{
  "ok": true,
  "cached": false,
  "ticker": "DFGR",
  "price": 30.16,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Tomato Prices Aren’t the Only Problem. How Retirees Can Beat Inflation.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/31481c39-8cff-3e48-9f55-0ee9fb55e3ca/tomato-prices-aren%E2%80%99t-the-only.html",
      "published": "2026-05-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 27.309999465942383,
      "high": 27.309999465942383,
      "low": 27.040000915527344,
      "close": 27.280000686645508,
      "volume": 259300
    },
    {
      "time": "2025-07-28",
      "open": 27.239999771118164,
      "high": 27.239999771118164,
      "low": 26.860000610351562,
      "close": 26.8799991607666,
      "volume": 245400
    },
    {
      "time": "2025-07-29",
      "open": 27,
      "high": 27.19499969482422,
      "low": 26.829999923706055,
      "close": 27.170000076293945,
      "volume": 490000
    },
    {
      "time": "2025-07-30",
      "open": 27.100000381469727,
      "high": 27.184999465942383,
      "low": 26.690000534057617,
      "close": 26.81999969482422,
      "volume": 227800
    },
    {
      "time": "2025-07-31",
      "open": 26.739999771118164,
      "high": 26.799999237060547,
      "low": 26.485000610351562,
      "close": 26.520000457763672,
      "volume": 356400
    },
    {
      "time": "2025-08-01",
      "open": 26.709999084472656,
      "high": 26.716999053955078,
      "low": 26.34000015258789,
      "close": 26.530000686645508,
      "volume": 492700
    },
    {
      "time": "2025-08-04",
      "open": 26.6299991607666,
      "high": 26.809999465942383,
      "low": 26.6299991607666,
      "close": 26.780000686645508,
      "volume": 382500
    },
    {
      "time": "2025-08-05",
      "open": 26.81999969482422,
      "high": 26.905000686645508,
      "low": 26.707000732421875,
      "close": 26.8700008392334,
      "volume": 519500
    },
    {
      "time": "2025-08-06",
      "open": 26.950000762939453,
      "high": 26.976999282836914,
      "low": 26.768999099731445,
      "close": 26.770000457763672,
      "volume": 330300
    },
    {
      "time": "2025-08-07",
      "open": 26.920000076293945,
      "high": 26.920000076293945,
      "low": 26.709999084472656,
      "close": 26.8700008392334,
      "volume": 293700
    },
    {
      "time": "2025-08-08",
      "open": 26.899999618530273,
      "high": 26.920000076293945,
      "low": 26.65999984741211,
      "close": 26.709999084472656,
      "volume": 411300
    },
    {
      "time": "2025-08-11",
      "open": 26.700000762939453,
      "high": 26.709999084472656,
      "low": 26.549999237060547,
      "close": 26.559999465942383,
      "volume": 280800
    },
    {
      "time": "2025-08-12",
      "open": 26.600000381469727,
      "high": 26.729999542236328,
      "low": 26.489999771118164,
      "close": 26.700000762939453,
      "volume": 310700
    },
    {
      "time": "2025-08-13",
      "open": 26.799999237060547,
      "high": 26.927000045776367,
      "low": 26.709999084472656,
      "close": 26.90999984741211,
      "volume": 333800
    },
    {
      "time": "2025-08-14",
      "open": 26.739999771118164,
      "high": 26.7549991607666,
      "low": 26.559999465942383,
      "close": 26.690000534057617,
      "volume": 336500
    },
    {
      "time": "2025-08-15",
      "open": 26.68000030517578,
      "high": 26.8799991607666,
      "low": 26.68000030517578,
      "close": 26.829999923706055,
      "volume": 234100
    },
    {
      "time": "2025-08-18",
      "open": 26.8700008392334,
      "high": 26.8700008392334,
      "low": 26.639999389648438,
      "close": 26.649999618530273,
      "volume": 277000
    },
    {
      "time": "2025-08-19",
      "open": 26.760000228881836,
      "high": 27.040000915527344,
      "low": 26.760000228881836,
      "close": 27.020000457763672,
      "volume": 308900
    },
    {
      "time": "2025-08-20",
      "open": 27.1200008392334,
      "high": 27.315000534057617,
      "low": 27.09600067138672,
      "close": 27.139999389648438,
      "volume": 274800
    },
    {
      "time": "2025-08-21",
      "open": 27.030000686645508,
      "high": 27.135000228881836,
      "low": 26.969999313354492,
      "close": 27.049999237060547,
      "volume": 338100
    },
    {
      "time": "2025-08-22",
      "open": 27.139999389648438,
      "high": 27.56999969482422,
      "low": 27.139999389648438,
      "close": 27.440000534057617,
      "volume": 263700
    },
    {
      "time": "2025-08-25",
      "open": 27.399999618530273,
      "high": 27.479999542236328,
      "low": 27.270000457763672,
      "close": 27.280000686645508,
      "volume": 297500
    },
    {
      "time": "2025-08-26",
      "open": 27.25,
      "high": 27.316999435424805,
      "low": 27.170000076293945,
      "close": 27.239999771118164,
      "volume": 479700
    },
    {
      "time": "2025-08-27",
      "open": 27.200000762939453,
      "high": 27.454999923706055,
      "low": 27.200000762939453,
      "close": 27.399999618530273,
      "volume": 440100
    },
    {
      "time": "2025-08-28",
      "open": 27.40999984741211,
      "high": 27.40999984741211,
      "low": 27.219999313354492,
      "close": 27.329999923706055,
      "volume": 328000
    },
    {
      "time": "2025-08-29",
      "open": 27.34000015258789,
      "high": 27.469999313354492,
      "low": 27.31100082397461,
      "close": 27.469999313354492,
      "volume": 240400
    },
    {
      "time": "2025-09-02",
      "open": 27.149999618530273,
      "high": 27.190000534057617,
      "low": 26.920000076293945,
      "close": 27.020000457763672,
      "volume": 383800
    },
    {
      "time": "2025-09-03",
      "open": 26.93000030517578,
      "high": 27.049999237060547,
      "low": 26.90999984741211,
      "close": 27,
      "volume": 396600
    },
    {
      "time": "2025-09-04",
      "open": 27.040000915527344,
      "high": 27.15999984741211,
      "low": 26.93000030517578,
      "close": 27.1200008392334,
      "volume": 274400
    },
    {
      "time": "2025-09-05",
      "open": 27.299999237060547,
      "high": 27.5,
      "low": 27.270000457763672,
      "close": 27.399999618530273,
      "volume": 293500
    },
    {
      "time": "2025-09-08",
      "open": 27.309999465942383,
      "high": 27.34000015258789,
      "low": 27.145000457763672,
      "close": 27.34000015258789,
      "volume": 280000
    },
    {
      "time": "2025-09-09",
      "open": 27.270000457763672,
      "high": 27.295000076293945,
      "low": 27.19499969482422,
      "close": 27.280000686645508,
      "volume": 343100
    },
    {
      "time": "2025-09-10",
      "open": 27.329999923706055,
      "high": 27.420000076293945,
      "low": 27.235000610351562,
      "close": 27.260000228881836,
      "volume": 275700
    },
    {
      "time": "2025-09-11",
      "open": 27.350000381469727,
      "high": 27.729000091552734,
      "low": 27.34000015258789,
      "close": 27.700000762939453,
      "volume": 275900
    },
    {
      "time": "2025-09-12",
      "open": 27.639999389648438,
      "high": 27.729999542236328,
      "low": 27.584999084472656,
      "close": 27.639999389648438,
      "volume": 252100
    },
    {
      "time": "2025-09-15",
      "open": 27.739999771118164,
      "high": 27.780000686645508,
      "low": 27.56999969482422,
      "close": 27.649999618530273,
      "volume": 303600
    },
    {
      "time": "2025-09-16",
      "open": 27.6200008392334,
      "high": 27.649999618530273,
      "low": 27.461000442504883,
      "close": 27.479999542236328,
      "volume": 323500
    },
    {
      "time": "2025-09-17",
      "open": 27.56999969482422,
      "high": 27.790000915527344,
      "low": 27.3799991607666,
      "close": 27.440000534057617,
      "volume": 393100
    },
    {
      "time": "2025-09-18",
      "open": 27.420000076293945,
      "high": 27.510000228881836,
      "low": 27.347999572753906,
      "close": 27.43000030517578,
      "volume": 473800
    },
    {
      "time": "2025-09-19",
      "open": 27.43000030517578,
