{
  "ok": true,
  "cached": false,
  "ticker": "CAG",
  "price": 14.77,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Brase John P",
      "title": "President and CEO",
      "is_csuite": 1,
      "value": 510633,
      "avg_price": 14.59,
      "filing_date": "2026-07-21"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Conagra to invest $125M in supply chain resilience",
      "publisher": "Supply Chain Dive",
      "link": "https://finance.yahoo.com/m/050eee38-f318-3af6-b0ee-7d281aa53252/conagra-to-invest-%24125m-in.html",
      "published": "2026-07-24"
    },
    {
      "title": "3 Overrated  Stocks We Steer Clear Of",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-overrated-stocks-steer-clear-100648869.html",
      "published": "2026-07-23"
    },
    {
      "title": "What This Conagra Insider Filing Means With the Stock Down 24%",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/5b5926e2-96d8-33e7-b2fb-86e5a130d2a8/what-this-conagra-insider.html",
      "published": "2026-07-23"
    },
    {
      "title": "A Conagra Executive's 7,849-Share Disposal Lands Amid a 50% Dividend Cut",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/a3f4e2fb-4ea0-37e9-84e5-b06e1ee8012b/a-conagra-executive%27s.html",
      "published": "2026-07-23"
    },
    {
      "title": "Conagra CEO John Brase Buys 35,000 Shares. What Does This Mean for Investors?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/4bc18053-07a6-3975-a3bb-45842c8703d6/conagra-ceo-john-brase-buys.html",
      "published": "2026-07-22"
    },
    {
      "title": "Conagra (CAG) Q4 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/caf5aa76-ec25-36b5-a39c-a67f384e1a3c/conagra-%28cag%29-q4-2026.html",
      "published": "2026-07-22"
    },
    {
      "title": "Ex-Crofter’s Organic CEO takes Legacy Bakehouse helm",
      "publisher": "Just Food",
      "link": "https://finance.yahoo.com/m/cb0e49fa-fcd9-3e64-ba7b-602e530688b0/ex-crofter%E2%80%99s-organic-ceo.html",
      "published": "2026-07-22"
    },
    {
      "title": "Conagra Brands Slashes Its 10% Dividend Yield in Half Just 1 Month After Getting Kicked Out of the S&P 500. Here's Why the Stock Isn't Tanking.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c8a2ad0f-751c-3488-a9a0-f7844dead572/conagra-brands-slashes-its.html",
      "published": "2026-07-19"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 19.290000915527344,
      "high": 19.31999969482422,
      "low": 19.059999465942383,
      "close": 19.209999084472656,
      "volume": 8409600
    },
    {
      "time": "2025-07-28",
      "open": 19.06999969482422,
      "high": 19.43000030517578,
      "low": 18.950000762939453,
      "close": 19.200000762939453,
      "volume": 10824500
    },
    {
      "time": "2025-07-29",
      "open": 19.170000076293945,
      "high": 19.420000076293945,
      "low": 18.969999313354492,
      "close": 19.3799991607666,
      "volume": 12525100
    },
    {
      "time": "2025-07-30",
      "open": 19.030000686645508,
      "high": 19.100000381469727,
      "low": 18.389999389648438,
      "close": 18.530000686645508,
      "volume": 14814000
    },
    {
      "time": "2025-07-31",
      "open": 18.360000610351562,
      "high": 18.579999923706055,
      "low": 18.18000030517578,
      "close": 18.260000228881836,
      "volume": 20194800
    },
    {
      "time": "2025-08-01",
      "open": 18.43000030517578,
      "high": 18.59000015258789,
      "low": 18.260000228881836,
      "close": 18.510000228881836,
      "volume": 11514700
    },
    {
      "time": "2025-08-04",
      "open": 18.469999313354492,
      "high": 18.760000228881836,
      "low": 18.440000534057617,
      "close": 18.690000534057617,
      "volume": 10954600
    },
    {
      "time": "2025-08-05",
      "open": 18.690000534057617,
      "high": 18.90999984741211,
      "low": 18.6299991607666,
      "close": 18.799999237060547,
      "volume": 9405700
    },
    {
      "time": "2025-08-06",
      "open": 18.8700008392334,
      "high": 19.1200008392334,
      "low": 18.739999771118164,
      "close": 18.93000030517578,
      "volume": 12164600
    },
    {
      "time": "2025-08-07",
      "open": 19.040000915527344,
      "high": 19.3799991607666,
      "low": 18.84000015258789,
      "close": 19.25,
      "volume": 13497700
    },
    {
      "time": "2025-08-08",
      "open": 19.239999771118164,
      "high": 19.350000381469727,
      "low": 19.09000015258789,
      "close": 19.25,
      "volume": 9649000
    },
    {
      "time": "2025-08-11",
      "open": 19.329999923706055,
      "high": 19.549999237060547,
      "low": 19.049999237060547,
      "close": 19.270000457763672,
      "volume": 9734800
    },
    {
      "time": "2025-08-12",
      "open": 19.34000015258789,
      "high": 19.68000030517578,
      "low": 19.270000457763672,
      "close": 19.5,
      "volume": 12511600
    },
    {
      "time": "2025-08-13",
      "open": 19.440000534057617,
      "high": 19.690000534057617,
      "low": 19.299999237060547,
      "close": 19.520000457763672,
      "volume": 8181100
    },
    {
      "time": "2025-08-14",
      "open": 19.399999618530273,
      "high": 19.469999313354492,
      "low": 19.110000610351562,
      "close": 19.450000762939453,
      "volume": 6183100
    },
    {
      "time": "2025-08-15",
      "open": 19.489999771118164,
      "high": 19.520000457763672,
      "low": 18.989999771118164,
      "close": 19.170000076293945,
      "volume": 8385300
    },
    {
      "time": "2025-08-18",
      "open": 19.190000534057617,
      "high": 19.239999771118164,
      "low": 18.979999542236328,
      "close": 18.979999542236328,
      "volume": 9453800
    },
    {
      "time": "2025-08-19",
      "open": 19.100000381469727,
      "high": 19.479999542236328,
      "low": 19.06999969482422,
      "close": 19.270000457763672,
      "volume": 8492800
    },
    {
      "time": "2025-08-20",
      "open": 19.420000076293945,
      "high": 19.65999984741211,
      "low": 19.209999084472656,
      "close": 19.25,
      "volume": 7634200
    },
    {
      "time": "2025-08-21",
      "open": 19.190000534057617,
      "high": 19.350000381469727,
      "low": 19.010000228881836,
      "close": 19.299999237060547,
      "volume": 7468100
    },
    {
      "time": "2025-08-22",
      "open": 19.420000076293945,
      "high": 19.780000686645508,
      "low": 19.40999984741211,
      "close": 19.65999984741211,
      "volume": 12182000
    },
    {
      "time": "2025-08-25",
      "open": 19.65999984741211,
      "high": 19.65999984741211,
      "low": 19.100000381469727,
      "close": 19.15999984741211,
      "volume": 8461300
    },
    {
      "time": "2025-08-26",
      "open": 19.040000915527344,
      "high": 19.059999465942383,
      "low": 18.700000762939453,
      "close": 18.790000915527344,
      "volume": 55005600
    },
    {
      "time": "2025-08-27",
      "open": 18.75,
      "high": 19.209999084472656,
      "low": 18.670000076293945,
      "close": 19.15999984741211,
      "volume": 11846000
    },
    {
      "time": "2025-08-28",
      "open": 19.139999389648438,
      "high": 19.190000534057617,
      "low": 18.530000686645508,
      "close": 18.790000915527344,
      "volume": 10725400
    },
    {
      "time": "2025-08-29",
      "open": 18.81999969482422,
      "high": 19.170000076293945,
      "low": 18.809999465942383,
      "close": 19.1299991607666,
      "volume": 8268500
    },
    {
      "time": "2025-09-02",
      "open": 19.06999969482422,
      "high": 19.229999542236328,
      "low": 18.729999542236328,
      "close": 18.770000457763672,
      "volume": 10793000
    },
    {
      "time": "2025-09-03",
      "open": 18.649999618530273,
      "high": 19.229999542236328,
      "low": 18.610000610351562,
      "close": 19.200000762939453,
      "volume": 9418000
    },
    {
      "time": "2025-09-04",
      "open": 19.219999313354492,
      "high": 19.299999237060547,
      "low": 18.8700008392334,
      "close": 18.940000534057617,
      "volume": 9507700
    },
    {
      "time": "2025-09-05",
      "open": 18.979999542236328,
      "high": 19.3799991607666,
      "low": 18.899999618530273,
      "close": 19.280000686645508,
      "volume": 8234400
    },
    {
      "time": "2025-09-08",
      "open": 19.399999618530273,
      "high": 19.510000228881836,
