{
  "ok": true,
  "cached": false,
  "ticker": "DFP",
  "price": 19.46,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "PFD, PFO, FFC, FLC and DFP Announce August, September and October Dividends",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pfd-pfo-ffc-flc-dfp-171100786.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 21.6200008392334,
      "high": 21.84000015258789,
      "low": 21.59000015258789,
      "close": 21.799999237060547,
      "volume": 187900
    },
    {
      "time": "2025-09-16",
      "open": 21.799999237060547,
      "high": 21.889999389648438,
      "low": 21.770000457763672,
      "close": 21.8700008392334,
      "volume": 81000
    },
    {
      "time": "2025-09-17",
      "open": 21.8700008392334,
      "high": 21.940000534057617,
      "low": 21.829999923706055,
      "close": 21.850000381469727,
      "volume": 41400
    },
    {
      "time": "2025-09-18",
      "open": 21.8799991607666,
      "high": 21.90999984741211,
      "low": 21.829999923706055,
      "close": 21.889999389648438,
      "volume": 61300
    },
    {
      "time": "2025-09-19",
      "open": 21.889999389648438,
      "high": 21.950000762939453,
      "low": 21.889999389648438,
      "close": 21.899999618530273,
      "volume": 37800
    },
    {
      "time": "2025-09-22",
      "open": 21.899999618530273,
      "high": 22,
      "low": 21.829999923706055,
      "close": 21.93000030517578,
      "volume": 63000
    },
    {
      "time": "2025-09-23",
      "open": 21.8700008392334,
      "high": 21.920000076293945,
      "low": 21.809999465942383,
      "close": 21.8799991607666,
      "volume": 32600
    },
    {
      "time": "2025-09-24",
      "open": 21.860000610351562,
      "high": 21.8799991607666,
      "low": 21.75,
      "close": 21.770000457763672,
      "volume": 68300
    },
    {
      "time": "2025-09-25",
      "open": 21.809999465942383,
      "high": 21.81999969482422,
      "low": 21.65999984741211,
      "close": 21.700000762939453,
      "volume": 47000
    },
    {
      "time": "2025-09-26",
      "open": 21.780000686645508,
      "high": 21.799999237060547,
      "low": 21.6200008392334,
      "close": 21.649999618530273,
      "volume": 23100
    },
    {
      "time": "2025-09-29",
      "open": 21.770000457763672,
      "high": 21.770000457763672,
      "low": 21.56999969482422,
      "close": 21.6299991607666,
      "volume": 53100
    },
    {
      "time": "2025-09-30",
      "open": 21.639999389648438,
      "high": 21.729999542236328,
      "low": 21.610000610351562,
      "close": 21.639999389648438,
      "volume": 47500
    },
    {
      "time": "2025-10-01",
      "open": 21.639999389648438,
      "high": 21.780000686645508,
      "low": 21.639999389648438,
      "close": 21.709999084472656,
      "volume": 55400
    },
    {
      "time": "2025-10-02",
      "open": 21.75,
      "high": 21.81999969482422,
      "low": 21.729999542236328,
      "close": 21.809999465942383,
      "volume": 49200
    },
    {
      "time": "2025-10-03",
      "open": 21.75,
      "high": 21.899999618530273,
      "low": 21.739999771118164,
      "close": 21.850000381469727,
      "volume": 50500
    },
    {
      "time": "2025-10-06",
      "open": 21.809999465942383,
      "high": 21.8700008392334,
      "low": 21.770000457763672,
      "close": 21.809999465942383,
      "volume": 57700
    },
    {
      "time": "2025-10-07",
      "open": 21.93000030517578,
      "high": 22.110000610351562,
      "low": 21.899999618530273,
      "close": 21.959999084472656,
      "volume": 64200
    },
    {
      "time": "2025-10-08",
      "open": 22,
      "high": 22.049999237060547,
      "low": 21.799999237060547,
      "close": 21.84000015258789,
      "volume": 44600
    },
    {
      "time": "2025-10-09",
      "open": 21.93000030517578,
      "high": 21.93000030517578,
      "low": 21.780000686645508,
      "close": 21.81999969482422,
      "volume": 40400
    },
    {
      "time": "2025-10-10",
      "open": 21.920000076293945,
      "high": 21.920000076293945,
      "low": 21.600000381469727,
      "close": 21.610000610351562,
      "volume": 38700
    },
    {
      "time": "2025-10-13",
      "open": 21.760000228881836,
      "high": 21.799999237060547,
      "low": 21.56999969482422,
      "close": 21.579999923706055,
      "volume": 31100
    },
    {
      "time": "2025-10-14",
      "open": 21.530000686645508,
      "high": 21.739999771118164,
      "low": 21.510000228881836,
      "close": 21.579999923706055,
      "volume": 38800
    },
    {
      "time": "2025-10-15",
      "open": 21.56999969482422,
      "high": 21.68000030517578,
      "low": 21.56999969482422,
      "close": 21.579999923706055,
      "volume": 26400
    },
    {
      "time": "2025-10-16",
      "open": 21.649999618530273,
      "high": 21.649999618530273,
      "low": 21.559999465942383,
      "close": 21.639999389648438,
      "volume": 38000
    },
    {
      "time": "2025-10-17",
      "open": 21.6299991607666,
      "high": 21.6299991607666,
      "low": 21.489999771118164,
      "close": 21.520000457763672,
      "volume": 26900
    },
    {
      "time": "2025-10-20",
      "open": 21.59000015258789,
      "high": 21.6299991607666,
      "low": 21.549999237060547,
      "close": 21.6299991607666,
      "volume": 24500
    },
    {
      "time": "2025-10-21",
      "open": 21.639999389648438,
      "high": 21.649999618530273,
      "low": 21.5,
      "close": 21.56999969482422,
      "volume": 39700
    },
    {
      "time": "2025-10-22",
      "open": 21.6299991607666,
      "high": 21.6299991607666,
      "low": 21.420000076293945,
      "close": 21.5,
      "volume": 28900
    },
    {
      "time": "2025-10-23",
      "open": 21.43000030517578,
      "high": 21.5,
      "low": 21.399999618530273,
      "close": 21.440000534057617,
      "volume": 51300