      "high": 27.450000762939453,
      "low": 27.309999465942383,
      "close": 27.309999465942383,
      "volume": 319900
    },
    {
      "time": "2025-09-22",
      "open": 27.280000686645508,
      "high": 27.399999618530273,
      "low": 27.149999618530273,
      "close": 27.31999969482422,
      "volume": 227900
    },
    {
      "time": "2025-09-23",
      "open": 27.18000030517578,
      "high": 27.329999923706055,
      "low": 27.165000915527344,
      "close": 27.299999237060547,
      "volume": 1016600
    },
    {
      "time": "2025-09-24",
      "open": 27.200000762939453,
      "high": 27.225000381469727,
      "low": 27.040000915527344,
      "close": 27.049999237060547,
      "volume": 392300
    },
    {
      "time": "2025-09-25",
      "open": 27.010000228881836,
      "high": 27.079999923706055,
      "low": 26.90999984741211,
      "close": 26.90999984741211,
      "volume": 537300
    },
    {
      "time": "2025-09-26",
      "open": 26.979999542236328,
      "high": 27.209999084472656,
      "low": 26.979999542236328,
      "close": 27.18000030517578,
      "volume": 477200
    },
    {
      "time": "2025-09-29",
      "open": 27.200000762939453,
      "high": 27.215999603271484,
      "low": 27.079999923706055,
      "close": 27.15999984741211,
      "volume": 308400
    },
    {
      "time": "2025-09-30",
      "open": 27.219999313354492,
      "high": 27.360000610351562,
      "low": 27.165000915527344,
      "close": 27.309999465942383,
      "volume": 459000
    },
    {
      "time": "2025-10-01",
      "open": 27.3700008392334,
      "high": 27.486000061035156,
      "low": 27.350000381469727,
      "close": 27.40999984741211,
      "volume": 499100
    },
    {
      "time": "2025-10-02",
      "open": 27.40999984741211,
      "high": 27.40999984741211,
      "low": 27.200000762939453,
      "close": 27.290000915527344,
      "volume": 409000
    },
    {
      "time": "2025-10-03",
      "open": 27.34000015258789,
      "high": 27.59000015258789,
      "low": 27.34000015258789,
      "close": 27.43000030517578,
      "volume": 402200
    },
    {
      "time": "2025-10-06",
      "open": 27.43000030517578,
      "high": 27.43000030517578,
      "low": 27.190000534057617,
      "close": 27.239999771118164,
      "volume": 351300
    },
    {
      "time": "2025-10-07",
      "open": 27.239999771118164,
      "high": 27.239999771118164,
      "low": 27.024999618530273,
      "close": 27.100000381469727,
      "volume": 337100
    },
    {
      "time": "2025-10-08",
      "open": 27.100000381469727,
      "high": 27.100000381469727,
      "low": 26.91900062561035,
      "close": 26.979999542236328,
      "volume": 401100
    },
    {
      "time": "2025-10-09",
      "open": 26.969999313354492,
      "high": 27.020000457763672,
      "low": 26.760000228881836,
      "close": 26.81999969482422,
      "volume": 415300
    },
    {
      "time": "2025-10-10",
      "open": 26.920000076293945,
      "high": 26.920000076293945,
      "low": 26.540000915527344,
      "close": 26.565000534057617,
      "volume": 459200
    },
    {
      "time": "2025-10-13",
      "open": 26.610000610351562,
      "high": 26.75,
      "low": 26.575000762939453,
      "close": 26.729999542236328,
      "volume": 390900
    },
    {
      "time": "2025-10-14",
      "open": 26.639999389648438,
      "high": 27,
      "low": 26.639999389648438,
      "close": 26.969999313354492,
      "volume": 298900
    },
    {
      "time": "2025-10-15",
      "open": 27.010000228881836,
      "high": 27.301000595092773,
      "low": 26.979999542236328,
      "close": 27.280000686645508,
      "volume": 315100
    },
    {
      "time": "2025-10-16",
      "open": 27.3700008392334,
      "high": 27.459999084472656,
      "low": 27.225000381469727,
      "close": 27.280000686645508,
      "volume": 515300
    },
    {
      "time": "2025-10-17",
      "open": 27.290000915527344,
      "high": 27.46500015258789,
      "low": 27.200000762939453,
      "close": 27.399999618530273,
      "volume": 400500
    },
    {
      "time": "2025-10-20",
      "open": 27.549999237060547,
      "high": 27.670000076293945,
      "low": 27.5,
      "close": 27.670000076293945,
      "volume": 196500
    },
    {
      "time": "2025-10-21",
      "open": 27.600000381469727,
      "high": 27.674999237060547,
      "low": 27.5049991607666,
      "close": 27.540000915527344,
      "volume": 298200
    },
    {
      "time": "2025-10-22",
      "open": 27.59000015258789,
      "high": 27.709999084472656,
      "low": 27.579999923706055,
      "close": 27.65999984741211,
      "volume": 306400
    },
    {
      "time": "2025-10-23",
      "open": 27.760000228881836,
      "high": 27.768999099731445,
      "low": 27.5,
      "close": 27.670000076293945,
      "volume": 323300
    },
    {
      "time": "2025-10-24",
      "open": 27.770000457763672,
      "high": 27.850000381469727,
      "low": 27.739999771118164,
      "close": 27.75,
      "volume": 312600
    },
    {
      "time": "2025-10-27",
      "open": 27.760000228881836,
      "high": 27.81999969482422,
      "low": 27.652000427246094,
      "close": 27.81999969482422,
      "volume": 684000
    },
    {
      "time": "2025-10-28",
      "open": 27.770000457763672,
      "high": 27.770000457763672,
      "low": 27.350000381469727,
      "close": 27.360000610351562,
      "volume": 609300
    },
    {
      "time": "2025-10-29",
      "open": 27.280000686645508,
      "high": 27.299999237060547,
      "low": 26.770000457763672,
      "close": 26.84000015258789,
      "volume": 352400
    },
    {
      "time": "2025-10-30",
      "open": 26.719999313354492,
      "high": 27.024999618530273,
      "low": 26.719999313354492,
      "close": 26.899999618530273,
      "volume": 346800
    },
    {
      "time": "2025-10-31",
      "open": 26.780000686645508,
      "high": 26.996999740600586,
      "low": 26.700000762939453,
      "close": 26.90999984741211,
      "volume": 400700
    },
    {
      "time": "2025-11-03",
      "open": 26.84000015258789,
      "high": 26.915000915527344,
      "low": 26.610000610351562,
      "close": 26.90999984741211,
      "volume": 489000
    },
    {
      "time": "2025-11-04",
      "open": 26.8799991607666,
      "high": 26.940000534057617,
      "low": 26.795000076293945,
      "close": 26.90999984741211,
      "volume": 514800
    },
    {
      "time": "2025-11-05",
      "open": 26.969999313354492,
      "high": 27,
      "low": 26.84000015258789,
      "close": 26.950000762939453,
      "volume": 371200
    },
    {
      "time": "2025-11-06",
      "open": 26.959999084472656,
      "high": 27.0049991607666,
      "low": 26.864999771118164,
      "close": 26.889999389648438,
      "volume": 395700
    },
    {
      "time": "2025-11-07",
      "open": 26.90999984741211,
      "high": 27.229999542236328,
      "low": 26.90999984741211,
      "close": 27.209999084472656,
      "volume": 348400
    },
    {
      "time": "2025-11-10",
      "open": 27.209999084472656,
      "high": 27.30500030517578,
      "low": 27.065000534057617,
      "close": 27.229999542236328,
      "volume": 400400
    },
    {
      "time": "2025-11-11",
      "open": 27.31999969482422,
      "high": 27.489999771118164,
      "low": 27.31999969482422,
      "close": 27.479999542236328,
      "volume": 316800
    },
    {
      "time": "2025-11-12",
      "open": 27.399999618530273,
      "high": 27.420000076293945,
      "low": 27.28499984741211,
      "close": 27.290000915527344,
      "volume": 385000
    },
    {
      "time": "2025-11-13",
      "open": 27.170000076293945,
      "high": 27.200000762939453,
      "low": 26.915000915527344,
      "close": 26.93000030517578,
      "volume": 426700
    },
    {
      "time": "2025-11-14",
      "open": 26.989999771118164,
      "high": 27.030000686645508,
      "low": 26.864999771118164,
      "close": 26.989999771118164,
      "volume": 395800
    },
    {
      "time": "2025-11-17",
      "open": 27.020000457763672,
      "high": 27.049999237060547,