      "low": 19.139999389648438,
      "close": 19.459999084472656,
      "volume": 9343100
    },
    {
      "time": "2025-09-09",
      "open": 19.420000076293945,
      "high": 19.549999237060547,
      "low": 19.309999465942383,
      "close": 19.420000076293945,
      "volume": 7833800
    },
    {
      "time": "2025-09-10",
      "open": 19.280000686645508,
      "high": 19.43000030517578,
      "low": 19.030000686645508,
      "close": 19.360000610351562,
      "volume": 8978000
    },
    {
      "time": "2025-09-11",
      "open": 19.399999618530273,
      "high": 19.59000015258789,
      "low": 19.270000457763672,
      "close": 19.440000534057617,
      "volume": 8060800
    },
    {
      "time": "2025-09-12",
      "open": 19.3700008392334,
      "high": 19.420000076293945,
      "low": 19.170000076293945,
      "close": 19.170000076293945,
      "volume": 5349600
    },
    {
      "time": "2025-09-15",
      "open": 19.209999084472656,
      "high": 19.34000015258789,
      "low": 18.670000076293945,
      "close": 18.670000076293945,
      "volume": 9688600
    },
    {
      "time": "2025-09-16",
      "open": 18.739999771118164,
      "high": 19.059999465942383,
      "low": 18.649999618530273,
      "close": 18.940000534057617,
      "volume": 9307300
    },
    {
      "time": "2025-09-17",
      "open": 18.920000076293945,
      "high": 19.239999771118164,
      "low": 18.84000015258789,
      "close": 18.889999389648438,
      "volume": 8077800
    },
    {
      "time": "2025-09-18",
      "open": 18.850000381469727,
      "high": 18.889999389648438,
      "low": 18.670000076293945,
      "close": 18.75,
      "volume": 11558200
    },
    {
      "time": "2025-09-19",
      "open": 18.809999465942383,
      "high": 18.899999618530273,
      "low": 18.450000762939453,
      "close": 18.540000915527344,
      "volume": 20476700
    },
    {
      "time": "2025-09-22",
      "open": 18.5,
      "high": 18.6299991607666,
      "low": 18.299999237060547,
      "close": 18.31999969482422,
      "volume": 9705800
    },
    {
      "time": "2025-09-23",
      "open": 18.399999618530273,
      "high": 18.479999542236328,
      "low": 18.1200008392334,
      "close": 18.200000762939453,
      "volume": 10960200
    },
    {
      "time": "2025-09-24",
      "open": 18.219999313354492,
      "high": 18.639999389648438,
      "low": 18.18000030517578,
      "close": 18.530000686645508,
      "volume": 10592600
    },
    {
      "time": "2025-09-25",
      "open": 18.56999969482422,
      "high": 18.639999389648438,
      "low": 18.06999969482422,
      "close": 18.079999923706055,
      "volume": 11014700
    },
    {
      "time": "2025-09-26",
      "open": 18.170000076293945,
      "high": 18.360000610351562,
      "low": 18.1200008392334,
      "close": 18.18000030517578,
      "volume": 11979200
    },
    {
      "time": "2025-09-29",
      "open": 18.200000762939453,
      "high": 18.209999084472656,
      "low": 17.889999389648438,
      "close": 18.040000915527344,
      "volume": 12165400
    },
    {
      "time": "2025-09-30",
      "open": 18,
      "high": 18.3799991607666,
      "low": 17.899999618530273,
      "close": 18.309999465942383,
      "volume": 22230700
    },
    {
      "time": "2025-10-01",
      "open": 18.84000015258789,
      "high": 19.360000610351562,
      "low": 18.43000030517578,
      "close": 19.299999237060547,
      "volume": 23515900
    },
    {
      "time": "2025-10-02",
      "open": 19.09000015258789,
      "high": 19.239999771118164,
      "low": 18.84000015258789,
      "close": 19.18000030517578,
      "volume": 11204100
    },
    {
      "time": "2025-10-03",
      "open": 19.18000030517578,
      "high": 19.329999923706055,
      "low": 18.989999771118164,
      "close": 19.110000610351562,
      "volume": 7714600
    },
    {
      "time": "2025-10-06",
      "open": 19.110000610351562,
      "high": 19.149999618530273,
      "low": 18.65999984741211,
      "close": 18.719999313354492,
      "volume": 11397300
    },
    {
      "time": "2025-10-07",
      "open": 18.770000457763672,
      "high": 19.079999923706055,
      "low": 18.649999618530273,
      "close": 18.90999984741211,
      "volume": 13204400
    },
    {
      "time": "2025-10-08",
      "open": 18.8799991607666,
      "high": 18.969999313354492,
      "low": 18.65999984741211,
      "close": 18.709999084472656,
      "volume": 8467400
    },
    {
      "time": "2025-10-09",
      "open": 18.799999237060547,
      "high": 18.799999237060547,
      "low": 18.450000762939453,
      "close": 18.5,
      "volume": 7238400
    },
    {
      "time": "2025-10-10",
      "open": 18.65999984741211,
      "high": 18.700000762939453,
      "low": 18.309999465942383,
      "close": 18.579999923706055,
      "volume": 14977200
    },
    {
      "time": "2025-10-13",
      "open": 18.520000457763672,
      "high": 18.540000915527344,
      "low": 17.93000030517578,
      "close": 18.190000534057617,
      "volume": 12938700
    },
    {
      "time": "2025-10-14",
      "open": 18.149999618530273,
      "high": 18.520000457763672,
      "low": 18.06999969482422,
      "close": 18.5,
      "volume": 16330600
    },
    {
      "time": "2025-10-15",
      "open": 18.5,
      "high": 18.68000030517578,
      "low": 18.270000457763672,
      "close": 18.34000015258789,
      "volume": 13431800
    },
    {
      "time": "2025-10-16",
      "open": 18.489999771118164,
      "high": 18.690000534057617,
      "low": 18.170000076293945,
      "close": 18.270000457763672,
      "volume": 14701800
    },
    {
      "time": "2025-10-17",
      "open": 18.350000381469727,
      "high": 18.6299991607666,
      "low": 18.309999465942383,
      "close": 18.559999465942383,
      "volume": 8974000
    },
    {
      "time": "2025-10-20",
      "open": 18.56999969482422,
      "high": 18.6299991607666,
      "low": 18.469999313354492,
      "close": 18.5,
      "volume": 7300000
    },
    {
      "time": "2025-10-21",
      "open": 18.6200008392334,
      "high": 18.670000076293945,
      "low": 18.43000030517578,
      "close": 18.6200008392334,
      "volume": 7466300
    },
    {
      "time": "2025-10-22",
      "open": 18.649999618530273,
      "high": 18.989999771118164,
      "low": 18.510000228881836,
      "close": 18.780000686645508,
      "volume": 9936300
    },
    {
      "time": "2025-10-23",
      "open": 18.860000610351562,
      "high": 18.860000610351562,
      "low": 18.440000534057617,
      "close": 18.469999313354492,
      "volume": 8562600
    },
    {
      "time": "2025-10-24",
      "open": 18.510000228881836,
      "high": 18.610000610351562,
      "low": 18.260000228881836,
      "close": 18.290000915527344,
      "volume": 7146800
    },
    {
      "time": "2025-10-27",
      "open": 18.299999237060547,
      "high": 18.510000228881836,
      "low": 18.270000457763672,
      "close": 18.5,
      "volume": 8998600
    },
    {
      "time": "2025-10-28",
      "open": 18.389999389648438,
      "high": 18.40999984741211,
      "low": 18.049999237060547,
      "close": 18.079999923706055,
      "volume": 14629200
    },
    {
      "time": "2025-10-29",
      "open": 18,
      "high": 18.040000915527344,
      "low": 17.350000381469727,
      "close": 17.3799991607666,
      "volume": 20897500
    },
    {
      "time": "2025-10-30",
      "open": 16.969999313354492,
      "high": 17.479999542236328,
      "low": 16.940000534057617,
      "close": 17.420000076293945,
      "volume": 15512700
    },
    {
      "time": "2025-10-31",
      "open": 17.260000228881836,
      "high": 17.31999969482422,
      "low": 17.09000015258789,
      "close": 17.190000534057617,
      "volume": 12966400
    },
    {
      "time": "2025-11-03",
      "open": 17.170000076293945,
      "high": 17.440000534057617,
      "low": 17.010000228881836,
      "close": 17.290000915527344,
      "volume": 12535200
    },
    {
      "time": "2025-11-04",
      "open": 17.329999923706055,
      "high": 17.3700008392334,
      "low": 17.049999237060547,
      "close": 17.110000610351562,
      "volume": 9363500
    },
    {
      "time": "2025-11-05",
      "open": 17.079999923706055,
      "high": 17.219999313354492,
      "low": 17,
      "close": 17.09000015258789,
      "volume": 10988400
    },
    {