    },
    {
      "time": "2025-10-24",
      "open": 21.40999984741211,
      "high": 21.440000534057617,
      "low": 21.329999923706055,
      "close": 21.389999389648438,
      "volume": 25200
    },
    {
      "time": "2025-10-27",
      "open": 21.489999771118164,
      "high": 21.510000228881836,
      "low": 21.40999984741211,
      "close": 21.469999313354492,
      "volume": 48700
    },
    {
      "time": "2025-10-28",
      "open": 21.530000686645508,
      "high": 21.549999237060547,
      "low": 21.420000076293945,
      "close": 21.469999313354492,
      "volume": 53400
    },
    {
      "time": "2025-10-29",
      "open": 21.5,
      "high": 21.700000762939453,
      "low": 21.5,
      "close": 21.6200008392334,
      "volume": 106200
    },
    {
      "time": "2025-10-30",
      "open": 21.649999618530273,
      "high": 21.700000762939453,
      "low": 21.610000610351562,
      "close": 21.690000534057617,
      "volume": 38600
    },
    {
      "time": "2025-10-31",
      "open": 21.719999313354492,
      "high": 21.790000915527344,
      "low": 21.700000762939453,
      "close": 21.700000762939453,
      "volume": 38100
    },
    {
      "time": "2025-11-03",
      "open": 21.739999771118164,
      "high": 21.829999923706055,
      "low": 21.700000762939453,
      "close": 21.780000686645508,
      "volume": 28100
    },
    {
      "time": "2025-11-04",
      "open": 21.700000762939453,
      "high": 21.75,
      "low": 21.6200008392334,
      "close": 21.65999984741211,
      "volume": 25700
    },
    {
      "time": "2025-11-05",
      "open": 21.719999313354492,
      "high": 21.760000228881836,
      "low": 21.65999984741211,
      "close": 21.75,
      "volume": 28700
    },
    {
      "time": "2025-11-06",
      "open": 21.709999084472656,
      "high": 21.729999542236328,
      "low": 21.65999984741211,
      "close": 21.65999984741211,
      "volume": 30300
    },
    {
      "time": "2025-11-07",
      "open": 21.600000381469727,
      "high": 21.700000762939453,
      "low": 21.56999969482422,
      "close": 21.649999618530273,
      "volume": 30300
    },
    {
      "time": "2025-11-10",
      "open": 21.639999389648438,
      "high": 21.739999771118164,
      "low": 21.610000610351562,
      "close": 21.690000534057617,
      "volume": 54400
    },
    {
      "time": "2025-11-11",
      "open": 21.770000457763672,
      "high": 21.780000686645508,
      "low": 21.639999389648438,
      "close": 21.700000762939453,
      "volume": 41700
    },
    {
      "time": "2025-11-12",
      "open": 21.65999984741211,
      "high": 21.709999084472656,
      "low": 21.59000015258789,
      "close": 21.6299991607666,
      "volume": 25600
    },
    {
      "time": "2025-11-13",
      "open": 21.610000610351562,
      "high": 21.700000762939453,
      "low": 21.43000030517578,
      "close": 21.540000915527344,
      "volume": 45000
    },
    {
      "time": "2025-11-14",
      "open": 21.5,
      "high": 21.559999465942383,
      "low": 21.43000030517578,
      "close": 21.469999313354492,
      "volume": 48600
    },
    {
      "time": "2025-11-17",
      "open": 21.3799991607666,
      "high": 21.459999084472656,
      "low": 21.25,
      "close": 21.280000686645508,
      "volume": 68700
    },
    {
      "time": "2025-11-18",
      "open": 21.3700008392334,
      "high": 21.3700008392334,
      "low": 21.219999313354492,
      "close": 21.270000457763672,
      "volume": 35500
    },
    {
      "time": "2025-11-19",
      "open": 21.280000686645508,
      "high": 21.3700008392334,
      "low": 21.149999618530273,
      "close": 21.18000030517578,
      "volume": 46300
    },
    {
      "time": "2025-11-20",
      "open": 21.190000534057617,
      "high": 21.190000534057617,
      "low": 20.950000762939453,
      "close": 20.969999313354492,
      "volume": 42900
    },
    {
      "time": "2025-11-21",
      "open": 20.920000076293945,
      "high": 21.049999237060547,
      "low": 20.8700008392334,
      "close": 21,
      "volume": 44500
    },
    {
      "time": "2025-11-24",
      "open": 21,
      "high": 21.260000228881836,
      "low": 21,
      "close": 21.110000610351562,
      "volume": 68900
    },
    {
      "time": "2025-11-25",
      "open": 21.15999984741211,
      "high": 21.280000686645508,
      "low": 21.1200008392334,
      "close": 21.280000686645508,
      "volume": 44300
    },
    {
      "time": "2025-11-26",
      "open": 21.280000686645508,
      "high": 21.399999618530273,
      "low": 21.280000686645508,
      "close": 21.299999237060547,
      "volume": 44100
    },
    {
      "time": "2025-11-28",
      "open": 21.399999618530273,
      "high": 21.399999618530273,
      "low": 21.219999313354492,
      "close": 21.350000381469727,
      "volume": 28200
    },
    {
      "time": "2025-12-01",
      "open": 21.280000686645508,
      "high": 21.3700008392334,
      "low": 21.170000076293945,
      "close": 21.190000534057617,
      "volume": 100800
    },
    {
      "time": "2025-12-02",
      "open": 21.239999771118164,
      "high": 21.309999465942383,
      "low": 21.049999237060547,
      "close": 21.1299991607666,
      "volume": 109400
    },
    {
      "time": "2025-12-03",
      "open": 21.079999923706055,
      "high": 21.209999084472656,
      "low": 21.010000228881836,
      "close": 21.110000610351562,
      "volume": 86500
    },
    {
      "time": "2025-12-04",
      "open": 21.059999465942383,
      "high": 21.149999618530273,
      "low": 21,
      "close": 21.020000457763672,
      "volume": 94100
    },
    {
      "time": "2025-12-05",
      "open": 21,
      "high": 21.09000015258789,
      "low": 20.979999542236328,
      "close": 21.040000915527344,
      "volume": 81000
    },
    {
      "time": "2025-12-08",
      "open": 21.06999969482422,
      "high": 21.06999969482422,