      "low": 26.760000228881836,
      "close": 26.81999969482422,
      "volume": 360400
    },
    {
      "time": "2025-11-18",
      "open": 26.760000228881836,
      "high": 26.959999084472656,
      "low": 26.7450008392334,
      "close": 26.90999984741211,
      "volume": 339700
    },
    {
      "time": "2025-11-19",
      "open": 26.93000030517578,
      "high": 26.93000030517578,
      "low": 26.631000518798828,
      "close": 26.709999084472656,
      "volume": 384800
    },
    {
      "time": "2025-11-20",
      "open": 26.84000015258789,
      "high": 26.929000854492188,
      "low": 26.559999465942383,
      "close": 26.559999465942383,
      "volume": 355700
    },
    {
      "time": "2025-11-21",
      "open": 26.639999389648438,
      "high": 26.96500015258789,
      "low": 26.559999465942383,
      "close": 26.90999984741211,
      "volume": 450800
    },
    {
      "time": "2025-11-24",
      "open": 26.889999389648438,
      "high": 26.950000762939453,
      "low": 26.7549991607666,
      "close": 26.93000030517578,
      "volume": 373300
    },
    {
      "time": "2025-11-25",
      "open": 27.010000228881836,
      "high": 27.25,
      "low": 27.010000228881836,
      "close": 27.1299991607666,
      "volume": 514200
    },
    {
      "time": "2025-11-26",
      "open": 27.139999389648438,
      "high": 27.43000030517578,
      "low": 27.094999313354492,
      "close": 27.309999465942383,
      "volume": 372600
    },
    {
      "time": "2025-11-28",
      "open": 27.280000686645508,
      "high": 27.450000762939453,
      "low": 27.260000228881836,
      "close": 27.360000610351562,
      "volume": 103800
    },
    {
      "time": "2025-12-01",
      "open": 27.190000534057617,
      "high": 27.260000228881836,
      "low": 27.079999923706055,
      "close": 27.079999923706055,
      "volume": 472700
    },
    {
      "time": "2025-12-02",
      "open": 27.190000534057617,
      "high": 27.190000534057617,
      "low": 26.989999771118164,
      "close": 27.06999969482422,
      "volume": 362800
    },
    {
      "time": "2025-12-03",
      "open": 27.100000381469727,
      "high": 27.149999618530273,
      "low": 27.024999618530273,
      "close": 27.09000015258789,
      "volume": 400100
    },
    {
      "time": "2025-12-04",
      "open": 27.049999237060547,
      "high": 27.15999984741211,
      "low": 26.9950008392334,
      "close": 27.020000457763672,
      "volume": 427500
    },
    {
      "time": "2025-12-05",
      "open": 27.040000915527344,
      "high": 27.075000762939453,
      "low": 26.954999923706055,
      "close": 26.975000381469727,
      "volume": 450100
    },
    {
      "time": "2025-12-08",
      "open": 26.979999542236328,
      "high": 26.979999542236328,
      "low": 26.780000686645508,
      "close": 26.799999237060547,
      "volume": 406200
    },
    {
      "time": "2025-12-09",
      "open": 26.850000381469727,
      "high": 26.9950008392334,
      "low": 26.674999237060547,
      "close": 26.684999465942383,
      "volume": 266600
    },
    {
      "time": "2025-12-10",
      "open": 26.719999313354492,
      "high": 26.924999237060547,
      "low": 26.690000534057617,
      "close": 26.780000686645508,
      "volume": 403100
    },
    {
      "time": "2025-12-11",
      "open": 26.850000381469727,
      "high": 26.969999313354492,
      "low": 26.780000686645508,
      "close": 26.875,
      "volume": 425800
    },
    {
      "time": "2025-12-12",
      "open": 26.90999984741211,
      "high": 27.030000686645508,
      "low": 26.770000457763672,
      "close": 26.829999923706055,
      "volume": 495700
    },
    {
      "time": "2025-12-15",
      "open": 26.979999542236328,
      "high": 27.010000228881836,
      "low": 26.836999893188477,
      "close": 27.010000228881836,
      "volume": 495000
    },
    {
      "time": "2025-12-16",
      "open": 26.399999618530273,
      "high": 26.440000534057617,
      "low": 26.170000076293945,
      "close": 26.219999313354492,
      "volume": 665700
    },
    {
      "time": "2025-12-17",
      "open": 26.170000076293945,
      "high": 26.354999542236328,
      "low": 26.170000076293945,
      "close": 26.270000457763672,
      "volume": 918600
    },
    {
      "time": "2025-12-18",
      "open": 26.3700008392334,
      "high": 26.420000076293945,
      "low": 26.190000534057617,
      "close": 26.200000762939453,
      "volume": 1111300
    },
    {
      "time": "2025-12-19",
      "open": 26.200000762939453,
      "high": 26.280000686645508,
      "low": 26.115999221801758,
      "close": 26.1299991607666,
      "volume": 882500
    },
    {
      "time": "2025-12-22",
      "open": 26.15999984741211,
      "high": 26.270000457763672,
      "low": 26.09000015258789,
      "close": 26.219999313354492,
      "volume": 908000
    },
    {
      "time": "2025-12-23",
      "open": 26.31999969482422,
      "high": 26.327999114990234,
      "low": 26.20800018310547,
      "close": 26.31999969482422,
      "volume": 831300
    },
    {
      "time": "2025-12-24",
      "open": 26.34000015258789,
      "high": 26.48699951171875,
      "low": 26.34000015258789,
      "close": 26.450000762939453,
      "volume": 236000
    },
    {
      "time": "2025-12-26",
      "open": 26.459999084472656,
      "high": 26.5049991607666,
      "low": 26.385000228881836,
      "close": 26.489999771118164,
      "volume": 426800
    },
    {
      "time": "2025-12-29",
      "open": 26.520000457763672,
      "high": 26.57900047302246,
      "low": 26.485000610351562,
      "close": 26.559999465942383,
      "volume": 538600
    },
    {
      "time": "2025-12-30",
      "open": 26.59000015258789,
      "high": 26.610000610351562,
      "low": 26.51799964904785,
      "close": 26.610000610351562,
      "volume": 459600
    },
    {
      "time": "2025-12-31",
      "open": 26.600000381469727,
      "high": 26.600000381469727,
      "low": 26.399999618530273,
      "close": 26.420000076293945,
      "volume": 547100
    },
    {
      "time": "2026-01-02",
      "open": 26.43000030517578,
      "high": 26.520000457763672,
      "low": 26.270000457763672,
      "close": 26.469999313354492,
      "volume": 492000
    },
    {
      "time": "2026-01-05",
      "open": 26.3700008392334,
      "high": 26.565000534057617,
      "low": 26.239999771118164,
      "close": 26.510000228881836,
      "volume": 452200
    },
    {
      "time": "2026-01-06",
      "open": 26.440000534057617,
      "high": 26.65999984741211,
      "low": 26.392000198364258,
      "close": 26.610000610351562,
      "volume": 512200
    },
    {
      "time": "2026-01-07",
      "open": 26.739999771118164,
      "high": 26.78499984741211,
      "low": 26.489999771118164,
      "close": 26.489999771118164,
      "volume": 519600
    },
    {
      "time": "2026-01-08",
      "open": 26.40999984741211,
      "high": 26.729999542236328,
      "low": 26.40999984741211,
      "close": 26.670000076293945,
      "volume": 513600
    },
    {
      "time": "2026-01-09",
      "open": 26.639999389648438,
      "high": 26.770000457763672,
      "low": 26.639999389648438,
      "close": 26.670000076293945,
      "volume": 387500
    },
    {
      "time": "2026-01-12",
      "open": 26.700000762939453,
      "high": 26.795000076293945,
      "low": 26.649999618530273,
      "close": 26.709999084472656,
      "volume": 421800
    },
    {
      "time": "2026-01-13",
      "open": 26.690000534057617,
      "high": 26.81999969482422,
      "low": 26.510000228881836,
      "close": 26.809999465942383,
      "volume": 471100
    },
    {
      "time": "2026-01-14",
      "open": 26.829999923706055,
      "high": 26.975000381469727,
      "low": 26.78499984741211,
      "close": 26.969999313354492,
      "volume": 862200
    },
    {
      "time": "2026-01-15",
      "open": 27.030000686645508,
      "high": 27.21500015258789,
      "low": 27.010000228881836,
      "close": 27.114999771118164,
      "volume": 333600
    },
    {
      "time": "2026-01-16",
      "open": 27.110000610351562,
      "high": 27.434999465942383,