      "time": "2025-11-06",
      "open": 17,
      "high": 17.170000076293945,
      "low": 16.600000381469727,
      "close": 16.700000762939453,
      "volume": 10641600
    },
    {
      "time": "2025-11-07",
      "open": 16.739999771118164,
      "high": 17.290000915527344,
      "low": 16.690000534057617,
      "close": 17.139999389648438,
      "volume": 10833100
    },
    {
      "time": "2025-11-10",
      "open": 17.270000457763672,
      "high": 17.290000915527344,
      "low": 16.90999984741211,
      "close": 16.979999542236328,
      "volume": 9212500
    },
    {
      "time": "2025-11-11",
      "open": 17.1200008392334,
      "high": 17.3700008392334,
      "low": 17.06999969482422,
      "close": 17.299999237060547,
      "volume": 9691400
    },
    {
      "time": "2025-11-12",
      "open": 17.3700008392334,
      "high": 17.5,
      "low": 17.25,
      "close": 17.34000015258789,
      "volume": 8059400
    },
    {
      "time": "2025-11-13",
      "open": 17.3700008392334,
      "high": 17.65999984741211,
      "low": 17.31999969482422,
      "close": 17.43000030517578,
      "volume": 9838700
    },
    {
      "time": "2025-11-14",
      "open": 17.5,
      "high": 17.65999984741211,
      "low": 17.25,
      "close": 17.450000762939453,
      "volume": 8036600
    },
    {
      "time": "2025-11-17",
      "open": 17.420000076293945,
      "high": 17.479999542236328,
      "low": 17.100000381469727,
      "close": 17.1200008392334,
      "volume": 10891100
    },
    {
      "time": "2025-11-18",
      "open": 17.1299991607666,
      "high": 17.43000030517578,
      "low": 17.059999465942383,
      "close": 17.3799991607666,
      "volume": 9522000
    },
    {
      "time": "2025-11-19",
      "open": 17.350000381469727,
      "high": 17.579999923706055,
      "low": 17.239999771118164,
      "close": 17.399999618530273,
      "volume": 10219200
    },
    {
      "time": "2025-11-20",
      "open": 17.350000381469727,
      "high": 17.510000228881836,
      "low": 17.270000457763672,
      "close": 17.3799991607666,
      "volume": 8232400
    },
    {
      "time": "2025-11-21",
      "open": 17.600000381469727,
      "high": 18.030000686645508,
      "low": 17.530000686645508,
      "close": 17.770000457763672,
      "volume": 14288300
    },
    {
      "time": "2025-11-24",
      "open": 17.729999542236328,
      "high": 17.799999237060547,
      "low": 17.510000228881836,
      "close": 17.520000457763672,
      "volume": 12973300
    },
    {
      "time": "2025-11-25",
      "open": 17.59000015258789,
      "high": 17.850000381469727,
      "low": 17.56999969482422,
      "close": 17.739999771118164,
      "volume": 8208800
    },
    {
      "time": "2025-11-26",
      "open": 17.700000762939453,
      "high": 17.979999542236328,
      "low": 17.700000762939453,
      "close": 17.81999969482422,
      "volume": 8629500
    },
    {
      "time": "2025-11-28",
      "open": 17.84000015258789,
      "high": 17.979999542236328,
      "low": 17.829999923706055,
      "close": 17.850000381469727,
      "volume": 3764800
    },
    {
      "time": "2025-12-01",
      "open": 17.799999237060547,
      "high": 17.8799991607666,
      "low": 17.540000915527344,
      "close": 17.670000076293945,
      "volume": 8595500
    },
    {
      "time": "2025-12-02",
      "open": 17.670000076293945,
      "high": 17.670000076293945,
      "low": 17.149999618530273,
      "close": 17.219999313354492,
      "volume": 10588600
    },
    {
      "time": "2025-12-03",
      "open": 17.309999465942383,
      "high": 17.600000381469727,
      "low": 17.15999984741211,
      "close": 17.15999984741211,
      "volume": 7099000
    },
    {
      "time": "2025-12-04",
      "open": 17.219999313354492,
      "high": 17.290000915527344,
      "low": 16.920000076293945,
      "close": 16.950000762939453,
      "volume": 8758100
    },
    {
      "time": "2025-12-05",
      "open": 16.920000076293945,
      "high": 17.139999389648438,
      "low": 16.860000610351562,
      "close": 17.049999237060547,
      "volume": 8210900
    },
    {
      "time": "2025-12-08",
      "open": 16.979999542236328,
      "high": 17.350000381469727,
      "low": 16.889999389648438,
      "close": 17.110000610351562,
      "volume": 12353600
    },
    {
      "time": "2025-12-09",
      "open": 17.1299991607666,
      "high": 17.270000457763672,
      "low": 16.950000762939453,
      "close": 17.1200008392334,
      "volume": 10499600
    },
    {
      "time": "2025-12-10",
      "open": 17.18000030517578,
      "high": 17.479999542236328,
      "low": 17.100000381469727,
      "close": 17.440000534057617,
      "volume": 14148700
    },
    {
      "time": "2025-12-11",
      "open": 17.440000534057617,
      "high": 17.700000762939453,
      "low": 17.43000030517578,
      "close": 17.600000381469727,
      "volume": 7955000
    },
    {
      "time": "2025-12-12",
      "open": 17.690000534057617,
      "high": 17.8700008392334,
      "low": 17.68000030517578,
      "close": 17.75,
      "volume": 7071100
    },
    {
      "time": "2025-12-15",
      "open": 17.81999969482422,
      "high": 18.049999237060547,
      "low": 17.81999969482422,
      "close": 17.940000534057617,
      "volume": 8856600
    },
    {
      "time": "2025-12-16",
      "open": 17.950000762939453,
      "high": 18,
      "low": 17.709999084472656,
      "close": 17.739999771118164,
      "volume": 7997500
    },
    {
      "time": "2025-12-17",
      "open": 17.829999923706055,
      "high": 18.030000686645508,
      "low": 17.790000915527344,
      "close": 17.920000076293945,
      "volume": 8249500
    },
    {
      "time": "2025-12-18",
      "open": 17.84000015258789,
      "high": 17.969999313354492,
      "low": 17.780000686645508,
      "close": 17.799999237060547,
      "volume": 12186400
    },
    {
      "time": "2025-12-19",
      "open": 17.809999465942383,
      "high": 18.049999237060547,
      "low": 17.049999237060547,
      "close": 17.350000381469727,
      "volume": 22998100
    },
    {
      "time": "2025-12-22",
      "open": 17.190000534057617,
      "high": 17.440000534057617,
      "low": 17.06999969482422,
      "close": 17.260000228881836,
      "volume": 11410700
    },
    {
      "time": "2025-12-23",
      "open": 17.219999313354492,
      "high": 17.25,
      "low": 16.950000762939453,
      "close": 16.979999542236328,
      "volume": 9443100
    },
    {
      "time": "2025-12-24",
      "open": 16.950000762939453,
      "high": 17.079999923706055,
      "low": 16.8799991607666,
      "close": 17.079999923706055,
      "volume": 3755600
    },
    {
      "time": "2025-12-26",
      "open": 17.059999465942383,
      "high": 17.270000457763672,
      "low": 17.020000457763672,
      "close": 17.239999771118164,
      "volume": 6941400
    },
    {
      "time": "2025-12-29",
      "open": 17.299999237060547,
      "high": 17.56999969482422,
      "low": 17.290000915527344,
      "close": 17.459999084472656,
      "volume": 12228500
    },
    {
      "time": "2025-12-30",
      "open": 17.5,
      "high": 17.6299991607666,
      "low": 17.40999984741211,
      "close": 17.43000030517578,
      "volume": 7742300
    },
    {
      "time": "2025-12-31",
      "open": 17.399999618530273,
      "high": 17.489999771118164,
      "low": 17.299999237060547,
      "close": 17.309999465942383,
      "volume": 5146600
    },
    {
      "time": "2026-01-02",
      "open": 17.229999542236328,
      "high": 17.440000534057617,
      "low": 17.09000015258789,
      "close": 17.299999237060547,
      "volume": 10643600
    },
    {
      "time": "2026-01-05",
      "open": 17.260000228881836,
      "high": 17.299999237060547,
      "low": 16.969999313354492,
      "close": 17.079999923706055,
      "volume": 16341900
    },
    {
      "time": "2026-01-06",
      "open": 17.049999237060547,
      "high": 17.09000015258789,
      "low": 16.850000381469727,
      "close": 16.850000381469727,
      "volume": 13635100
    },
    {
      "time": "2026-01-07",
      "open": 16.920000076293945,
      "high": 16.959999084472656,
      "low": 16.079999923706055,
      "close": 16.079999923706055,
      "volume": 18996600
    },
    {
      "time": "2026-01-08",
      "open": 16.049999237060547,
      "high": 16.65999984741211,
      "low": 15.960000038146973,