      "low": 20.8799991607666,
      "close": 20.979999542236328,
      "volume": 66200
    },
    {
      "time": "2025-12-09",
      "open": 20.899999618530273,
      "high": 21.030000686645508,
      "low": 20.8700008392334,
      "close": 20.90999984741211,
      "volume": 39900
    },
    {
      "time": "2025-12-10",
      "open": 20.81999969482422,
      "high": 20.979999542236328,
      "low": 20.81999969482422,
      "close": 20.920000076293945,
      "volume": 111200
    },
    {
      "time": "2025-12-11",
      "open": 20.850000381469727,
      "high": 20.950000762939453,
      "low": 20.850000381469727,
      "close": 20.940000534057617,
      "volume": 41100
    },
    {
      "time": "2025-12-12",
      "open": 20.899999618530273,
      "high": 20.899999618530273,
      "low": 20.790000915527344,
      "close": 20.799999237060547,
      "volume": 102900
    },
    {
      "time": "2025-12-15",
      "open": 20.75,
      "high": 20.8799991607666,
      "low": 20.75,
      "close": 20.780000686645508,
      "volume": 132900
    },
    {
      "time": "2025-12-16",
      "open": 20.760000228881836,
      "high": 20.829999923706055,
      "low": 20.760000228881836,
      "close": 20.799999237060547,
      "volume": 88100
    },
    {
      "time": "2025-12-17",
      "open": 20.799999237060547,
      "high": 20.8799991607666,
      "low": 20.770000457763672,
      "close": 20.770000457763672,
      "volume": 53200
    },
    {
      "time": "2025-12-18",
      "open": 20.809999465942383,
      "high": 20.93000030517578,
      "low": 20.770000457763672,
      "close": 20.850000381469727,
      "volume": 54500
    },
    {
      "time": "2025-12-19",
      "open": 20.93000030517578,
      "high": 20.959999084472656,
      "low": 20.860000610351562,
      "close": 20.889999389648438,
      "volume": 57300
    },
    {
      "time": "2025-12-22",
      "open": 20.93000030517578,
      "high": 20.959999084472656,
      "low": 20.889999389648438,
      "close": 20.93000030517578,
      "volume": 74700
    },
    {
      "time": "2025-12-23",
      "open": 20.850000381469727,
      "high": 20.899999618530273,
      "low": 20.809999465942383,
      "close": 20.81999969482422,
      "volume": 59000
    },
    {
      "time": "2025-12-24",
      "open": 20.799999237060547,
      "high": 20.850000381469727,
      "low": 20.799999237060547,
      "close": 20.850000381469727,
      "volume": 28800
    },
    {
      "time": "2025-12-26",
      "open": 20.90999984741211,
      "high": 20.93000030517578,
      "low": 20.799999237060547,
      "close": 20.829999923706055,
      "volume": 56100
    },
    {
      "time": "2025-12-29",
      "open": 20.799999237060547,
      "high": 20.889999389648438,
      "low": 20.770000457763672,
      "close": 20.799999237060547,
      "volume": 61600
    },
    {
      "time": "2025-12-30",
      "open": 20.8700008392334,
      "high": 20.8799991607666,
      "low": 20.780000686645508,
      "close": 20.850000381469727,
      "volume": 54100
    },
    {
      "time": "2025-12-31",
      "open": 20.93000030517578,
      "high": 20.940000534057617,
      "low": 20.790000915527344,
      "close": 20.790000915527344,
      "volume": 111700
    },
    {
      "time": "2026-01-02",
      "open": 20.780000686645508,
      "high": 20.899999618530273,
      "low": 20.770000457763672,
      "close": 20.889999389648438,
      "volume": 57600
    },
    {
      "time": "2026-01-05",
      "open": 20.950000762939453,
      "high": 20.959999084472656,
      "low": 20.899999618530273,
      "close": 20.940000534057617,
      "volume": 70200
    },
    {
      "time": "2026-01-06",
      "open": 20.860000610351562,
      "high": 21.100000381469727,
      "low": 20.860000610351562,
      "close": 20.940000534057617,
      "volume": 59400
    },
    {
      "time": "2026-01-07",
      "open": 21.040000915527344,
      "high": 21.06999969482422,
      "low": 20.989999771118164,
      "close": 21.049999237060547,
      "volume": 41800
    },
    {
      "time": "2026-01-08",
      "open": 21.040000915527344,
      "high": 21.1200008392334,
      "low": 21.040000915527344,
      "close": 21.059999465942383,
      "volume": 44600
    },
    {
      "time": "2026-01-09",
      "open": 21.1299991607666,
      "high": 21.170000076293945,
      "low": 21.100000381469727,
      "close": 21.139999389648438,
      "volume": 30100
    },
    {
      "time": "2026-01-12",
      "open": 21.149999618530273,
      "high": 21.25,
      "low": 21.100000381469727,
      "close": 21.18000030517578,
      "volume": 52700
    },
    {
      "time": "2026-01-13",
      "open": 21.260000228881836,
      "high": 21.31999969482422,
      "low": 21.18000030517578,
      "close": 21.219999313354492,
      "volume": 55200
    },
    {
      "time": "2026-01-14",
      "open": 21.25,
      "high": 21.299999237060547,
      "low": 21.170000076293945,
      "close": 21.18000030517578,
      "volume": 32100
    },
    {
      "time": "2026-01-15",
      "open": 21.270000457763672,
      "high": 21.360000610351562,
      "low": 21.15999984741211,
      "close": 21.200000762939453,
      "volume": 49300
    },
    {
      "time": "2026-01-16",
      "open": 21.18000030517578,
      "high": 21.290000915527344,
      "low": 21.139999389648438,
      "close": 21.15999984741211,
      "volume": 31400
    },
    {
      "time": "2026-01-20",
      "open": 21.110000610351562,
      "high": 21.229999542236328,
      "low": 21.030000686645508,
      "close": 21.049999237060547,
      "volume": 118000
    },
    {
      "time": "2026-01-21",
      "open": 21.200000762939453,
      "high": 21.299999237060547,
      "low": 21.1299991607666,
      "close": 21.290000915527344,
      "volume": 129800
    },
    {
      "time": "2026-01-22",
      "open": 21.450000762939453,
      "high": 21.450000762939453,
      "low": 21.31999969482422,