      "low": 27.09000015258789,
      "close": 27.389999389648438,
      "volume": 432800
    },
    {
      "time": "2026-01-20",
      "open": 27.200000762939453,
      "high": 27.200000762939453,
      "low": 26.959999084472656,
      "close": 26.959999084472656,
      "volume": 460600
    },
    {
      "time": "2026-01-21",
      "open": 27.059999465942383,
      "high": 27.079999923706055,
      "low": 26.815000534057617,
      "close": 26.979999542236328,
      "volume": 674200
    },
    {
      "time": "2026-01-22",
      "open": 27.059999465942383,
      "high": 27.100000381469727,
      "low": 26.799999237060547,
      "close": 26.809999465942383,
      "volume": 466100
    },
    {
      "time": "2026-01-23",
      "open": 26.780000686645508,
      "high": 26.950000762939453,
      "low": 26.71500015258789,
      "close": 26.93000030517578,
      "volume": 585200
    },
    {
      "time": "2026-01-26",
      "open": 27,
      "high": 27.09000015258789,
      "low": 26.90999984741211,
      "close": 26.940000534057617,
      "volume": 469000
    },
    {
      "time": "2026-01-27",
      "open": 26.950000762939453,
      "high": 27.024999618530273,
      "low": 26.889999389648438,
      "close": 27,
      "volume": 329300
    },
    {
      "time": "2026-01-28",
      "open": 26.959999084472656,
      "high": 27.04800033569336,
      "low": 26.739999771118164,
      "close": 26.770000457763672,
      "volume": 412800
    },
    {
      "time": "2026-01-29",
      "open": 26.93000030517578,
      "high": 27.19499969482422,
      "low": 26.860000610351562,
      "close": 27.149999618530273,
      "volume": 570900
    },
    {
      "time": "2026-01-30",
      "open": 27.040000915527344,
      "high": 27.110000610351562,
      "low": 26.84000015258789,
      "close": 27.100000381469727,
      "volume": 546200
    },
    {
      "time": "2026-02-02",
      "open": 27.139999389648438,
      "high": 27.174999237060547,
      "low": 26.8799991607666,
      "close": 26.8799991607666,
      "volume": 643400
    },
    {
      "time": "2026-02-03",
      "open": 26.8700008392334,
      "high": 27.014999389648438,
      "low": 26.780000686645508,
      "close": 26.989999771118164,
      "volume": 510600
    },
    {
      "time": "2026-02-04",
      "open": 27.420000076293945,
      "high": 27.420000076293945,
      "low": 27.09000015258789,
      "close": 27.329999923706055,
      "volume": 481800
    },
    {
      "time": "2026-02-05",
      "open": 27.1200008392334,
      "high": 27.329999923706055,
      "low": 27.09000015258789,
      "close": 27.209999084472656,
      "volume": 418000
    },
    {
      "time": "2026-02-06",
      "open": 27.329999923706055,
      "high": 27.604999542236328,
      "low": 27.329999923706055,
      "close": 27.56999969482422,
      "volume": 380400
    },
    {
      "time": "2026-02-09",
      "open": 27.59000015258789,
      "high": 27.760000228881836,
      "low": 27.469999313354492,
      "close": 27.739999771118164,
      "volume": 379900
    },
    {
      "time": "2026-02-10",
      "open": 27.780000686645508,
      "high": 28.1200008392334,
      "low": 27.780000686645508,
      "close": 28.040000915527344,
      "volume": 483300
    },
    {
      "time": "2026-02-11",
      "open": 28.219999313354492,
      "high": 28.290000915527344,
      "low": 28.065000534057617,
      "close": 28.18000030517578,
      "volume": 357100
    },
    {
      "time": "2026-02-12",
      "open": 28.40999984741211,
      "high": 28.59000015258789,
      "low": 28.200000762939453,
      "close": 28.209999084472656,
      "volume": 520300
    },
    {
      "time": "2026-02-13",
      "open": 28.270000457763672,
      "high": 28.600000381469727,
      "low": 28.209999084472656,
      "close": 28.530000686645508,
      "volume": 414200
    },
    {
      "time": "2026-02-17",
      "open": 28.639999389648438,
      "high": 28.81999969482422,
      "low": 28.5,
      "close": 28.809999465942383,
      "volume": 537700
    },
    {
      "time": "2026-02-18",
      "open": 28.709999084472656,
      "high": 28.709999084472656,
      "low": 28.290000915527344,
      "close": 28.389999389648438,
      "volume": 404300
    },
    {
      "time": "2026-02-19",
      "open": 28.299999237060547,
      "high": 28.424999237060547,
      "low": 28.204999923706055,
      "close": 28.290000915527344,
      "volume": 293300
    },
    {
      "time": "2026-02-20",
      "open": 28.329999923706055,
      "high": 28.55500030517578,
      "low": 28.290000915527344,
      "close": 28.55500030517578,
      "volume": 332000
    },
    {
      "time": "2026-02-23",
      "open": 28.520000457763672,
      "high": 28.702999114990234,
      "low": 28.485000610351562,
      "close": 28.579999923706055,
      "volume": 401800
    },
    {
      "time": "2026-02-24",
      "open": 28.530000686645508,
      "high": 28.6200008392334,
      "low": 28.459999084472656,
      "close": 28.594999313354492,
      "volume": 362500
    },
    {
      "time": "2026-02-25",
      "open": 28.6299991607666,
      "high": 28.65999984741211,
      "low": 28.479999542236328,
      "close": 28.600000381469727,
      "volume": 319200
    },
    {
      "time": "2026-02-26",
      "open": 28.68000030517578,
      "high": 28.780000686645508,
      "low": 28.625,
      "close": 28.75,
      "volume": 353400
    },
    {
      "time": "2026-02-27",
      "open": 28.65999984741211,
      "high": 28.940000534057617,
      "low": 28.65999984741211,
      "close": 28.780000686645508,
      "volume": 274800
    },
    {
      "time": "2026-03-02",
      "open": 28.530000686645508,
      "high": 28.834999084472656,
      "low": 28.530000686645508,
      "close": 28.729999542236328,
      "volume": 338200
    },
    {
      "time": "2026-03-03",
      "open": 28.219999313354492,
      "high": 28.530000686645508,
      "low": 27.969999313354492,
      "close": 28.450000762939453,
      "volume": 442300
    },
    {
      "time": "2026-03-04",
      "open": 28.440000534057617,
      "high": 28.510000228881836,
      "low": 28.110000610351562,
      "close": 28.479999542236328,
      "volume": 360800
    },
    {
      "time": "2026-03-05",
      "open": 28.2450008392334,
      "high": 28.280000686645508,
      "low": 27.969999313354492,
      "close": 28.190000534057617,
      "volume": 365500
    },
    {
      "time": "2026-03-06",
      "open": 27.979999542236328,
      "high": 27.979999542236328,
      "low": 27.76300048828125,
      "close": 27.915000915527344,
      "volume": 322500
    },
    {
      "time": "2026-03-09",
      "open": 27.56999969482422,
      "high": 28.020000457763672,
      "low": 27.31999969482422,
      "close": 27.924999237060547,
      "volume": 329000
    },
    {
      "time": "2026-03-10",
      "open": 27.889999389648438,
      "high": 28.209999084472656,
      "low": 27.799999237060547,
      "close": 27.940000534057617,
      "volume": 406800
    },
    {
      "time": "2026-03-11",
      "open": 27.790000915527344,
      "high": 27.844999313354492,
      "low": 27.61199951171875,
      "close": 27.684999465942383,
      "volume": 295500
    },
    {
      "time": "2026-03-12",
      "open": 27.510000228881836,
      "high": 27.6299991607666,
      "low": 27.385000228881836,
      "close": 27.469999313354492,
      "volume": 315300
    },
    {
      "time": "2026-03-13",
      "open": 27.59000015258789,
      "high": 27.69700050354004,
      "low": 27.350000381469727,
      "close": 27.385000228881836,
      "volume": 215000
    },
    {
      "time": "2026-03-16",
      "open": 27.6200008392334,
      "high": 27.841999053955078,
      "low": 27.6200008392334,
      "close": 27.700000762939453,
      "volume": 266700
    },
    {
      "time": "2026-03-17",
      "open": 27.8799991607666,
      "high": 27.969999313354492,
      "low": 27.77199935913086,
      "close": 27.780000686645508,
      "volume": 247700
    },
    {
      "time": "2026-03-18",
      "open": 27.670000076293945,
      "high": 27.719999313354492,
      "low": 27.389999389648438,