      "close": 16.579999923706055,
      "volume": 14491400
    },
    {
      "time": "2026-01-09",
      "open": 16.719999313354492,
      "high": 17.010000228881836,
      "low": 16.510000228881836,
      "close": 16.940000534057617,
      "volume": 11088100
    },
    {
      "time": "2026-01-12",
      "open": 16.989999771118164,
      "high": 16.989999771118164,
      "low": 16.639999389648438,
      "close": 16.690000534057617,
      "volume": 12459000
    },
    {
      "time": "2026-01-13",
      "open": 16.75,
      "high": 17.059999465942383,
      "low": 16.540000915527344,
      "close": 16.56999969482422,
      "volume": 15794000
    },
    {
      "time": "2026-01-14",
      "open": 16.6299991607666,
      "high": 17.18000030517578,
      "low": 16.6200008392334,
      "close": 17.1200008392334,
      "volume": 15609100
    },
    {
      "time": "2026-01-15",
      "open": 17.09000015258789,
      "high": 17.399999618530273,
      "low": 16.889999389648438,
      "close": 17.3700008392334,
      "volume": 12414100
    },
    {
      "time": "2026-01-16",
      "open": 17.229999542236328,
      "high": 17.299999237060547,
      "low": 16.940000534057617,
      "close": 16.959999084472656,
      "volume": 11734100
    },
    {
      "time": "2026-01-20",
      "open": 16.959999084472656,
      "high": 17.389999389648438,
      "low": 16.889999389648438,
      "close": 17.170000076293945,
      "volume": 11486100
    },
    {
      "time": "2026-01-21",
      "open": 17.110000610351562,
      "high": 17.309999465942383,
      "low": 16.989999771118164,
      "close": 17.299999237060547,
      "volume": 13031900
    },
    {
      "time": "2026-01-22",
      "open": 17.25,
      "high": 17.65999984741211,
      "low": 17.25,
      "close": 17.469999313354492,
      "volume": 9997500
    },
    {
      "time": "2026-01-23",
      "open": 17.459999084472656,
      "high": 17.59000015258789,
      "low": 17.290000915527344,
      "close": 17.5,
      "volume": 9793000
    },
    {
      "time": "2026-01-26",
      "open": 17.600000381469727,
      "high": 18.1200008392334,
      "low": 17.600000381469727,
      "close": 18.09000015258789,
      "volume": 17228500
    },
    {
      "time": "2026-01-27",
      "open": 17.6200008392334,
      "high": 17.989999771118164,
      "low": 17.600000381469727,
      "close": 17.950000762939453,
      "volume": 14828700
    },
    {
      "time": "2026-01-28",
      "open": 18,
      "high": 18.139999389648438,
      "low": 17.479999542236328,
      "close": 17.68000030517578,
      "volume": 11013800
    },
    {
      "time": "2026-01-29",
      "open": 17.799999237060547,
      "high": 18.079999923706055,
      "low": 17.760000228881836,
      "close": 17.829999923706055,
      "volume": 11067800
    },
    {
      "time": "2026-01-30",
      "open": 17.93000030517578,
      "high": 18.510000228881836,
      "low": 17.809999465942383,
      "close": 18.510000228881836,
      "volume": 14674800
    },
    {
      "time": "2026-02-02",
      "open": 18.479999542236328,
      "high": 18.510000228881836,
      "low": 18.09000015258789,
      "close": 18.3799991607666,
      "volume": 11387000
    },
    {
      "time": "2026-02-03",
      "open": 18.270000457763672,
      "high": 19.18000030517578,
      "low": 18.209999084472656,
      "close": 19.110000610351562,
      "volume": 17829100
    },
    {
      "time": "2026-02-04",
      "open": 19.25,
      "high": 20,
      "low": 19.209999084472656,
      "close": 19.799999237060547,
      "volume": 19915000
    },
    {
      "time": "2026-02-05",
      "open": 19.979999542236328,
      "high": 20.040000915527344,
      "low": 19.489999771118164,
      "close": 19.549999237060547,
      "volume": 13320400
    },
    {
      "time": "2026-02-06",
      "open": 19.579999923706055,
      "high": 19.719999313354492,
      "low": 19.350000381469727,
      "close": 19.350000381469727,
      "volume": 11150400
    },
    {
      "time": "2026-02-09",
      "open": 19.350000381469727,
      "high": 19.469999313354492,
      "low": 19,
      "close": 19.18000030517578,
      "volume": 10983700
    },
    {
      "time": "2026-02-10",
      "open": 19.280000686645508,
      "high": 19.489999771118164,
      "low": 19.049999237060547,
      "close": 19.329999923706055,
      "volume": 11372500
    },
    {
      "time": "2026-02-11",
      "open": 19.049999237060547,
      "high": 20.049999237060547,
      "low": 18.860000610351562,
      "close": 20.020000457763672,
      "volume": 12271200
    },
    {
      "time": "2026-02-12",
      "open": 20.100000381469727,
      "high": 20.31999969482422,
      "low": 19.65999984741211,
      "close": 19.940000534057617,
      "volume": 11783300
    },
    {
      "time": "2026-02-13",
      "open": 19.93000030517578,
      "high": 20.079999923706055,
      "low": 19.469999313354492,
      "close": 19.760000228881836,
      "volume": 10732000
    },
    {
      "time": "2026-02-17",
      "open": 19.75,
      "high": 19.850000381469727,
      "low": 18.329999923706055,
      "close": 18.889999389648438,
      "volume": 21050100
    },
    {
      "time": "2026-02-18",
      "open": 18.84000015258789,
      "high": 18.850000381469727,
      "low": 18.360000610351562,
      "close": 18.790000915527344,
      "volume": 21772900
    },
    {
      "time": "2026-02-19",
      "open": 18.889999389648438,
      "high": 18.989999771118164,
      "low": 18.610000610351562,
      "close": 18.690000534057617,
      "volume": 9664500
    },
    {
      "time": "2026-02-20",
      "open": 18.829999923706055,
      "high": 18.829999923706055,
      "low": 18.399999618530273,
      "close": 18.469999313354492,
      "volume": 10956400
    },
    {
      "time": "2026-02-23",
      "open": 18.420000076293945,
      "high": 19,
      "low": 18.399999618530273,
      "close": 18.860000610351562,
      "volume": 12205000
    },
    {
      "time": "2026-02-24",
      "open": 18.979999542236328,
      "high": 19.3700008392334,
      "low": 18.969999313354492,
      "close": 19.100000381469727,
      "volume": 12657400
    },
    {
      "time": "2026-02-25",
      "open": 18.920000076293945,
      "high": 19.010000228881836,
      "low": 18.309999465942383,
      "close": 18.670000076293945,
      "volume": 13182400
    },
    {
      "time": "2026-02-26",
      "open": 18.760000228881836,
      "high": 18.969999313354492,
      "low": 18.600000381469727,
      "close": 18.729999542236328,
      "volume": 14247600
    },
    {
      "time": "2026-02-27",
      "open": 18.799999237060547,
      "high": 19.34000015258789,
      "low": 18.739999771118164,
      "close": 19.25,
      "volume": 12898000
    },
    {
      "time": "2026-03-02",
      "open": 19.229999542236328,
      "high": 19.479999542236328,
      "low": 18.989999771118164,
      "close": 19.18000030517578,
      "volume": 10419000
    },
    {
      "time": "2026-03-03",
      "open": 19.079999923706055,
      "high": 19.219999313354492,
      "low": 18.739999771118164,
      "close": 18.959999084472656,
      "volume": 10484500
    },
    {
      "time": "2026-03-04",
      "open": 19,
      "high": 19.049999237060547,
      "low": 18.65999984741211,
      "close": 18.850000381469727,
      "volume": 10253300
    },
    {
      "time": "2026-03-05",
      "open": 18.81999969482422,
      "high": 18.989999771118164,
      "low": 18.59000015258789,
      "close": 18.610000610351562,
      "volume": 9329700
    },
    {
      "time": "2026-03-06",
      "open": 18.610000610351562,
      "high": 19.049999237060547,
      "low": 18.399999618530273,
      "close": 19.020000457763672,
      "volume": 8897600
    },
    {
      "time": "2026-03-09",
      "open": 18.959999084472656,
      "high": 19.100000381469727,
      "low": 18.6200008392334,
      "close": 18.65999984741211,
      "volume": 11007500
    },
    {
      "time": "2026-03-10",
      "open": 18.459999084472656,
      "high": 18.510000228881836,
      "low": 18.06999969482422,
      "close": 18.079999923706055,
      "volume": 10189400
    },
    {
      "time": "2026-03-11",
      "open": 18,
      "high": 18.040000915527344,
      "low": 16.8700008392334,
      "close": 16.979999542236328,
      "volume": 24290700
    },
    {
      "time": "2026-03-12",
      "open": 16.68000030517578,