      "close": 21.40999984741211,
      "volume": 64200
    },
    {
      "time": "2026-01-23",
      "open": 21.280000686645508,
      "high": 21.329999923706055,
      "low": 21.239999771118164,
      "close": 21.329999923706055,
      "volume": 66700
    },
    {
      "time": "2026-01-26",
      "open": 21.389999389648438,
      "high": 21.389999389648438,
      "low": 21.219999313354492,
      "close": 21.229999542236328,
      "volume": 39800
    },
    {
      "time": "2026-01-27",
      "open": 21.260000228881836,
      "high": 21.309999465942383,
      "low": 21.260000228881836,
      "close": 21.299999237060547,
      "volume": 42900
    },
    {
      "time": "2026-01-28",
      "open": 21.260000228881836,
      "high": 21.299999237060547,
      "low": 21.229999542236328,
      "close": 21.25,
      "volume": 32600
    },
    {
      "time": "2026-01-29",
      "open": 21.229999542236328,
      "high": 21.350000381469727,
      "low": 21.229999542236328,
      "close": 21.299999237060547,
      "volume": 40700
    },
    {
      "time": "2026-01-30",
      "open": 21.360000610351562,
      "high": 21.479999542236328,
      "low": 21.280000686645508,
      "close": 21.399999618530273,
      "volume": 62000
    },
    {
      "time": "2026-02-02",
      "open": 21.360000610351562,
      "high": 21.559999465942383,
      "low": 21.360000610351562,
      "close": 21.459999084472656,
      "volume": 66400
    },
    {
      "time": "2026-02-03",
      "open": 21.450000762939453,
      "high": 21.579999923706055,
      "low": 21.40999984741211,
      "close": 21.549999237060547,
      "volume": 121500
    },
    {
      "time": "2026-02-04",
      "open": 21.6200008392334,
      "high": 21.68000030517578,
      "low": 21.56999969482422,
      "close": 21.68000030517578,
      "volume": 63600
    },
    {
      "time": "2026-02-05",
      "open": 21.65999984741211,
      "high": 21.75,
      "low": 21.520000457763672,
      "close": 21.729999542236328,
      "volume": 56800
    },
    {
      "time": "2026-02-06",
      "open": 21.739999771118164,
      "high": 21.770000457763672,
      "low": 21.6299991607666,
      "close": 21.68000030517578,
      "volume": 39900
    },
    {
      "time": "2026-02-09",
      "open": 21.739999771118164,
      "high": 21.739999771118164,
      "low": 21.399999618530273,
      "close": 21.65999984741211,
      "volume": 42800
    },
    {
      "time": "2026-02-10",
      "open": 21.690000534057617,
      "high": 21.729999542236328,
      "low": 21.649999618530273,
      "close": 21.700000762939453,
      "volume": 29500
    },
    {
      "time": "2026-02-11",
      "open": 21.780000686645508,
      "high": 21.84000015258789,
      "low": 21.68000030517578,
      "close": 21.81999969482422,
      "volume": 39000
    },
    {
      "time": "2026-02-12",
      "open": 21.799999237060547,
      "high": 21.899999618530273,
      "low": 21.729999542236328,
      "close": 21.81999969482422,
      "volume": 39700
    },
    {
      "time": "2026-02-13",
      "open": 21.899999618530273,
      "high": 21.899999618530273,
      "low": 21.829999923706055,
      "close": 21.860000610351562,
      "volume": 27100
    },
    {
      "time": "2026-02-17",
      "open": 21.93000030517578,
      "high": 22,
      "low": 21.8700008392334,
      "close": 21.940000534057617,
      "volume": 39300
    },
    {
      "time": "2026-02-18",
      "open": 21.959999084472656,
      "high": 22.049999237060547,
      "low": 21.889999389648438,
      "close": 22,
      "volume": 37000
    },
    {
      "time": "2026-02-19",
      "open": 21.93000030517578,
      "high": 22.020000457763672,
      "low": 21.93000030517578,
      "close": 21.959999084472656,
      "volume": 46800
    },
    {
      "time": "2026-02-20",
      "open": 21.75,
      "high": 21.8799991607666,
      "low": 21.75,
      "close": 21.850000381469727,
      "volume": 23500
    },
    {
      "time": "2026-02-23",
      "open": 21.799999237060547,
      "high": 21.850000381469727,
      "low": 21.639999389648438,
      "close": 21.639999389648438,
      "volume": 28200
    },
    {
      "time": "2026-02-24",
      "open": 21.719999313354492,
      "high": 21.75,
      "low": 21.639999389648438,
      "close": 21.739999771118164,
      "volume": 42500
    },
    {
      "time": "2026-02-25",
      "open": 21.780000686645508,
      "high": 21.81999969482422,
      "low": 21.75,
      "close": 21.790000915527344,
      "volume": 28500
    },
    {
      "time": "2026-02-26",
      "open": 21.75,
      "high": 21.829999923706055,
      "low": 21.739999771118164,
      "close": 21.799999237060547,
      "volume": 27700
    },
    {
      "time": "2026-02-27",
      "open": 21.770000457763672,
      "high": 21.8700008392334,
      "low": 21.68000030517578,
      "close": 21.719999313354492,
      "volume": 35800
    },
    {
      "time": "2026-03-02",
      "open": 21.56999969482422,
      "high": 21.799999237060547,
      "low": 21.479999542236328,
      "close": 21.739999771118164,
      "volume": 60800
    },
    {
      "time": "2026-03-03",
      "open": 21.639999389648438,
      "high": 21.65999984741211,
      "low": 21.31999969482422,
      "close": 21.469999313354492,
      "volume": 64400
    },
    {
      "time": "2026-03-04",
      "open": 21.530000686645508,
      "high": 21.530000686645508,
      "low": 21.399999618530273,
      "close": 21.459999084472656,
      "volume": 22200
    },
    {
      "time": "2026-03-05",
      "open": 21.34000015258789,
      "high": 21.479999542236328,
      "low": 21.31999969482422,
      "close": 21.329999923706055,
      "volume": 45800
    },
    {
      "time": "2026-03-06",
      "open": 21.200000762939453,
      "high": 21.31999969482422,
      "low": 21.079999923706055,
      "close": 21.1299991607666,
      "volume": 36800
    },
    {