      "close": 27.389999389648438,
      "volume": 291400
    },
    {
      "time": "2026-03-19",
      "open": 27.200000762939453,
      "high": 27.43000030517578,
      "low": 27.149999618530273,
      "close": 27.329999923706055,
      "volume": 343900
    },
    {
      "time": "2026-03-20",
      "open": 27.290000915527344,
      "high": 27.290000915527344,
      "low": 26.40999984741211,
      "close": 26.5,
      "volume": 345100
    },
    {
      "time": "2026-03-23",
      "open": 26.8700008392334,
      "high": 27,
      "low": 26.6299991607666,
      "close": 26.6299991607666,
      "volume": 445700
    },
    {
      "time": "2026-03-24",
      "open": 26.440000534057617,
      "high": 26.6200008392334,
      "low": 26.31999969482422,
      "close": 26.360000610351562,
      "volume": 335400
    },
    {
      "time": "2026-03-25",
      "open": 26.559999465942383,
      "high": 26.610000610351562,
      "low": 26.329999923706055,
      "close": 26.40999984741211,
      "volume": 305800
    },
    {
      "time": "2026-03-26",
      "open": 26.280000686645508,
      "high": 26.469999313354492,
      "low": 26.219999313354492,
      "close": 26.280000686645508,
      "volume": 387700
    },
    {
      "time": "2026-03-27",
      "open": 26.200000762939453,
      "high": 26.299999237060547,
      "low": 26.01799964904785,
      "close": 26.075000762939453,
      "volume": 517000
    },
    {
      "time": "2026-03-30",
      "open": 26.270000457763672,
      "high": 26.420000076293945,
      "low": 26.049999237060547,
      "close": 26.1299991607666,
      "volume": 402800
    },
    {
      "time": "2026-03-31",
      "open": 26.3799991607666,
      "high": 26.680999755859375,
      "low": 26.260000228881836,
      "close": 26.579999923706055,
      "volume": 585500
    },
    {
      "time": "2026-04-01",
      "open": 26.739999771118164,
      "high": 26.815000534057617,
      "low": 26.649999618530273,
      "close": 26.739999771118164,
      "volume": 468600
    },
    {
      "time": "2026-04-02",
      "open": 26.520000457763672,
      "high": 27.020000457763672,
      "low": 26.520000457763672,
      "close": 27,
      "volume": 363000
    },
    {
      "time": "2026-04-06",
      "open": 26.979999542236328,
      "high": 27.1299991607666,
      "low": 26.94499969482422,
      "close": 27.079999923706055,
      "volume": 324600
    },
    {
      "time": "2026-04-07",
      "open": 26.979999542236328,
      "high": 27.149999618530273,
      "low": 26.860000610351562,
      "close": 27.1200008392334,
      "volume": 456700
    },
    {
      "time": "2026-04-08",
      "open": 27.65999984741211,
      "high": 27.739999771118164,
      "low": 27.549999237060547,
      "close": 27.700000762939453,
      "volume": 554500
    },
    {
      "time": "2026-04-09",
      "open": 27.559999465942383,
      "high": 28.079999923706055,
      "low": 27.559999465942383,
      "close": 27.8700008392334,
      "volume": 299400
    },
    {
      "time": "2026-04-10",
      "open": 27.889999389648438,
      "high": 28.030000686645508,
      "low": 27.860000610351562,
      "close": 27.969999313354492,
      "volume": 329500
    },
    {
      "time": "2026-04-13",
      "open": 27.829999923706055,
      "high": 28.049999237060547,
      "low": 27.770000457763672,
      "close": 28.020000457763672,
      "volume": 311200
    },
    {
      "time": "2026-04-14",
      "open": 28.079999923706055,
      "high": 28.360000610351562,
      "low": 27.979999542236328,
      "close": 28.329999923706055,
      "volume": 296900
    },
    {
      "time": "2026-04-15",
      "open": 28.31999969482422,
      "high": 28.3700008392334,
      "low": 28.190000534057617,
      "close": 28.360000610351562,
      "volume": 360000
    },
    {
      "time": "2026-04-16",
      "open": 28.420000076293945,
      "high": 28.600000381469727,
      "low": 28.420000076293945,
      "close": 28.579999923706055,
      "volume": 373900
    },
    {
      "time": "2026-04-17",
      "open": 28.75,
      "high": 29.024999618530273,
      "low": 28.71500015258789,
      "close": 28.969999313354492,
      "volume": 488500
    },
    {
      "time": "2026-04-20",
      "open": 28.889999389648438,
      "high": 29.0049991607666,
      "low": 28.825000762939453,
      "close": 28.979999542236328,
      "volume": 368700
    },
    {
      "time": "2026-04-21",
      "open": 28.969999313354492,
      "high": 28.969999313354492,
      "low": 28.510000228881836,
      "close": 28.510000228881836,
      "volume": 395300
    },
    {
      "time": "2026-04-22",
      "open": 28.6299991607666,
      "high": 28.68000030517578,
      "low": 28.239999771118164,
      "close": 28.34000015258789,
      "volume": 386700
    },
    {
      "time": "2026-04-23",
      "open": 28.360000610351562,
      "high": 28.639999389648438,
      "low": 28.34000015258789,
      "close": 28.59000015258789,
      "volume": 288000
    },
    {
      "time": "2026-04-24",
      "open": 28.579999923706055,
      "high": 28.690000534057617,
      "low": 28.518999099731445,
      "close": 28.56999969482422,
      "volume": 346800
    },
    {
      "time": "2026-04-27",
      "open": 28.540000915527344,
      "high": 28.649999618530273,
      "low": 28.3700008392334,
      "close": 28.399999618530273,
      "volume": 359300
    },
    {
      "time": "2026-04-28",
      "open": 28.34000015258789,
      "high": 28.56999969482422,
      "low": 28.260000228881836,
      "close": 28.530000686645508,
      "volume": 389100
    },
    {
      "time": "2026-04-29",
      "open": 28.43000030517578,
      "high": 28.520000457763672,
      "low": 28.25,
      "close": 28.360000610351562,
      "volume": 392900
    },
    {
      "time": "2026-04-30",
      "open": 28.360000610351562,
      "high": 28.8799991607666,
      "low": 28.360000610351562,
      "close": 28.860000610351562,
      "volume": 353900
    },
    {
      "time": "2026-05-01",
      "open": 28.860000610351562,
      "high": 28.959999084472656,
      "low": 28.7450008392334,
      "close": 28.799999237060547,
      "volume": 310600
    },
    {
      "time": "2026-05-04",
      "open": 28.670000076293945,
      "high": 28.825000762939453,
      "low": 28.510000228881836,
      "close": 28.610000610351562,
      "volume": 336300
    },
    {
      "time": "2026-05-05",
      "open": 28.690000534057617,
      "high": 28.75,
      "low": 28.530000686645508,
      "close": 28.68000030517578,
      "volume": 354100
    },
    {
      "time": "2026-05-06",
      "open": 28.950000762939453,
      "high": 29.184999465942383,
      "low": 28.950000762939453,
      "close": 29.1299991607666,
      "volume": 497100
    },
    {
      "time": "2026-05-07",
      "open": 29.1200008392334,
      "high": 29.1299991607666,
      "low": 28.809999465942383,
      "close": 28.8799991607666,
      "volume": 665400
    },
    {
      "time": "2026-05-08",
      "open": 28.969999313354492,
      "high": 29.084999084472656,
      "low": 28.950000762939453,
      "close": 28.950000762939453,
      "volume": 383400
    },
    {
      "time": "2026-05-11",
      "open": 28.989999771118164,
      "high": 29.135000228881836,
      "low": 28.888999938964844,
      "close": 28.969999313354492,
      "volume": 428200
    },
    {
      "time": "2026-05-12",
      "open": 28.899999618530273,
      "high": 28.979999542236328,
      "low": 28.742000579833984,
      "close": 28.920000076293945,
      "volume": 505200
    },
    {
      "time": "2026-05-13",
      "open": 28.809999465942383,
      "high": 28.854999542236328,
      "low": 28.600000381469727,
      "close": 28.770000457763672,
      "volume": 371100
    },
    {
      "time": "2026-05-14",
      "open": 28.84000015258789,
      "high": 28.885000228881836,
      "low": 28.68000030517578,
      "close": 28.69499969482422,
      "volume": 379100
    },
    {
      "time": "2026-05-15",
      "open": 28.489999771118164,
      "high": 28.489999771118164,
      "low": 28.25,
      "close": 28.25,
      "volume": 614500
    },
    {