      "high": 17.059999465942383,
      "low": 16.1299991607666,
      "close": 16.170000076293945,
      "volume": 24826900
    },
    {
      "time": "2026-03-13",
      "open": 16.350000381469727,
      "high": 16.8700008392334,
      "low": 16.350000381469727,
      "close": 16.40999984741211,
      "volume": 20226700
    },
    {
      "time": "2026-03-16",
      "open": 16.459999084472656,
      "high": 16.540000915527344,
      "low": 16.020000457763672,
      "close": 16.030000686645508,
      "volume": 17215900
    },
    {
      "time": "2026-03-17",
      "open": 16.06999969482422,
      "high": 16.40999984741211,
      "low": 16.06999969482422,
      "close": 16.190000534057617,
      "volume": 14823800
    },
    {
      "time": "2026-03-18",
      "open": 16.030000686645508,
      "high": 16.1299991607666,
      "low": 15.359999656677246,
      "close": 15.5600004196167,
      "volume": 19649400
    },
    {
      "time": "2026-03-19",
      "open": 15.59000015258789,
      "high": 15.739999771118164,
      "low": 15.319999694824219,
      "close": 15.399999618530273,
      "volume": 20714300
    },
    {
      "time": "2026-03-20",
      "open": 15.40999984741211,
      "high": 15.5,
      "low": 15.069999694824219,
      "close": 15.15999984741211,
      "volume": 24494400
    },
    {
      "time": "2026-03-23",
      "open": 15.34000015258789,
      "high": 15.569999694824219,
      "low": 15.069999694824219,
      "close": 15.460000038146973,
      "volume": 14544700
    },
    {
      "time": "2026-03-24",
      "open": 15.479999542236328,
      "high": 15.829999923706055,
      "low": 15.369999885559082,
      "close": 15.5600004196167,
      "volume": 12026900
    },
    {
      "time": "2026-03-25",
      "open": 15.579999923706055,
      "high": 15.579999923706055,
      "low": 15.039999961853027,
      "close": 15.319999694824219,
      "volume": 17431800
    },
    {
      "time": "2026-03-26",
      "open": 15.270000457763672,
      "high": 15.479999542236328,
      "low": 15.109999656677246,
      "close": 15.199999809265137,
      "volume": 13531800
    },
    {
      "time": "2026-03-27",
      "open": 15.260000228881836,
      "high": 15.779999732971191,
      "low": 15.15999984741211,
      "close": 15.619999885559082,
      "volume": 16966700
    },
    {
      "time": "2026-03-30",
      "open": 15.59000015258789,
      "high": 15.9399995803833,
      "low": 15.489999771118164,
      "close": 15.729999542236328,
      "volume": 20784400
    },
    {
      "time": "2026-03-31",
      "open": 15.75,
      "high": 15.84000015258789,
      "low": 15.430000305175781,
      "close": 15.720000267028809,
      "volume": 17282300
    },
    {
      "time": "2026-04-01",
      "open": 15.880000114440918,
      "high": 16.06999969482422,
      "low": 15.079999923706055,
      "close": 15.520000457763672,
      "volume": 31215200
    },
    {
      "time": "2026-04-02",
      "open": 15.350000381469727,
      "high": 15.739999771118164,
      "low": 15.239999771118164,
      "close": 15.720000267028809,
      "volume": 16993700
    },
    {
      "time": "2026-04-06",
      "open": 15.699999809265137,
      "high": 15.899999618530273,
      "low": 15.630000114440918,
      "close": 15.779999732971191,
      "volume": 11022900
    },
    {
      "time": "2026-04-07",
      "open": 15.779999732971191,
      "high": 15.9399995803833,
      "low": 15.479999542236328,
      "close": 15.489999771118164,
      "volume": 10036300
    },
    {
      "time": "2026-04-08",
      "open": 15.550000190734863,
      "high": 15.65999984741211,
      "low": 15.40999984741211,
      "close": 15.579999923706055,
      "volume": 10216800
    },
    {
      "time": "2026-04-09",
      "open": 15.260000228881836,
      "high": 15.569999694824219,
      "low": 15.130000114440918,
      "close": 15.550000190734863,
      "volume": 10953300
    },
    {
      "time": "2026-04-10",
      "open": 15.529999732971191,
      "high": 15.59000015258789,
      "low": 15.109999656677246,
      "close": 15.180000305175781,
      "volume": 9967800
    },
    {
      "time": "2026-04-13",
      "open": 15.109999656677246,
      "high": 15.140000343322754,
      "low": 14.220000267028809,
      "close": 14.510000228881836,
      "volume": 26903200
    },
    {
      "time": "2026-04-14",
      "open": 14.399999618530273,
      "high": 14.609999656677246,
      "low": 14.279999732971191,
      "close": 14.279999732971191,
      "volume": 17633700
    },
    {
      "time": "2026-04-15",
      "open": 14.300000190734863,
      "high": 14.329999923706055,
      "low": 14.039999961853027,
      "close": 14.09000015258789,
      "volume": 19305800
    },
    {
      "time": "2026-04-16",
      "open": 14.319999694824219,
      "high": 14.739999771118164,
      "low": 14.3100004196167,
      "close": 14.699999809265137,
      "volume": 18587400
    },
    {
      "time": "2026-04-17",
      "open": 14.65999984741211,
      "high": 14.930000305175781,
      "low": 14.619999885559082,
      "close": 14.859999656677246,
      "volume": 12690000
    },
    {
      "time": "2026-04-20",
      "open": 14.760000228881836,
      "high": 14.960000038146973,
      "low": 14.619999885559082,
      "close": 14.84000015258789,
      "volume": 11135000
    },
    {
      "time": "2026-04-21",
      "open": 14.880000114440918,
      "high": 14.930000305175781,
      "low": 14.569999694824219,
      "close": 14.670000076293945,
      "volume": 12382600
    },
    {
      "time": "2026-04-22",
      "open": 14.670000076293945,
      "high": 14.8100004196167,
      "low": 14.430000305175781,
      "close": 14.529999732971191,
      "volume": 12281200
    },
    {
      "time": "2026-04-23",
      "open": 14.529999732971191,
      "high": 14.550000190734863,
      "low": 14.199999809265137,
      "close": 14.40999984741211,
      "volume": 12852400
    },
    {
      "time": "2026-04-24",
      "open": 14.430000305175781,
      "high": 14.5,
      "low": 14.0600004196167,
      "close": 14.170000076293945,
      "volume": 12561300
    },
    {
      "time": "2026-04-27",
      "open": 14.199999809265137,
      "high": 14.3100004196167,
      "low": 14.09000015258789,
      "close": 14.119999885559082,
      "volume": 16524100
    },
    {
      "time": "2026-04-28",
      "open": 14.350000381469727,
      "high": 14.420000076293945,
      "low": 14.130000114440918,
      "close": 14.270000457763672,
      "volume": 13606800
    },
    {
      "time": "2026-04-29",
      "open": 14.25,
      "high": 14.4399995803833,
      "low": 14.149999618530273,
      "close": 14.229999542236328,
      "volume": 14518300
    },
    {
      "time": "2026-04-30",
      "open": 13.869999885559082,
      "high": 14.359999656677246,
      "low": 13.859999656677246,
      "close": 14.350000381469727,
      "volume": 16423800
    },
    {
      "time": "2026-05-01",
      "open": 14.390000343322754,
      "high": 14.5600004196167,
      "low": 13.949999809265137,
      "close": 14.0600004196167,
      "volume": 10354600
    },
    {
      "time": "2026-05-04",
      "open": 14.079999923706055,
      "high": 14.079999923706055,
      "low": 13.779999732971191,
      "close": 13.850000381469727,
      "volume": 12769000
    },
    {
      "time": "2026-05-05",
      "open": 13.779999732971191,
      "high": 14.100000381469727,
      "low": 13.609999656677246,
      "close": 14,
      "volume": 13838700
    },
    {
      "time": "2026-05-06",
      "open": 14.039999961853027,
      "high": 14.210000038146973,
      "low": 14,
      "close": 14.069999694824219,
      "volume": 12445400
    },
    {
      "time": "2026-05-07",
      "open": 14.0600004196167,
      "high": 14.479999542236328,
      "low": 13.960000038146973,
      "close": 14.359999656677246,
      "volume": 14789400
    },
    {
      "time": "2026-05-08",
      "open": 14.359999656677246,
      "high": 14.40999984741211,
      "low": 14.079999923706055,
      "close": 14.130000114440918,
      "volume": 10376100
    },
    {
      "time": "2026-05-11",
      "open": 14.170000076293945,
      "high": 14.319999694824219,
      "low": 13.699999809265137,
      "close": 13.930000305175781,
      "volume": 13751700
    },
    {
      "time": "2026-05-12",
      "open": 14.050000190734863,
      "high": 14.229999542236328,