      "time": "2026-03-09",
      "open": 20.959999084472656,
      "high": 21.239999771118164,
      "low": 20.799999237060547,
      "close": 20.829999923706055,
      "volume": 62600
    },
    {
      "time": "2026-03-10",
      "open": 20.809999465942383,
      "high": 20.979999542236328,
      "low": 20.809999465942383,
      "close": 20.84000015258789,
      "volume": 34500
    },
    {
      "time": "2026-03-11",
      "open": 20.860000610351562,
      "high": 20.899999618530273,
      "low": 20.799999237060547,
      "close": 20.889999389648438,
      "volume": 47500
    },
    {
      "time": "2026-03-12",
      "open": 20.889999389648438,
      "high": 20.889999389648438,
      "low": 20.799999237060547,
      "close": 20.799999237060547,
      "volume": 27300
    },
    {
      "time": "2026-03-13",
      "open": 20.81999969482422,
      "high": 20.899999618530273,
      "low": 20.809999465942383,
      "close": 20.809999465942383,
      "volume": 33900
    },
    {
      "time": "2026-03-16",
      "open": 20.940000534057617,
      "high": 20.969999313354492,
      "low": 20.850000381469727,
      "close": 20.8799991607666,
      "volume": 59300
    },
    {
      "time": "2026-03-17",
      "open": 20.920000076293945,
      "high": 20.989999771118164,
      "low": 20.90999984741211,
      "close": 20.93000030517578,
      "volume": 28300
    },
    {
      "time": "2026-03-18",
      "open": 20.899999618530273,
      "high": 20.93000030517578,
      "low": 20.850000381469727,
      "close": 20.8700008392334,
      "volume": 47400
    },
    {
      "time": "2026-03-19",
      "open": 20.829999923706055,
      "high": 20.889999389648438,
      "low": 20.530000686645508,
      "close": 20.600000381469727,
      "volume": 67300
    },
    {
      "time": "2026-03-20",
      "open": 20.600000381469727,
      "high": 20.670000076293945,
      "low": 20.190000534057617,
      "close": 20.239999771118164,
      "volume": 61600
    },
    {
      "time": "2026-03-23",
      "open": 20.280000686645508,
      "high": 20.479999542236328,
      "low": 20.25,
      "close": 20.3700008392334,
      "volume": 61300
    },
    {
      "time": "2026-03-24",
      "open": 20.049999237060547,
      "high": 20.219999313354492,
      "low": 20.020000457763672,
      "close": 20.18000030517578,
      "volume": 58100
    },
    {
      "time": "2026-03-25",
      "open": 20.200000762939453,
      "high": 20.3700008392334,
      "low": 20.200000762939453,
      "close": 20.299999237060547,
      "volume": 60600
    },
    {
      "time": "2026-03-26",
      "open": 20.110000610351562,
      "high": 20.229999542236328,
      "low": 20.049999237060547,
      "close": 20.149999618530273,
      "volume": 135800
    },
    {
      "time": "2026-03-27",
      "open": 20.010000228881836,
      "high": 20.190000534057617,
      "low": 19.719999313354492,
      "close": 19.760000228881836,
      "volume": 116900
    },
    {
      "time": "2026-03-30",
      "open": 19.770000457763672,
      "high": 19.850000381469727,
      "low": 19.559999465942383,
      "close": 19.56999969482422,
      "volume": 92700
    },
    {
      "time": "2026-03-31",
      "open": 19.649999618530273,
      "high": 20.149999618530273,
      "low": 19.649999618530273,
      "close": 20.06999969482422,
      "volume": 62800
    },
    {
      "time": "2026-04-01",
      "open": 20.079999923706055,
      "high": 20.469999313354492,
      "low": 20.059999465942383,
      "close": 20.34000015258789,
      "volume": 103400
    },
    {
      "time": "2026-04-02",
      "open": 20.149999618530273,
      "high": 20.290000915527344,
      "low": 19.93000030517578,
      "close": 20.219999313354492,
      "volume": 53400
    },
    {
      "time": "2026-04-06",
      "open": 20.31999969482422,
      "high": 20.469999313354492,
      "low": 20.280000686645508,
      "close": 20.420000076293945,
      "volume": 103500
    },
    {
      "time": "2026-04-07",
      "open": 20.34000015258789,
      "high": 20.479999542236328,
      "low": 20.299999237060547,
      "close": 20.3799991607666,
      "volume": 59900
    },
    {
      "time": "2026-04-08",
      "open": 20.5,
      "high": 20.690000534057617,
      "low": 20.5,
      "close": 20.600000381469727,
      "volume": 61500
    },
    {
      "time": "2026-04-09",
      "open": 20.670000076293945,
      "high": 20.809999465942383,
      "low": 20.639999389648438,
      "close": 20.719999313354492,
      "volume": 57600
    },
    {
      "time": "2026-04-10",
      "open": 20.670000076293945,
      "high": 20.809999465942383,
      "low": 20.670000076293945,
      "close": 20.700000762939453,
      "volume": 44100
    },
    {
      "time": "2026-04-13",
      "open": 20.700000762939453,
      "high": 20.780000686645508,
      "low": 20.6200008392334,
      "close": 20.770000457763672,
      "volume": 67400
    },
    {
      "time": "2026-04-14",
      "open": 20.75,
      "high": 20.899999618530273,
      "low": 20.739999771118164,
      "close": 20.81999969482422,
      "volume": 47700
    },
    {
      "time": "2026-04-15",
      "open": 20.790000915527344,
      "high": 20.950000762939453,
      "low": 20.790000915527344,
      "close": 20.889999389648438,
      "volume": 40800
    },
    {
      "time": "2026-04-16",
      "open": 20.850000381469727,
      "high": 20.940000534057617,
      "low": 20.850000381469727,
      "close": 20.899999618530273,
      "volume": 31200
    },
    {
      "time": "2026-04-17",
      "open": 20.93000030517578,
      "high": 21.100000381469727,
      "low": 20.93000030517578,
      "close": 21.079999923706055,
      "volume": 46600
    },
    {
      "time": "2026-04-20",
      "open": 21.079999923706055,
      "high": 21.25,
      "low": 21.079999923706055,
      "close": 21.18000030517578,
      "volume": 40600
    },
    {