      "time": "2026-05-18",
      "open": 28.31999969482422,
      "high": 28.559999465942383,
      "low": 28.280000686645508,
      "close": 28.549999237060547,
      "volume": 634000
    },
    {
      "time": "2026-05-19",
      "open": 28.5,
      "high": 28.65999984741211,
      "low": 28.40999984741211,
      "close": 28.6200008392334,
      "volume": 405800
    },
    {
      "time": "2026-05-20",
      "open": 28.610000610351562,
      "high": 28.950000762939453,
      "low": 28.59000015258789,
      "close": 28.93000030517578,
      "volume": 547900
    },
    {
      "time": "2026-05-21",
      "open": 28.829999923706055,
      "high": 29.030000686645508,
      "low": 28.625999450683594,
      "close": 29.014999389648438,
      "volume": 363300
    },
    {
      "time": "2026-05-22",
      "open": 29.010000228881836,
      "high": 29.079999923706055,
      "low": 28.799999237060547,
      "close": 28.940000534057617,
      "volume": 825000
    },
    {
      "time": "2026-05-26",
      "open": 29.059999465942383,
      "high": 29.198999404907227,
      "low": 29.0049991607666,
      "close": 29.110000610351562,
      "volume": 438600
    },
    {
      "time": "2026-05-27",
      "open": 29.149999618530273,
      "high": 29.239999771118164,
      "low": 29.05500030517578,
      "close": 29.059999465942383,
      "volume": 370900
    },
    {
      "time": "2026-05-28",
      "open": 29,
      "high": 29.174999237060547,
      "low": 28.878999710083008,
      "close": 28.989999771118164,
      "volume": 284000
    },
    {
      "time": "2026-05-29",
      "open": 29.010000228881836,
      "high": 29.05500030517578,
      "low": 28.709999084472656,
      "close": 28.81999969482422,
      "volume": 505300
    },
    {
      "time": "2026-06-01",
      "open": 28.579999923706055,
      "high": 28.610000610351562,
      "low": 28.329999923706055,
      "close": 28.329999923706055,
      "volume": 499300
    },
    {
      "time": "2026-06-02",
      "open": 28.360000610351562,
      "high": 28.459999084472656,
      "low": 28.224000930786133,
      "close": 28.405000686645508,
      "volume": 624100
    },
    {
      "time": "2026-06-03",
      "open": 28.31999969482422,
      "high": 28.579999923706055,
      "low": 28.260000228881836,
      "close": 28.325000762939453,
      "volume": 850200
    },
    {
      "time": "2026-06-04",
      "open": 28.579999923706055,
      "high": 28.739999771118164,
      "low": 28.44499969482422,
      "close": 28.719999313354492,
      "volume": 451700
    },
    {
      "time": "2026-06-05",
      "open": 28.639999389648438,
      "high": 28.940000534057617,
      "low": 28.639999389648438,
      "close": 28.790000915527344,
      "volume": 559300
    },
    {
      "time": "2026-06-08",
      "open": 28.860000610351562,
      "high": 28.93000030517578,
      "low": 28.441999435424805,
      "close": 28.499000549316406,
      "volume": 426200
    },
    {
      "time": "2026-06-09",
      "open": 28.68000030517578,
      "high": 29.139999389648438,
      "low": 28.65999984741211,
      "close": 29.020000457763672,
      "volume": 615600
    },
    {
      "time": "2026-06-10",
      "open": 29.170000076293945,
      "high": 29.31999969482422,
      "low": 29.079999923706055,
      "close": 29.079999923706055,
      "volume": 340800
    },
    {
      "time": "2026-06-11",
      "open": 29.18000030517578,
      "high": 29.399999618530273,
      "low": 29.040000915527344,
      "close": 29.25,
      "volume": 398000
    },
    {
      "time": "2026-06-12",
      "open": 29.280000686645508,
      "high": 29.55500030517578,
      "low": 29.280000686645508,
      "close": 29.479999542236328,
      "volume": 282900
    },
    {
      "time": "2026-06-15",
      "open": 29.579999923706055,
      "high": 29.6299991607666,
      "low": 29.239999771118164,
      "close": 29.290000915527344,
      "volume": 516900
    },
    {
      "time": "2026-06-16",
      "open": 29.3700008392334,
      "high": 29.540000915527344,
      "low": 29.270000457763672,
      "close": 29.31999969482422,
      "volume": 339700
    },
    {
      "time": "2026-06-17",
      "open": 29.329999923706055,
      "high": 29.329999923706055,
      "low": 28.639999389648438,
      "close": 28.719999313354492,
      "volume": 468800
    },
    {
      "time": "2026-06-18",
      "open": 28.850000381469727,
      "high": 28.860000610351562,
      "low": 28.639999389648438,
      "close": 28.670000076293945,
      "volume": 434100
    },
    {
      "time": "2026-06-22",
      "open": 28.709999084472656,
      "high": 29.030000686645508,
      "low": 28.68000030517578,
      "close": 28.940000534057617,
      "volume": 472100
    },
    {
      "time": "2026-06-23",
      "open": 28.780000686645508,
      "high": 29.110000610351562,
      "low": 28.780000686645508,
      "close": 29.059999465942383,
      "volume": 453000
    },
    {
      "time": "2026-06-24",
      "open": 29.190000534057617,
      "high": 29.239999771118164,
      "low": 28.985000610351562,
      "close": 29.1200008392334,
      "volume": 498000
    },
    {
      "time": "2026-06-25",
      "open": 29.229999542236328,
      "high": 29.288999557495117,
      "low": 28.860000610351562,
      "close": 29.200000762939453,
      "volume": 571000
    },
    {
      "time": "2026-06-26",
      "open": 29.329999923706055,
      "high": 29.59000015258789,
      "low": 29.329999923706055,
      "close": 29.559999465942383,
      "volume": 762700
    },
    {
      "time": "2026-06-29",
      "open": 29.510000228881836,
      "high": 29.520000457763672,
      "low": 29.225000381469727,
      "close": 29.420000076293945,
      "volume": 359000
    },
    {
      "time": "2026-06-30",
      "open": 29.219999313354492,
      "high": 29.229999542236328,
      "low": 28.940000534057617,
      "close": 28.969999313354492,
      "volume": 426400
    },
    {
      "time": "2026-07-01",
      "open": 28.93000030517578,
      "high": 29.18000030517578,
      "low": 28.889999389648438,
      "close": 29.010000228881836,
      "volume": 505100
    },
    {
      "time": "2026-07-02",
      "open": 29.190000534057617,
      "high": 29.34000015258789,
      "low": 29.165000915527344,
      "close": 29.34000015258789,
      "volume": 533400
    },
    {
      "time": "2026-07-06",
      "open": 29.309999465942383,
      "high": 29.309999465942383,
      "low": 29.1299991607666,
      "close": 29.200000762939453,
      "volume": 415400
    },
    {
      "time": "2026-07-07",
      "open": 29.309999465942383,
      "high": 29.600000381469727,
      "low": 29.290000915527344,
      "close": 29.459999084472656,
      "volume": 848700
    },
    {
      "time": "2026-07-08",
      "open": 29.34000015258789,
      "high": 29.34000015258789,
      "low": 29.059999465942383,
      "close": 29.09000015258789,
      "volume": 446900
    },
    {
      "time": "2026-07-09",
      "open": 29.110000610351562,
      "high": 29.299999237060547,
      "low": 29.09000015258789,
      "close": 29.139999389648438,
      "volume": 384300
    },
    {
      "time": "2026-07-10",
      "open": 29.25,
      "high": 29.280000686645508,
      "low": 29.020000457763672,
      "close": 29.229999542236328,
      "volume": 349900
    },
    {
      "time": "2026-07-13",
      "open": 29.260000228881836,
      "high": 29.489999771118164,
      "low": 29.246000289916992,
      "close": 29.334999084472656,
      "volume": 303500
    },
    {
      "time": "2026-07-14",
      "open": 29.3700008392334,
      "high": 29.479999542236328,
      "low": 29.239999771118164,
      "close": 29.329999923706055,
      "volume": 317600
    },
    {
      "time": "2026-07-15",
      "open": 29.399999618530273,
      "high": 29.600000381469727,
      "low": 29.274999618530273,
      "close": 29.350000381469727,
      "volume": 351600
    },
    {
      "time": "2026-07-16",
      "open": 29.34000015258789,
      "high": 29.875,
      "low": 29.34000015258789,
      "close": 29.8700008392334,
      "volume": 358200
    },
    {
      "time": "2026-07-17",