      "low": 13.84000015258789,
      "close": 14,
      "volume": 12678100
    },
    {
      "time": "2026-05-13",
      "open": 13.970000267028809,
      "high": 14.130000114440918,
      "low": 13.829999923706055,
      "close": 14.09000015258789,
      "volume": 12489700
    },
    {
      "time": "2026-05-14",
      "open": 14.199999809265137,
      "high": 14.3100004196167,
      "low": 13.640000343322754,
      "close": 13.670000076293945,
      "volume": 16533000
    },
    {
      "time": "2026-05-15",
      "open": 13.800000190734863,
      "high": 13.899999618530273,
      "low": 13.420000076293945,
      "close": 13.430000305175781,
      "volume": 16025500
    },
    {
      "time": "2026-05-18",
      "open": 13.4399995803833,
      "high": 13.800000190734863,
      "low": 13.4399995803833,
      "close": 13.789999961853027,
      "volume": 14183100
    },
    {
      "time": "2026-05-19",
      "open": 13.899999618530273,
      "high": 14.15999984741211,
      "low": 13.699999809265137,
      "close": 13.930000305175781,
      "volume": 14952000
    },
    {
      "time": "2026-05-20",
      "open": 13.960000038146973,
      "high": 13.979999542236328,
      "low": 13.619999885559082,
      "close": 13.760000228881836,
      "volume": 11326200
    },
    {
      "time": "2026-05-21",
      "open": 13.649999618530273,
      "high": 13.65999984741211,
      "low": 13.140000343322754,
      "close": 13.380000114440918,
      "volume": 22417900
    },
    {
      "time": "2026-05-22",
      "open": 13.399999618530273,
      "high": 13.65999984741211,
      "low": 13.390000343322754,
      "close": 13.5600004196167,
      "volume": 11621600
    },
    {
      "time": "2026-05-26",
      "open": 13.470000267028809,
      "high": 13.529999732971191,
      "low": 13.149999618530273,
      "close": 13.149999618530273,
      "volume": 16006000
    },
    {
      "time": "2026-05-27",
      "open": 13.170000076293945,
      "high": 13.579999923706055,
      "low": 13.170000076293945,
      "close": 13.329999923706055,
      "volume": 18425200
    },
    {
      "time": "2026-05-28",
      "open": 13.25,
      "high": 13.59000015258789,
      "low": 13.140000343322754,
      "close": 13.380000114440918,
      "volume": 11870400
    },
    {
      "time": "2026-05-29",
      "open": 13.329999923706055,
      "high": 13.460000038146973,
      "low": 13.130000114440918,
      "close": 13.279999732971191,
      "volume": 13931300
    },
    {
      "time": "2026-06-01",
      "open": 13.140000343322754,
      "high": 13.390000343322754,
      "low": 13.100000381469727,
      "close": 13.109999656677246,
      "volume": 12686500
    },
    {
      "time": "2026-06-02",
      "open": 13.100000381469727,
      "high": 13.100000381469727,
      "low": 12.760000228881836,
      "close": 12.859999656677246,
      "volume": 16202200
    },
    {
      "time": "2026-06-03",
      "open": 12.640000343322754,
      "high": 13,
      "low": 12.550000190734863,
      "close": 12.579999923706055,
      "volume": 17916900
    },
    {
      "time": "2026-06-04",
      "open": 12.850000381469727,
      "high": 13,
      "low": 12.529999732971191,
      "close": 12.680000305175781,
      "volume": 13195200
    },
    {
      "time": "2026-06-05",
      "open": 12.710000038146973,
      "high": 13.149999618530273,
      "low": 12.710000038146973,
      "close": 13.010000228881836,
      "volume": 14766900
    },
    {
      "time": "2026-06-08",
      "open": 12.90999984741211,
      "high": 13.260000228881836,
      "low": 12.84000015258789,
      "close": 13.149999618530273,
      "volume": 19078300
    },
    {
      "time": "2026-06-09",
      "open": 13.260000228881836,
      "high": 13.399999618530273,
      "low": 12.859999656677246,
      "close": 13.140000343322754,
      "volume": 17453300
    },
    {
      "time": "2026-06-10",
      "open": 13.170000076293945,
      "high": 13.4399995803833,
      "low": 13.09000015258789,
      "close": 13.34000015258789,
      "volume": 15180500
    },
    {
      "time": "2026-06-11",
      "open": 13.300000190734863,
      "high": 13.539999961853027,
      "low": 13.279999732971191,
      "close": 13.449999809265137,
      "volume": 9915700
    },
    {
      "time": "2026-06-12",
      "open": 13.4399995803833,
      "high": 13.760000228881836,
      "low": 13.289999961853027,
      "close": 13.739999771118164,
      "volume": 15325400
    },
    {
      "time": "2026-06-15",
      "open": 13.65999984741211,
      "high": 14.0600004196167,
      "low": 13.59000015258789,
      "close": 13.609999656677246,
      "volume": 24640400
    },
    {
      "time": "2026-06-16",
      "open": 13.59000015258789,
      "high": 13.84000015258789,
      "low": 13.40999984741211,
      "close": 13.5600004196167,
      "volume": 15601700
    },
    {
      "time": "2026-06-17",
      "open": 13.529999732971191,
      "high": 13.720000267028809,
      "low": 13.020000457763672,
      "close": 13.15999984741211,
      "volume": 11641100
    },
    {
      "time": "2026-06-18",
      "open": 13.109999656677246,
      "high": 13.3100004196167,
      "low": 13.029999732971191,
      "close": 13.199999809265137,
      "volume": 22362800
    },
    {
      "time": "2026-06-22",
      "open": 13.149999618530273,
      "high": 13.289999961853027,
      "low": 12.819999694824219,
      "close": 12.850000381469727,
      "volume": 11706500
    },
    {
      "time": "2026-06-23",
      "open": 13.100000381469727,
      "high": 13.600000381469727,
      "low": 13.0600004196167,
      "close": 13.430000305175781,
      "volume": 18120700
    },
    {
      "time": "2026-06-24",
      "open": 13.449999809265137,
      "high": 13.65999984741211,
      "low": 13.229999542236328,
      "close": 13.609999656677246,
      "volume": 21467500
    },
    {
      "time": "2026-06-25",
      "open": 13.65999984741211,
      "high": 14,
      "low": 13.649999618530273,
      "close": 13.779999732971191,
      "volume": 18651200
    },
    {
      "time": "2026-06-26",
      "open": 13.859999656677246,
      "high": 14.079999923706055,
      "low": 13.779999732971191,
      "close": 14.079999923706055,
      "volume": 18550400
    },
    {
      "time": "2026-06-29",
      "open": 14,
      "high": 14.239999771118164,
      "low": 13.880000114440918,
      "close": 13.979999542236328,
      "volume": 158883800
    },
    {
      "time": "2026-06-30",
      "open": 13.899999618530273,
      "high": 13.960000038146973,
      "low": 13.390000343322754,
      "close": 13.460000038146973,
      "volume": 21717700
    },
    {
      "time": "2026-07-01",
      "open": 13.899999618530273,
      "high": 14.420000076293945,
      "low": 13.899999618530273,
      "close": 14.300000190734863,
      "volume": 22977100
    },
    {
      "time": "2026-07-02",
      "open": 14.40999984741211,
      "high": 14.550000190734863,
      "low": 14.15999984741211,
      "close": 14.34000015258789,
      "volume": 14563000
    },
    {
      "time": "2026-07-06",
      "open": 14.319999694824219,
      "high": 14.380000114440918,
      "low": 13.65999984741211,
      "close": 13.789999961853027,
      "volume": 16522400
    },
    {
      "time": "2026-07-07",
      "open": 14.039999961853027,
      "high": 14.399999618530273,
      "low": 14.020000457763672,
      "close": 14.029999732971191,
      "volume": 10872900
    },
    {
      "time": "2026-07-08",
      "open": 14.039999961853027,
      "high": 14.100000381469727,
      "low": 13.770000457763672,
      "close": 13.770000457763672,
      "volume": 9101400
    },
    {
      "time": "2026-07-09",
      "open": 13.579999923706055,
      "high": 13.6899995803833,
      "low": 13.34000015258789,
      "close": 13.369999885559082,
      "volume": 15346900
    },
    {
      "time": "2026-07-10",
      "open": 13.460000038146973,
      "high": 13.890000343322754,
      "low": 13.380000114440918,
      "close": 13.829999923706055,
      "volume": 11361500
    },
    {
      "time": "2026-07-13",
      "open": 14,
      "high": 14.5600004196167,
      "low": 13.979999542236328,
      "close": 14.329999923706055,
      "volume": 12832600
    },
    {
      "time": "2026-07-14",
      "open": 14.199999809265137,
      "high": 14.300000190734863,
      "low": 14.039999961853027,