      "time": "2026-04-21",
      "open": 21.1200008392334,
      "high": 21.31999969482422,
      "low": 21.1200008392334,
      "close": 21.1200008392334,
      "volume": 60200
    },
    {
      "time": "2026-04-22",
      "open": 21.229999542236328,
      "high": 21.34000015258789,
      "low": 21.1299991607666,
      "close": 21.1299991607666,
      "volume": 38200
    },
    {
      "time": "2026-04-23",
      "open": 21,
      "high": 21.100000381469727,
      "low": 20.920000076293945,
      "close": 21.020000457763672,
      "volume": 32400
    },
    {
      "time": "2026-04-24",
      "open": 20.950000762939453,
      "high": 21.06999969482422,
      "low": 20.799999237060547,
      "close": 20.850000381469727,
      "volume": 49400
    },
    {
      "time": "2026-04-27",
      "open": 20.8799991607666,
      "high": 20.989999771118164,
      "low": 20.799999237060547,
      "close": 20.959999084472656,
      "volume": 42400
    },
    {
      "time": "2026-04-28",
      "open": 20.969999313354492,
      "high": 21.010000228881836,
      "low": 20.84000015258789,
      "close": 20.959999084472656,
      "volume": 26300
    },
    {
      "time": "2026-04-29",
      "open": 20.90999984741211,
      "high": 20.989999771118164,
      "low": 20.8799991607666,
      "close": 20.93000030517578,
      "volume": 37000
    },
    {
      "time": "2026-04-30",
      "open": 21.049999237060547,
      "high": 21.190000534057617,
      "low": 21,
      "close": 21.15999984741211,
      "volume": 61400
    },
    {
      "time": "2026-05-01",
      "open": 21.18000030517578,
      "high": 21.229999542236328,
      "low": 21.15999984741211,
      "close": 21.219999313354492,
      "volume": 28400
    },
    {
      "time": "2026-05-04",
      "open": 21.139999389648438,
      "high": 21.190000534057617,
      "low": 20.93000030517578,
      "close": 21.030000686645508,
      "volume": 48400
    },
    {
      "time": "2026-05-05",
      "open": 21.020000457763672,
      "high": 21.149999618530273,
      "low": 21,
      "close": 21.040000915527344,
      "volume": 27300
    },
    {
      "time": "2026-05-06",
      "open": 21.06999969482422,
      "high": 21.170000076293945,
      "low": 21.030000686645508,
      "close": 21.110000610351562,
      "volume": 35400
    },
    {
      "time": "2026-05-07",
      "open": 21.110000610351562,
      "high": 21.110000610351562,
      "low": 21,
      "close": 21.040000915527344,
      "volume": 22800
    },
    {
      "time": "2026-05-08",
      "open": 21.059999465942383,
      "high": 21.110000610351562,
      "low": 20.989999771118164,
      "close": 21.030000686645508,
      "volume": 60800
    },
    {
      "time": "2026-05-11",
      "open": 20.959999084472656,
      "high": 21.06999969482422,
      "low": 20.93000030517578,
      "close": 20.950000762939453,
      "volume": 30900
    },
    {
      "time": "2026-05-12",
      "open": 20.850000381469727,
      "high": 20.979999542236328,
      "low": 20.81999969482422,
      "close": 20.90999984741211,
      "volume": 34600
    },
    {
      "time": "2026-05-13",
      "open": 20.90999984741211,
      "high": 21.020000457763672,
      "low": 20.81999969482422,
      "close": 20.829999923706055,
      "volume": 33500
    },
    {
      "time": "2026-05-14",
      "open": 20.809999465942383,
      "high": 20.950000762939453,
      "low": 20.809999465942383,
      "close": 20.81999969482422,
      "volume": 64200
    },
    {
      "time": "2026-05-15",
      "open": 20.670000076293945,
      "high": 20.770000457763672,
      "low": 20.420000076293945,
      "close": 20.43000030517578,
      "volume": 57200
    },
    {
      "time": "2026-05-18",
      "open": 20.450000762939453,
      "high": 20.540000915527344,
      "low": 20.25,
      "close": 20.34000015258789,
      "volume": 80700
    },
    {
      "time": "2026-05-19",
      "open": 20.290000915527344,
      "high": 20.34000015258789,
      "low": 20.100000381469727,
      "close": 20.270000457763672,
      "volume": 95400
    },
    {
      "time": "2026-05-20",
      "open": 20.270000457763672,
      "high": 20.5,
      "low": 20.25,
      "close": 20.420000076293945,
      "volume": 63200
    },
    {
      "time": "2026-05-21",
      "open": 20.239999771118164,
      "high": 20.3700008392334,
      "low": 20.209999084472656,
      "close": 20.299999237060547,
      "volume": 39400
    },
    {
      "time": "2026-05-22",
      "open": 20.350000381469727,
      "high": 20.459999084472656,
      "low": 20.350000381469727,
      "close": 20.3700008392334,
      "volume": 60200
    },
    {
      "time": "2026-05-26",
      "open": 20.420000076293945,
      "high": 20.510000228881836,
      "low": 20.389999389648438,
      "close": 20.399999618530273,
      "volume": 78700
    },
    {
      "time": "2026-05-27",
      "open": 20.479999542236328,
      "high": 20.6200008392334,
      "low": 20.479999542236328,
      "close": 20.56999969482422,
      "volume": 78000
    },
    {
      "time": "2026-05-28",
      "open": 20.579999923706055,
      "high": 20.700000762939453,
      "low": 20.540000915527344,
      "close": 20.670000076293945,
      "volume": 51900
    },
    {
      "time": "2026-05-29",
      "open": 20.670000076293945,
      "high": 20.739999771118164,
      "low": 20.579999923706055,
      "close": 20.68000030517578,
      "volume": 41500
    },
    {
      "time": "2026-06-01",
      "open": 20.579999923706055,
      "high": 20.670000076293945,
      "low": 20.5,
      "close": 20.5,
      "volume": 79500
    },
    {
      "time": "2026-06-02",
      "open": 20.549999237060547,
      "high": 20.56999969482422,
      "low": 20.43000030517578,
      "close": 20.489999771118164,
      "volume": 66400
    },
    {
      "time": "2026-06-03",
      "open": 20.389999389648438,
      "high": 20.489999771118164,
