111815
    },
    {
      "time": "2026-04-10",
      "value": 28.277700004577635
    },
    {
      "time": "2026-04-13",
      "value": 28.28227996826172
    },
    {
      "time": "2026-04-14",
      "value": 28.290279960632326
    },
    {
      "time": "2026-04-15",
      "value": 28.299079971313475
    },
    {
      "time": "2026-04-16",
      "value": 28.309679985046387
    },
    {
      "time": "2026-04-17",
      "value": 28.323079986572267
    },
    {
      "time": "2026-04-20",
      "value": 28.33908000946045
    },
    {
      "time": "2026-04-21",
      "value": 28.347980003356934
    },
    {
      "time": "2026-04-22",
      "value": 28.35857997894287
    },
    {
      "time": "2026-04-23",
      "value": 28.369179992675782
    },
    {
      "time": "2026-04-24",
      "value": 28.381180000305175
    },
    {
      "time": "2026-04-27",
      "value": 28.396679992675782
    },
    {
      "time": "2026-04-28",
      "value": 28.411279983520508
    },
    {
      "time": "2026-04-29",
      "value": 28.42627998352051
    },
    {
      "time": "2026-04-30",
      "value": 28.44127998352051
    },
    {
      "time": "2026-05-01",
      "value": 28.456879997253417
    },
    {
      "time": "2026-05-04",
      "value": 28.470680007934572
    },
    {
      "time": "2026-05-05",
      "value": 28.488880004882812
    },
    {
      "time": "2026-05-06",
      "value": 28.50767997741699
    },
    {
      "time": "2026-05-07",
      "value": 28.523479995727538
    },
    {
      "time": "2026-05-08",
      "value": 28.54218002319336
    },
    {
      "time": "2026-05-11",
      "value": 28.56118003845215
    },
    {
      "time": "2026-05-12",
      "value": 28.579780044555665
    },
    {
      "time": "2026-05-13",
      "value": 28.60118003845215
    },
    {
      "time": "2026-05-14",
      "value": 28.62278003692627
    },
    {
      "time": "2026-05-15",
      "value": 28.642980041503908
    },
    {
      "time": "2026-05-18",
      "value": 28.666980056762696
    },
    {
      "time": "2026-05-19",
      "value": 28.6874800491333
    },
    {
      "time": "2026-05-20",
      "value": 28.710680046081542
    },
    {
      "time": "2026-05-21",
      "value": 28.734480056762695
    },
    {
      "time": "2026-05-22",
      "value": 28.762680053710938
    },
    {
      "time": "2026-05-26",
      "value": 28.79328006744385
    },
    {
      "time": "2026-05-27",
      "value": 28.82138008117676
    },
    {
      "time": "2026-05-28",
      "value": 28.849180068969726
    },
    {
      "time": "2026-05-29",
      "value": 28.881180076599122
    },
    {
      "time": "2026-06-01",
      "value": 28.914580078125
    },
    {
      "time": "2026-06-02",
      "value": 28.951380081176758
    },
    {
      "time": "2026-06-03",
      "value": 28.98368007659912
    },
    {
      "time": "2026-06-04",
      "value": 29.017880058288576
    },
    {
      "time": "2026-06-05",
      "value": 29.046080055236818
    },
    {
      "time": "2026-06-08",
      "value": 29.079680061340333
    },
    {
      "time": "2026-06-09",
      "value": 29.117280044555663
    },
    {
      "time": "2026-06-10",
      "value": 29.151680030822753
    },
    {
      "time": "2026-06-11",
      "value": 29.18208003997803
    },
    {
      "time": "2026-06-12",
      "value": 29.212080039978026
    },
    {
      "time": "2026-06-15",
      "value": 29.245480041503907
    },
    {
      "time": "2026-06-16",
      "value": 29.276080017089843
    },
    {
      "time": "2026-06-17",
      "value": 29.304380035400392
    },
    {
      "time": "2026-06-18",
      "value": 29.32800003051758
    },
    {
      "time": "2026-06-22",
      "value": 29.350400047302244
    },
    {
      "time": "2026-06-23",
      "value": 29.370100021362305
    },
    {
      "time": "2026-06-24",
      "value": 29.38690002441406
    },
    {
      "time": "2026-06-25",
      "value": 29.401100044250487
    },
    {
      "time": "2026-06-26",
      "value": 29.413100051879884
    },
    {
      "time": "2026-06-29",
      "value": 29.427300033569335
    },
    {
      "time": "2026-06-30",
      "value": 29.440700035095215
    },
    {
      "time": "2026-07-01",
      "value": 29.4546000289917
    },
    {
      "time": "2026-07-02",
      "value": 29.47060001373291
    },
    {
      "time": "2026-07-06",
      "value": 29.485800018310545
    },
    {
      "time": "2026-07-07",
      "value": 29.500800018310546
    },
    {
      "time": "2026-07-08",
      "value": 29.51380001068115
    },
    {
      "time": "2026-07-09",
      "value": 29.528199996948242
    },
    {
      "time": "2026-07-10",
      "value": 29.54439998626709
    },
    {
      "time": "2026-07-13",
      "value": 29.558999977111817
    },
    {
      "time": "2026-07-14",
      "value": 29.572799949645997
    },
    {
      "time": "2026-07-15",
      "value": 29.587399940490723
    },
    {
      "time": "2026-07-16",
      "value": 29.60109992980957
    },
    {
      "time": "2026-07-17",
      "value": 29.610899925231934
    },
    {
      "time": "2026-07-20",
      "value": 29.618499946594238
    },
    {
      "time": "2026-07-21",
      "value": 29.62889995574951
    },
    {
      "time": "2026-07-22",
      "value": 29.637999954223634
    },
    {
      "time": "2026-07-23",
      "value": 29.643799934387207
    },
    {
      "time": "2026-07-24",
      "value": 29.649999923706055
    }
  ],
  "analysis": null
}