      "close": 14.149999618530273,
      "volume": 16852300
    },
    {
      "time": "2026-07-15",
      "open": 13.6899995803833,
      "high": 14.4399995803833,
      "low": 13.569999694824219,
      "close": 14.09000015258789,
      "volume": 32572100
    },
    {
      "time": "2026-07-16",
      "open": 14.229999542236328,
      "high": 14.600000381469727,
      "low": 14.010000228881836,
      "close": 14.470000267028809,
      "volume": 22378700
    },
    {
      "time": "2026-07-17",
      "open": 14.699999809265137,
      "high": 14.869999885559082,
      "low": 14.229999542236328,
      "close": 14.279999732971191,
      "volume": 14029600
    },
    {
      "time": "2026-07-20",
      "open": 14.279999732971191,
      "high": 14.699999809265137,
      "low": 14.010000228881836,
      "close": 14.640000343322754,
      "volume": 15883900
    },
    {
      "time": "2026-07-21",
      "open": 14.430000305175781,
      "high": 15.010000228881836,
      "low": 14.390000343322754,
      "close": 14.850000381469727,
      "volume": 18163900
    },
    {
      "time": "2026-07-22",
      "open": 15.170000076293945,
      "high": 15.350000381469727,
      "low": 14.640000343322754,
      "close": 14.829999923706055,
      "volume": 13660700
    },
    {
      "time": "2026-07-23",
      "open": 14.699999809265137,
      "high": 14.829999923706055,
      "low": 14.1899995803833,
      "close": 14.369999885559082,
      "volume": 15465100
    },
    {
      "time": "2026-07-24",
      "open": 14.460000038146973,
      "high": 14.8100004196167,
      "low": 14.460000038146973,
      "close": 14.770000457763672,
      "volume": 10276300
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 18.969800148010254
    },
    {
      "time": "2025-10-06",
      "value": 18.96000015258789
    },
    {
      "time": "2025-10-07",
      "value": 18.954200134277343
    },
    {
      "time": "2025-10-08",
      "value": 18.940800132751466
    },
    {
      "time": "2025-10-09",
      "value": 18.940200119018556
    },
    {
      "time": "2025-10-10",
      "value": 18.94660011291504
    },
    {
      "time": "2025-10-13",
      "value": 18.940200119018556
    },
    {
      "time": "2025-10-14",
      "value": 18.936400108337402
    },
    {
      "time": "2025-10-15",
      "value": 18.92720012664795
    },
    {
      "time": "2025-10-16",
      "value": 18.91400012969971
    },
    {
      "time": "2025-10-17",
      "value": 18.900200119018553
    },
    {
      "time": "2025-10-20",
      "value": 18.885200119018556
    },
    {
      "time": "2025-10-21",
      "value": 18.87220012664795
    },
    {
      "time": "2025-10-22",
      "value": 18.85780014038086
    },
    {
      "time": "2025-10-23",
      "value": 18.836800117492675
    },
    {
      "time": "2025-10-24",
      "value": 18.813600120544432
    },
    {
      "time": "2025-10-27",
      "value": 18.800200119018555
    },
    {
      "time": "2025-10-28",
      "value": 18.78220012664795
    },
    {
      "time": "2025-10-29",
      "value": 18.744400100708006
    },
    {
      "time": "2025-10-30",
      "value": 18.707800102233886
    },
    {
      "time": "2025-10-31",
      "value": 18.66560012817383
    },
    {
      "time": "2025-11-03",
      "value": 18.618200149536133
    },
    {
      "time": "2025-11-04",
      "value": 18.57720016479492
    },
    {
      "time": "2025-11-05",
      "value": 18.543200149536133
    },
    {
      "time": "2025-11-06",
      "value": 18.49400016784668
    },
    {
      "time": "2025-11-07",
      "value": 18.4610001373291
    },
    {
      "time": "2025-11-10",
      "value": 18.418000144958498
    },
    {
      "time": "2025-11-11",
      "value": 18.388600120544435
    },
    {
      "time": "2025-11-12",
      "value": 18.3514001083374
    },
    {
      "time": "2025-11-13",
      "value": 18.321200103759764
    },
    {
      "time": "2025-11-14",
      "value": 18.284600105285644
    },
    {
      "time": "2025-11-17",
      "value": 18.23780014038086
    },
    {
      "time": "2025-11-18",
      "value": 18.197000122070314
    },
    {
      "time": "2025-11-19",
      "value": 18.157800102233885
    },
    {
      "time": "2025-11-20",
      "value": 18.116600074768066
    },
    {
      "time": "2025-11-21",
      "value": 18.088600082397463
    },
    {
      "time": "2025-11-24",
      "value": 18.065600090026855
    },
    {
      "time": "2025-11-25",
      "value": 18.041600074768066
    },
    {
      "time": "2025-11-26",
      "value": 18.020200080871582
    },
    {
      "time": "2025-11-28",
      "value": 18.002200088500977
    },
    {
      "time": "2025-12-01",
      "value": 17.984800071716307
    },
    {
      "time": "2025-12-02",
      "value": 17.962800064086913
    },
    {
      "time": "2025-12-03",
      "value": 17.942000045776368
    },
    {
      "time": "2025-12-04",
      "value": 17.910400047302247
    },
    {
      "time": "2025-12-05",
      "value": 17.889800033569337
    },
    {
      "time": "2025-12-08",
      "value": 17.868400039672853
    },
    {
      "time": "2025-12-09",
      "value": 17.850000038146973
    },
    {
      "time": "2025-12-10",
      "value": 17.83260005950928
    },
    {
      "time": "2025-12-11",
      "value": 17.79860008239746
    },
    {
      "time": "2025-12-12",
      "value": 17.770000076293947
    },
    {
      "time": "2025-12-15",
      "value": 17.746600074768068
    },
    {
      "time": "2025-12-16",
      "value": 17.72700008392334
    },
    {
      "time": "2025-12-17",
      "value": 17.707200088500976
    },
    {
      "time": "2025-12-18",
      "value": 17.689000091552735
    },
    {
      "time": "2025-12-19",
      "value": 17.666000099182128
    },
    {
      "time": "2025-12-22",
      "value": 17.639600105285645
    },
    {
      "time": "2025-12-23",
      "value": 17.61540008544922
    },
    {
      "time": "2025-12-24",
      "value": 17.58700008392334
    },
    {
      "time": "2025-12-26",
      "value": 17.565000076293945
    },
    {
      "time": "2025-12-29",
      "value": 17.548800048828124
    },
    {
      "time": "2025-12-30",
      "value": 17.526200065612795
    },
    {
      "time": "2025-12-31",
      "value": 17.50240005493164
    },
    {
      "time": "2026-01-02",
      "value": 17.476000022888183
    },
    {
      "time": "2026-01-05",
      "value": 17.442000007629396
    },
    {
      "time": "2026-01-06",
      "value": 17.4096000289917
    },
    {
      "time": "2026-01-07",
      "value": 17.365400009155273
    },
    {
      "time": "2026-01-08",
      "value": 17.327000007629394
    },
    {
      "time": "2026-01-09",
      "value": 17.304200019836426
    },
    {
      "time": "2026-01-12",
      "value": 17.290400047302246
    },
    {
      "time": "2026-01-13",
      "value": 17.27340003967285
    },
    {
      "time": "2026-01-14",
      "value": 17.272000045776366
    },
    {
      "time": "2026-01-15",
      "value": 17.27360004425049
    },
    {
      "time": "2026-01-16",
      "value": 17.27060001373291
    },
    {
      "time": "2026-01-20",
      "value": 17.27220001220703
    },
    {
      "time": "2026-01-21",
      "value": 17.284199981689454
    },
    {
      "time": "2026-01-22",
      "value": 17.290799980163573
    },
    {
      "time": "2026-01-23",
      "value": 17.301199989318846
    },
    {
      "time": "2026-01-26",
      "value": 17.317000007629396
    },
    {
      "time": "2026-01-27",
      "value": 17.329200019836424
    },
    {
      "time": "2026-01-28",
      "value": 17.334200019836427
    },
    {
      "time": "2026-01-29",
      "value": 17.34180000305176
    },
    {
      "time": "2026-01-30",
      "value": 17.369599990844726
    },
    {
      "time": "2026-02-02",
      "value": 17.389599990844726
    },
    {
      "time": "2026-02-03",
      "value": 17.423800010681152
    },
    {
      "time": "2026-02-04",
      "value": 17.472200012207033
    },
    {
      "time": "2026-02-05",
      "value": 17.507799987792968
    },
    {
      "time": "2026-02-06",
      "value": 17.54439998626709
    },
    {
      "time": "2026-02-09",
      "value": 17.573199996948244
    },
    {
      "time": "2026-02-10",
      "value": 17.60340000152588
    },
    {
      "time": "2026-02-11",
      "value": 17.64680000305176
    },
    {