      "low": 20.329999923706055,
      "close": 20.329999923706055,
      "volume": 66500
    },
    {
      "time": "2026-06-04",
      "open": 20.329999923706055,
      "high": 20.459999084472656,
      "low": 20.309999465942383,
      "close": 20.360000610351562,
      "volume": 54700
    },
    {
      "time": "2026-06-05",
      "open": 20.350000381469727,
      "high": 20.350000381469727,
      "low": 20.110000610351562,
      "close": 20.149999618530273,
      "volume": 83700
    },
    {
      "time": "2026-06-08",
      "open": 20.149999618530273,
      "high": 20.25,
      "low": 20.139999389648438,
      "close": 20.239999771118164,
      "volume": 101200
    },
    {
      "time": "2026-06-09",
      "open": 20.239999771118164,
      "high": 20.309999465942383,
      "low": 20.139999389648438,
      "close": 20.25,
      "volume": 139200
    },
    {
      "time": "2026-06-10",
      "open": 20.209999084472656,
      "high": 20.309999465942383,
      "low": 20.1200008392334,
      "close": 20.15999984741211,
      "volume": 96100
    },
    {
      "time": "2026-06-11",
      "open": 20.270000457763672,
      "high": 20.270000457763672,
      "low": 20.139999389648438,
      "close": 20.219999313354492,
      "volume": 65200
    },
    {
      "time": "2026-06-12",
      "open": 20.18000030517578,
      "high": 20.299999237060547,
      "low": 20.18000030517578,
      "close": 20.25,
      "volume": 92500
    },
    {
      "time": "2026-06-15",
      "open": 20.389999389648438,
      "high": 20.459999084472656,
      "low": 20.309999465942383,
      "close": 20.43000030517578,
      "volume": 67900
    },
    {
      "time": "2026-06-16",
      "open": 20.510000228881836,
      "high": 20.559999465942383,
      "low": 20.420000076293945,
      "close": 20.459999084472656,
      "volume": 70200
    },
    {
      "time": "2026-06-17",
      "open": 20.43000030517578,
      "high": 20.510000228881836,
      "low": 20.34000015258789,
      "close": 20.3799991607666,
      "volume": 46600
    },
    {
      "time": "2026-06-18",
      "open": 20.440000534057617,
      "high": 20.5,
      "low": 20.399999618530273,
      "close": 20.399999618530273,
      "volume": 38200
    },
    {
      "time": "2026-06-22",
      "open": 20.350000381469727,
      "high": 20.450000762939453,
      "low": 20.31999969482422,
      "close": 20.329999923706055,
      "volume": 48900
    },
    {
      "time": "2026-06-23",
      "open": 20.209999084472656,
      "high": 20.31999969482422,
      "low": 20.200000762939453,
      "close": 20.290000915527344,
      "volume": 63800
    },
    {
      "time": "2026-06-24",
      "open": 20.450000762939453,
      "high": 20.450000762939453,
      "low": 20.219999313354492,
      "close": 20.309999465942383,
      "volume": 43200
    },
    {
      "time": "2026-06-25",
      "open": 20.389999389648438,
      "high": 20.40999984741211,
      "low": 20.290000915527344,
      "close": 20.350000381469727,
      "volume": 41500
    },
    {
      "time": "2026-06-26",
      "open": 20.299999237060547,
      "high": 20.43000030517578,
      "low": 20.299999237060547,
      "close": 20.399999618530273,
      "volume": 29000
    },
    {
      "time": "2026-06-29",
      "open": 20.520000457763672,
      "high": 20.549999237060547,
      "low": 20.440000534057617,
      "close": 20.549999237060547,
      "volume": 32900
    },
    {
      "time": "2026-06-30",
      "open": 20.6200008392334,
      "high": 20.670000076293945,
      "low": 20.549999237060547,
      "close": 20.670000076293945,
      "volume": 68700
    },
    {
      "time": "2026-07-01",
      "open": 20.739999771118164,
      "high": 20.75,
      "low": 20.520000457763672,
      "close": 20.729999542236328,
      "volume": 28000
    },
    {
      "time": "2026-07-02",
      "open": 20.809999465942383,
      "high": 20.809999465942383,
      "low": 20.600000381469727,
      "close": 20.700000762939453,
      "volume": 64300
    },
    {
      "time": "2026-07-06",
      "open": 20.739999771118164,
      "high": 20.81999969482422,
      "low": 20.739999771118164,
      "close": 20.790000915527344,
      "volume": 33200
    },
    {
      "time": "2026-07-07",
      "open": 20.790000915527344,
      "high": 20.81999969482422,
      "low": 20.700000762939453,
      "close": 20.719999313354492,
      "volume": 32400
    },
    {
      "time": "2026-07-08",
      "open": 20.729999542236328,
      "high": 20.739999771118164,
      "low": 20.6200008392334,
      "close": 20.68000030517578,
      "volume": 20500
    },
    {
      "time": "2026-07-09",
      "open": 20.780000686645508,
      "high": 20.780000686645508,
      "low": 20.700000762939453,
      "close": 20.739999771118164,
      "volume": 28300
    },
    {
      "time": "2026-07-10",
      "open": 20.790000915527344,
      "high": 20.790000915527344,
      "low": 20.65999984741211,
      "close": 20.770000457763672,
      "volume": 25900
    },
    {
      "time": "2026-07-13",
      "open": 20.780000686645508,
      "high": 20.84000015258789,
      "low": 20.739999771118164,
      "close": 20.81999969482422,
      "volume": 98700
    },
    {
      "time": "2026-07-14",
      "open": 20.8799991607666,
      "high": 21,
      "low": 20.809999465942383,
      "close": 20.979999542236328,
      "volume": 63500
    },
    {
      "time": "2026-07-15",
      "open": 21.030000686645508,
      "high": 21.100000381469727,
      "low": 20.950000762939453,
      "close": 21.06999969482422,
      "volume": 51300
    },
    {
      "time": "2026-07-16",
      "open": 21.06999969482422,
      "high": 21.110000610351562,
      "low": 20.950000762939453,
      "close": 20.959999084472656,
      "volume": 77100
    },
    {
      "time": "2026-07-17",
      "open": 20.959999084472656,
      "high": 21.06999969482422,
      "low": 20.829999923706055,