      "open": 29.940000534057617,
      "high": 30.145000457763672,
      "low": 29.809999465942383,
      "close": 29.940000534057617,
      "volume": 440300
    },
    {
      "time": "2026-07-20",
      "open": 29.850000381469727,
      "high": 30.010000228881836,
      "low": 29.649999618530273,
      "close": 29.770000457763672,
      "volume": 361600
    },
    {
      "time": "2026-07-21",
      "open": 29.799999237060547,
      "high": 29.90999984741211,
      "low": 29.729999542236328,
      "close": 29.860000610351562,
      "volume": 365500
    },
    {
      "time": "2026-07-22",
      "open": 29.860000610351562,
      "high": 29.920000076293945,
      "low": 29.700000762939453,
      "close": 29.75,
      "volume": 366600
    },
    {
      "time": "2026-07-23",
      "open": 29.639999389648438,
      "high": 29.84000015258789,
      "low": 29.600000381469727,
      "close": 29.68000030517578,
      "volume": 309600
    },
    {
      "time": "2026-07-24",
      "open": 29.780000686645508,
      "high": 30.270000457763672,
      "low": 29.780000686645508,
      "close": 30.15999984741211,
      "volume": 505600
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 27.12680004119873
    },
    {
      "time": "2025-10-06",
      "value": 27.126000022888185
    },
    {
      "time": "2025-10-07",
      "value": 27.130400047302246
    },
    {
      "time": "2025-10-08",
      "value": 27.126600036621095
    },
    {
      "time": "2025-10-09",
      "value": 27.126600036621095
    },
    {
      "time": "2025-10-10",
      "value": 27.127500038146973
    },
    {
      "time": "2025-10-13",
      "value": 27.13150001525879
    },
    {
      "time": "2025-10-14",
      "value": 27.13529998779297
    },
    {
      "time": "2025-10-15",
      "value": 27.14349998474121
    },
    {
      "time": "2025-10-16",
      "value": 27.15369998931885
    },
    {
      "time": "2025-10-17",
      "value": 27.164299964904785
    },
    {
      "time": "2025-10-20",
      "value": 27.18349998474121
    },
    {
      "time": "2025-10-21",
      "value": 27.20310001373291
    },
    {
      "time": "2025-10-22",
      "value": 27.222299995422365
    },
    {
      "time": "2025-10-23",
      "value": 27.2375
    },
    {
      "time": "2025-10-24",
      "value": 27.25869998931885
    },
    {
      "time": "2025-10-27",
      "value": 27.27849998474121
    },
    {
      "time": "2025-10-28",
      "value": 27.292700004577636
    },
    {
      "time": "2025-10-29",
      "value": 27.28909999847412
    },
    {
      "time": "2025-10-30",
      "value": 27.284300003051758
    },
    {
      "time": "2025-10-31",
      "value": 27.28150001525879
    },
    {
      "time": "2025-11-03",
      "value": 27.270900001525877
    },
    {
      "time": "2025-11-04",
      "value": 27.263499984741213
    },
    {
      "time": "2025-11-05",
      "value": 27.257700004577636
    },
    {
      "time": "2025-11-06",
      "value": 27.2475
    },
    {
      "time": "2025-11-07",
      "value": 27.245099983215333
    },
    {
      "time": "2025-11-10",
      "value": 27.24029998779297
    },
    {
      "time": "2025-11-11",
      "value": 27.24949996948242
    },
    {
      "time": "2025-11-12",
      "value": 27.25529998779297
    },
    {
      "time": "2025-11-13",
      "value": 27.251499977111816
    },
    {
      "time": "2025-11-14",
      "value": 27.243299980163574
    },
    {
      "time": "2025-11-17",
      "value": 27.2328999710083
    },
    {
      "time": "2025-11-18",
      "value": 27.225499954223633
    },
    {
      "time": "2025-11-19",
      "value": 27.21449993133545
    },
    {
      "time": "2025-11-20",
      "value": 27.19169990539551
    },
    {
      "time": "2025-11-21",
      "value": 27.17709991455078
    },
    {
      "time": "2025-11-24",
      "value": 27.16269992828369
    },
    {
      "time": "2025-11-25",
      "value": 27.155699920654296
    },
    {
      "time": "2025-11-26",
      "value": 27.15309989929199
    },
    {
      "time": "2025-11-28",
      "value": 27.151699905395507
    },
    {
      "time": "2025-12-01",
      "value": 27.147099914550783
    },
    {
      "time": "2025-12-02",
      "value": 27.14209991455078
    },
    {
      "time": "2025-12-03",
      "value": 27.137899932861327
    },
    {
      "time": "2025-12-04",
      "value": 27.137299957275392
    },
    {
      "time": "2025-12-05",
      "value": 27.138599967956544
    },
    {
      "time": "2025-12-08",
      "value": 27.130999946594237
    },
    {
      "time": "2025-12-09",
      "value": 27.121499938964845
    },
    {
      "time": "2025-12-10",
      "value": 27.110899963378905
    },
    {
      "time": "2025-12-11",
      "value": 27.100199966430665
    },
    {
      "time": "2025-12-12",
      "value": 27.090999946594238
    },
    {
      "time": "2025-12-15",
      "value": 27.08259994506836
    },
    {
      "time": "2025-12-16",
      "value": 27.062199935913085
    },
    {
      "time": "2025-12-17",
      "value": 27.045599937438965
    },
    {
      "time": "2025-12-18",
      "value": 27.029999961853026
    },
    {
      "time": "2025-12-19",
      "value": 27.016199951171874
    },
    {
      "time": "2025-12-22",
      "value": 27.009299926757812
    },
    {
      "time": "2025-12-23",
      "value": 27.00109992980957
    },
    {
      "time": "2025-12-24",
      "value": 26.99069995880127
    },
    {
      "time": "2025-12-26",
      "value": 26.974899940490722
    },
    {
      "time": "2025-12-29",
      "value": 26.96049991607666
    },
    {
      "time": "2025-12-30",
      "value": 26.944699935913086
    },
    {
      "time": "2025-12-31",
      "value": 26.919699935913087
    },
    {
      "time": "2026-01-02",
      "value": 26.898299903869628
    },
    {
      "time": "2026-01-05",
      "value": 26.875299911499024
    },
    {
      "time": "2026-01-06",
      "value": 26.854099922180175
    },
    {
      "time": "2026-01-07",
      "value": 26.828899917602538
    },
    {
      "time": "2026-01-08",
      "value": 26.805899925231934
    },
    {
      "time": "2026-01-09",
      "value": 26.792099914550782
    },
    {
      "time": "2026-01-12",
      "value": 26.789499893188477
    },
    {
      "time": "2026-01-13",
      "value": 26.787699890136718
    },
    {
      "time": "2026-01-14",
      "value": 26.788899879455567
    },
    {
      "time": "2026-01-15",
      "value": 26.792999877929688
    },
    {
      "time": "2026-01-16",
      "value": 26.802599868774415
    },
    {
      "time": "2026-01-20",
      "value": 26.80279983520508
    },
    {
      "time": "2026-01-21",
      "value": 26.804599838256834
    },
    {
      "time": "2026-01-22",
      "value": 26.79659984588623
    },
    {
      "time": "2026-01-23",
      "value": 26.79059986114502
    },
    {
      "time": "2026-01-26",
      "value": 26.779799880981447
    },
    {
      "time": "2026-01-27",
      "value": 26.773999862670898
    },
    {
      "time": "2026-01-28",
      "value": 26.770799865722655
    },
    {
      "time": "2026-01-29",
      "value": 26.773999862670898
    },
    {
      "time": "2026-01-30",
      "value": 26.779599876403807
    },
    {
      "time": "2026-02-02",
      "value": 26.778999862670897
    },
    {
      "time": "2026-02-03",
      "value": 26.78459987640381
    },
    {
      "time": "2026-02-04",
      "value": 26.79999988555908
    },
    {
      "time": "2026-02-05",
      "value": 26.805999870300294
    },
    {
      "time": "2026-02-06",
      "value": 26.81879985809326
    },
    {
      "time": "2026-02-09",
      "value": 26.830999870300293
    },
    {
      "time": "2026-02-10",
      "value": 26.845599899291994
    },
    {
      "time": "2026-02-11",
      "value": 26.861999893188475
    },
    {
      "time": "2026-02-12",
      "value": 26.884599876403808
    },
    {
      "time": "2026-02-13",
      "value": 26.913799896240235
    },
    {
      "time": "2026-02-17",
      "value": 26.948199882507325
    },
    {
      "time": "2026-02-18",