      "time": "2026-02-12",
      "value": 17.69220001220703
    },
    {
      "time": "2026-02-13",
      "value": 17.743000030517578
    },
    {
      "time": "2026-02-17",
      "value": 17.777600021362304
    },
    {
      "time": "2026-02-18",
      "value": 17.814400024414063
    },
    {
      "time": "2026-02-19",
      "value": 17.847200050354004
    },
    {
      "time": "2026-02-20",
      "value": 17.87440002441406
    },
    {
      "time": "2026-02-23",
      "value": 17.909200019836426
    },
    {
      "time": "2026-02-24",
      "value": 17.942400016784667
    },
    {
      "time": "2026-02-25",
      "value": 17.96380001068115
    },
    {
      "time": "2026-02-26",
      "value": 17.98340000152588
    },
    {
      "time": "2026-02-27",
      "value": 18.009599990844727
    },
    {
      "time": "2026-03-02",
      "value": 18.03840000152588
    },
    {
      "time": "2026-03-03",
      "value": 18.059199981689453
    },
    {
      "time": "2026-03-04",
      "value": 18.080200004577637
    },
    {
      "time": "2026-03-05",
      "value": 18.105400009155275
    },
    {
      "time": "2026-03-06",
      "value": 18.14060001373291
    },
    {
      "time": "2026-03-09",
      "value": 18.174200019836427
    },
    {
      "time": "2026-03-10",
      "value": 18.194200019836426
    },
    {
      "time": "2026-03-11",
      "value": 18.189000015258788
    },
    {
      "time": "2026-03-12",
      "value": 18.163200035095215
    },
    {
      "time": "2026-03-13",
      "value": 18.14280002593994
    },
    {
      "time": "2026-03-16",
      "value": 18.117200050354004
    },
    {
      "time": "2026-03-17",
      "value": 18.095000076293946
    },
    {
      "time": "2026-03-18",
      "value": 18.06460008621216
    },
    {
      "time": "2026-03-19",
      "value": 18.035600070953368
    },
    {
      "time": "2026-03-20",
      "value": 18.01720006942749
    },
    {
      "time": "2026-03-23",
      "value": 17.99480007171631
    },
    {
      "time": "2026-03-24",
      "value": 17.96720006942749
    },
    {
      "time": "2026-03-25",
      "value": 17.939800052642823
    },
    {
      "time": "2026-03-26",
      "value": 17.91240005493164
    },
    {
      "time": "2026-03-27",
      "value": 17.882400035858154
    },
    {
      "time": "2026-03-30",
      "value": 17.849600009918213
    },
    {
      "time": "2026-03-31",
      "value": 17.824800033569336
    },
    {
      "time": "2026-04-01",
      "value": 17.79180004119873
    },
    {
      "time": "2026-04-02",
      "value": 17.760200061798095
    },
    {
      "time": "2026-04-06",
      "value": 17.72640007019043
    },
    {
      "time": "2026-04-07",
      "value": 17.686200065612795
    },
    {
      "time": "2026-04-08",
      "value": 17.636000061035155
    },
    {
      "time": "2026-04-09",
      "value": 17.588000049591063
    },
    {
      "time": "2026-04-10",
      "value": 17.538000049591066
    },
    {
      "time": "2026-04-13",
      "value": 17.47160005569458
    },
    {
      "time": "2026-04-14",
      "value": 17.387000045776368
    },
    {
      "time": "2026-04-15",
      "value": 17.301200065612793
    },
    {
      "time": "2026-04-16",
      "value": 17.213000049591063
    },
    {
      "time": "2026-04-17",
      "value": 17.1142000579834
    },
    {
      "time": "2026-04-20",
      "value": 17.020000076293947
    },
    {
      "time": "2026-04-21",
      "value": 16.92640007019043
    },
    {
      "time": "2026-04-22",
      "value": 16.83340005874634
    },
    {
      "time": "2026-04-23",
      "value": 16.73500005722046
    },
    {
      "time": "2026-04-24",
      "value": 16.618000049591064
    },
    {
      "time": "2026-04-27",
      "value": 16.501600036621095
    },
    {
      "time": "2026-04-28",
      "value": 16.39180004119873
    },
    {
      "time": "2026-04-29",
      "value": 16.298600044250488
    },
    {
      "time": "2026-04-30",
      "value": 16.209800033569337
    },
    {
      "time": "2026-05-01",
      "value": 16.117200031280518
    },
    {
      "time": "2026-05-04",
      "value": 16.02480005264282
    },
    {
      "time": "2026-05-05",
      "value": 15.927600040435792
    },
    {
      "time": "2026-05-06",
      "value": 15.827000026702882
    },
    {
      "time": "2026-05-07",
      "value": 15.740800018310546
    },
    {
      "time": "2026-05-08",
      "value": 15.64880002975464
    },
    {
      "time": "2026-05-11",
      "value": 15.542400035858154
    },
    {
      "time": "2026-05-12",
      "value": 15.438800029754638
    },
    {
      "time": "2026-05-13",
      "value": 15.341400051116944
    },
    {
      "time": "2026-05-14",
      "value": 15.237800045013428
    },
    {
      "time": "2026-05-15",
      "value": 15.134200038909912
    },
    {
      "time": "2026-05-18",
      "value": 15.0296000289917
    },
    {
      "time": "2026-05-19",
      "value": 14.935000038146972
    },
    {
      "time": "2026-05-20",
      "value": 14.848600044250489
    },
    {
      "time": "2026-05-21",
      "value": 14.77660005569458
    },
    {
      "time": "2026-05-22",
      "value": 14.724400062561035
    },
    {
      "time": "2026-05-26",
      "value": 14.659200057983398
    },
    {
      "time": "2026-05-27",
      "value": 14.60520004272461
    },
    {
      "time": "2026-05-28",
      "value": 14.549000034332275
    },
    {
      "time": "2026-05-29",
      "value": 14.503400020599365
    },
    {
      "time": "2026-06-01",
      "value": 14.457600021362305
    },
    {
      "time": "2026-06-02",
      "value": 14.411600017547608
    },
    {
      "time": "2026-06-03",
      "value": 14.354000015258789
    },
    {
      "time": "2026-06-04",
      "value": 14.29640001296997
    },
    {
      "time": "2026-06-05",
      "value": 14.250200023651123
    },
    {
      "time": "2026-06-08",
      "value": 14.209200019836425
    },
    {
      "time": "2026-06-09",
      "value": 14.159600028991699
    },
    {
      "time": "2026-06-10",
      "value": 14.11180004119873
    },
    {
      "time": "2026-06-11",
      "value": 14.066400032043457
    },
    {
      "time": "2026-06-12",
      "value": 14.030800018310547
    },
    {
      "time": "2026-06-15",
      "value": 13.988600006103516
    },
    {
      "time": "2026-06-16",
      "value": 13.944200019836426
    },
    {
      "time": "2026-06-17",
      "value": 13.897600021362305
    },
    {
      "time": "2026-06-18",
      "value": 13.850000019073486
    },
    {
      "time": "2026-06-22",
      "value": 13.796000022888183
    },
    {
      "time": "2026-06-23",
      "value": 13.761000022888183
    },
    {
      "time": "2026-06-24",
      "value": 13.743000011444092
    },
    {
      "time": "2026-06-25",
      "value": 13.733000011444092
    },
    {
      "time": "2026-06-26",
      "value": 13.732800006866455
    },
    {
      "time": "2026-06-29",
      "value": 13.718400001525879
    },
    {
      "time": "2026-06-30",
      "value": 13.690400009155274
    },
    {
      "time": "2026-07-01",
      "value": 13.679600009918213
    },
    {
      "time": "2026-07-02",
      "value": 13.673000011444092
    },
    {
      "time": "2026-07-06",
      "value": 13.658200016021729
    },
    {
      "time": "2026-07-07",
      "value": 13.65060001373291
    },
    {
      "time": "2026-07-08",
      "value": 13.642600021362306
    },
    {
      "time": "2026-07-09",
      "value": 13.627600021362305
    },
    {
      "time": "2026-07-10",
      "value": 13.618800010681152
    },
    {
      "time": "2026-07-13",
      "value": 13.620800018310547
    },
    {
      "time": "2026-07-14",
      "value": 13.616800003051758
    },
    {
      "time": "2026-07-15",
      "value": 13.617399997711182
    },
    {
      "time": "2026-07-16",
      "value": 13.629799995422363
    },
    {
      "time": "2026-07-17",
      "value": 13.635399990081787
    },
    {
      "time": "2026-07-20",
      "value": 13.646800003051759
    },
    {
      "time": "2026-07-21",
      "value": 13.656600017547607
    },
    {
      "time": "2026-07-22",
      "value": 13.67060001373291
    },
    {
      "time": "2026-07-23",
      "value": 13.679400005340575
    },
    {
      "time": "2026-07-24",
      "value": 13.694800014495849
    }
  ],
  "analysis": null
}