      "value": 26.97559986114502
    },
    {
      "time": "2026-02-19",
      "value": 27.001899871826172
    },
    {
      "time": "2026-02-20",
      "value": 27.036999893188476
    },
    {
      "time": "2026-02-23",
      "value": 27.07489990234375
    },
    {
      "time": "2026-02-24",
      "value": 27.11119987487793
    },
    {
      "time": "2026-02-25",
      "value": 27.145699882507323
    },
    {
      "time": "2026-02-26",
      "value": 27.184099884033202
    },
    {
      "time": "2026-02-27",
      "value": 27.219499893188477
    },
    {
      "time": "2026-03-02",
      "value": 27.269699897766113
    },
    {
      "time": "2026-03-03",
      "value": 27.31329990386963
    },
    {
      "time": "2026-03-04",
      "value": 27.358899879455567
    },
    {
      "time": "2026-03-05",
      "value": 27.400099906921387
    },
    {
      "time": "2026-03-06",
      "value": 27.433999938964845
    },
    {
      "time": "2026-03-09",
      "value": 27.46609992980957
    },
    {
      "time": "2026-03-10",
      "value": 27.495899925231935
    },
    {
      "time": "2026-03-11",
      "value": 27.519799919128417
    },
    {
      "time": "2026-03-12",
      "value": 27.53799991607666
    },
    {
      "time": "2026-03-13",
      "value": 27.553499908447264
    },
    {
      "time": "2026-03-16",
      "value": 27.579099922180177
    },
    {
      "time": "2026-03-17",
      "value": 27.605299949645996
    },
    {
      "time": "2026-03-18",
      "value": 27.62289993286133
    },
    {
      "time": "2026-03-19",
      "value": 27.637299919128417
    },
    {
      "time": "2026-03-20",
      "value": 27.637499923706056
    },
    {
      "time": "2026-03-23",
      "value": 27.636699905395506
    },
    {
      "time": "2026-03-24",
      "value": 27.63049991607666
    },
    {
      "time": "2026-03-25",
      "value": 27.62449993133545
    },
    {
      "time": "2026-03-26",
      "value": 27.613899955749513
    },
    {
      "time": "2026-03-27",
      "value": 27.595999984741212
    },
    {
      "time": "2026-03-30",
      "value": 27.57629997253418
    },
    {
      "time": "2026-03-31",
      "value": 27.56009998321533
    },
    {
      "time": "2026-04-01",
      "value": 27.555699996948242
    },
    {
      "time": "2026-04-02",
      "value": 27.556100006103517
    },
    {
      "time": "2026-04-06",
      "value": 27.56150001525879
    },
    {
      "time": "2026-04-07",
      "value": 27.56530002593994
    },
    {
      "time": "2026-04-08",
      "value": 27.580500030517577
    },
    {
      "time": "2026-04-09",
      "value": 27.597900047302247
    },
    {
      "time": "2026-04-10",
      "value": 27.621900024414064
    },
    {
      "time": "2026-04-13",
      "value": 27.63930004119873
    },
    {
      "time": "2026-04-14",
      "value": 27.663900032043458
    },
    {
      "time": "2026-04-15",
      "value": 27.693500061035156
    },
    {
      "time": "2026-04-16",
      "value": 27.725300064086912
    },
    {
      "time": "2026-04-17",
      "value": 27.758100051879882
    },
    {
      "time": "2026-04-20",
      "value": 27.793500061035157
    },
    {
      "time": "2026-04-21",
      "value": 27.812300071716308
    },
    {
      "time": "2026-04-22",
      "value": 27.824300079345704
    },
    {
      "time": "2026-04-23",
      "value": 27.835300064086915
    },
    {
      "time": "2026-04-24",
      "value": 27.843100051879883
    },
    {
      "time": "2026-04-27",
      "value": 27.846900062561033
    },
    {
      "time": "2026-04-28",
      "value": 27.846900062561033
    },
    {
      "time": "2026-04-29",
      "value": 27.83790008544922
    },
    {
      "time": "2026-04-30",
      "value": 27.84730010986328
    },
    {
      "time": "2026-05-01",
      "value": 27.857500076293945
    },
    {
      "time": "2026-05-04",
      "value": 27.858600082397462
    },
    {
      "time": "2026-05-05",
      "value": 27.860600090026857
    },
    {
      "time": "2026-05-06",
      "value": 27.871300086975097
    },
    {
      "time": "2026-05-07",
      "value": 27.876900062561035
    },
    {
      "time": "2026-05-08",
      "value": 27.880900077819824
    },
    {
      "time": "2026-05-11",
      "value": 27.884700050354002
    },
    {
      "time": "2026-05-12",
      "value": 27.888500061035156
    },
    {
      "time": "2026-05-13",
      "value": 27.89490005493164
    },
    {
      "time": "2026-05-14",
      "value": 27.8992000579834
    },
    {
      "time": "2026-05-15",
      "value": 27.900400047302245
    },
    {
      "time": "2026-05-18",
      "value": 27.91310001373291
    },
    {
      "time": "2026-05-19",
      "value": 27.927000045776367
    },
    {
      "time": "2026-05-20",
      "value": 27.94680004119873
    },
    {
      "time": "2026-05-21",
      "value": 27.973400039672853
    },
    {
      "time": "2026-05-22",
      "value": 28.002800064086912
    },
    {
      "time": "2026-05-26",
      "value": 28.03730007171631
    },
    {
      "time": "2026-05-27",
      "value": 28.064500045776366
    },
    {
      "time": "2026-05-28",
      "value": 28.08870002746582
    },
    {
      "time": "2026-05-29",
      "value": 28.117300033569336
    },
    {
      "time": "2026-06-01",
      "value": 28.137300033569336
    },
    {
      "time": "2026-06-02",
      "value": 28.175400047302247
    },
    {
      "time": "2026-06-03",
      "value": 28.209300079345702
    },
    {
      "time": "2026-06-04",
      "value": 28.256500053405762
    },
    {
      "time": "2026-06-05",
      "value": 28.304100074768066
    },
    {
      "time": "2026-06-08",
      "value": 28.348480072021484
    },
    {
      "time": "2026-06-09",
      "value": 28.40738006591797
    },
    {
      "time": "2026-06-10",
      "value": 28.46638008117676
    },
    {
      "time": "2026-06-11",
      "value": 28.51978008270264
    },
    {
      "time": "2026-06-12",
      "value": 28.574580078125
    },
    {
      "time": "2026-06-15",
      "value": 28.620380096435547
    },
    {
      "time": "2026-06-16",
      "value": 28.66518009185791
    },
    {
      "time": "2026-06-17",
      "value": 28.697180061340333
    },
    {
      "time": "2026-06-18",
      "value": 28.716580047607422
    },
    {
      "time": "2026-06-22",
      "value": 28.737980041503906
    },
    {
      "time": "2026-06-23",
      "value": 28.759780044555665
    },
    {
      "time": "2026-06-24",
      "value": 28.78178005218506
    },
    {
      "time": "2026-06-25",
      "value": 28.799180068969726
    },
    {
      "time": "2026-06-26",
      "value": 28.823180046081543
    },
    {
      "time": "2026-06-29",
      "value": 28.839980049133302
    },
    {
      "time": "2026-06-30",
      "value": 28.839980049133302
    },
    {
      "time": "2026-07-01",
      "value": 28.84058006286621
    },
    {
      "time": "2026-07-02",
      "value": 28.857180061340333
    },
    {
      "time": "2026-07-06",
      "value": 28.874380073547364
    },
    {
      "time": "2026-07-07",
      "value": 28.89178005218506
    },
    {
      "time": "2026-07-08",
      "value": 28.90218006134033
    },
    {
      "time": "2026-07-09",
      "value": 28.916980056762696
    },
    {
      "time": "2026-07-10",
      "value": 28.930980033874512
    },
    {
      "time": "2026-07-13",
      "value": 28.950480003356933
    },
    {
      "time": "2026-07-14",
      "value": 28.959879989624024
    },
    {
      "time": "2026-07-15",
      "value": 28.970880012512207
    },
    {
      "time": "2026-07-16",
      "value": 28.996080017089845
    },
    {
      "time": "2026-07-17",
      "value": 29.02128002166748
    },
    {
      "time": "2026-07-20",
      "value": 29.03408004760742
    },
    {
      "time": "2026-07-21",
      "value": 29.05368007659912
    },
    {
      "time": "2026-07-22",
      "value": 29.069680061340332
    },
    {
      "time": "2026-07-23",
      "value": 29.08388008117676
    },
    {
      "time": "2026-07-24",
      "value": 29.10868007659912
    }
  ],
  "analysis": null
}