      "close": 20.899999618530273,
      "volume": 44600
    },
    {
      "time": "2026-07-20",
      "open": 20.950000762939453,
      "high": 21,
      "low": 20.899999618530273,
      "close": 20.959999084472656,
      "volume": 22800
    },
    {
      "time": "2026-07-21",
      "open": 21.020000457763672,
      "high": 21.139999389648438,
      "low": 20.989999771118164,
      "close": 21.1299991607666,
      "volume": 51000
    },
    {
      "time": "2026-07-22",
      "open": 21.1299991607666,
      "high": 21.1299991607666,
      "low": 20.989999771118164,
      "close": 21.040000915527344,
      "volume": 42400
    },
    {
      "time": "2026-07-23",
      "open": 21,
      "high": 21,
      "low": 20.739999771118164,
      "close": 20.75,
      "volume": 103600
    },
    {
      "time": "2026-07-24",
      "open": 20.700000762939453,
      "high": 20.790000915527344,
      "low": 20.579999923706055,
      "close": 20.610000610351562,
      "volume": 34400
    },
    {
      "time": "2026-07-27",
      "open": 20.760000228881836,
      "high": 20.850000381469727,
      "low": 20.6299991607666,
      "close": 20.780000686645508,
      "volume": 46600
    },
    {
      "time": "2026-07-28",
      "open": 20.84000015258789,
      "high": 20.84000015258789,
      "low": 20.670000076293945,
      "close": 20.75,
      "volume": 31000
    },
    {
      "time": "2026-07-29",
      "open": 20.739999771118164,
      "high": 20.780000686645508,
      "low": 20.600000381469727,
      "close": 20.639999389648438,
      "volume": 28100
    },
    {
      "time": "2026-07-30",
      "open": 20.65999984741211,
      "high": 20.850000381469727,
      "low": 20.65999984741211,
      "close": 20.850000381469727,
      "volume": 45000
    },
    {
      "time": "2026-07-31",
      "open": 20.81999969482422,
      "high": 20.829999923706055,
      "low": 20.65999984741211,
      "close": 20.780000686645508,
      "volume": 44100
    },
    {
      "time": "2026-08-03",
      "open": 20.649999618530273,
      "high": 20.790000915527344,
      "low": 20.649999618530273,
      "close": 20.709999084472656,
      "volume": 89200
    },
    {
      "time": "2026-08-04",
      "open": 20.790000915527344,
      "high": 20.93000030517578,
      "low": 20.729999542236328,
      "close": 20.790000915527344,
      "volume": 28500
    },
    {
      "time": "2026-08-05",
      "open": 21.020000457763672,
      "high": 21.020000457763672,
      "low": 20.700000762939453,
      "close": 20.739999771118164,
      "volume": 46500
    },
    {
      "time": "2026-08-06",
      "open": 20.709999084472656,
      "high": 20.889999389648438,
      "low": 20.6200008392334,
      "close": 20.68000030517578,
      "volume": 45300
    },
    {
      "time": "2026-08-07",
      "open": 20.790000915527344,
      "high": 20.81999969482422,
      "low": 20.68000030517578,
      "close": 20.809999465942383,
      "volume": 37600
    },
    {
      "time": "2026-08-10",
      "open": 20.850000381469727,
      "high": 20.920000076293945,
      "low": 20.75,
      "close": 20.90999984741211,
      "volume": 46900
    },
    {
      "time": "2026-08-11",
      "open": 21.020000457763672,
      "high": 21.020000457763672,
      "low": 20.770000457763672,
      "close": 20.799999237060547,
      "volume": 38200
    },
    {
      "time": "2026-08-12",
      "open": 20.8700008392334,
      "high": 20.920000076293945,
      "low": 20.799999237060547,
      "close": 20.809999465942383,
      "volume": 36600
    },
    {
      "time": "2026-08-13",
      "open": 20.84000015258789,
      "high": 21,
      "low": 20.770000457763672,
      "close": 20.829999923706055,
      "volume": 32600
    },
    {
      "time": "2026-08-14",
      "open": 20.920000076293945,
      "high": 20.989999771118164,
      "low": 20.860000610351562,
      "close": 20.8799991607666,
      "volume": 35700
    },
    {
      "time": "2026-08-17",
      "open": 20.90999984741211,
      "high": 20.959999084472656,
      "low": 20.799999237060547,
      "close": 20.850000381469727,
      "volume": 30500
    },
    {
      "time": "2026-08-18",
      "open": 20.84000015258789,
      "high": 20.920000076293945,
      "low": 20.760000228881836,
      "close": 20.760000228881836,
      "volume": 26600
    },
    {
      "time": "2026-08-19",
      "open": 20.899999618530273,
      "high": 20.940000534057617,
      "low": 20.780000686645508,
      "close": 20.899999618530273,
      "volume": 32100
    },
    {
      "time": "2026-08-20",
      "open": 20.899999618530273,
      "high": 20.93000030517578,
      "low": 20.729999542236328,
      "close": 20.790000915527344,
      "volume": 41400
    },
    {
      "time": "2026-08-21",
      "open": 20.799999237060547,
      "high": 20.829999923706055,
      "low": 20.719999313354492,
      "close": 20.739999771118164,
      "volume": 48600
    },
    {
      "time": "2026-08-24",
      "open": 20.670000076293945,
      "high": 20.670000076293945,
      "low": 20.559999465942383,
      "close": 20.6299991607666,
      "volume": 44100
    },
    {
      "time": "2026-08-25",
      "open": 20.68000030517578,
      "high": 20.68000030517578,
      "low": 20.6200008392334,
      "close": 20.6299991607666,
      "volume": 56400
    },
    {
      "time": "2026-08-26",
      "open": 20.6299991607666,
      "high": 20.700000762939453,
      "low": 20.579999923706055,
      "close": 20.6200008392334,
      "volume": 64600
    },
    {
      "time": "2026-08-27",
      "open": 20.6200008392334,
      "high": 20.639999389648438,
      "low": 20.479999542236328,
      "close": 20.530000686645508,
      "volume": 73600
    },
    {
      "time": "2026-08-28",
      "open": 20.56999969482422,
      "high": 20.579999923706055,
      "low": 20.520000457763672,
      "close": 20.549999237060547,
      "volume": 32500
    },
    {
      "time": "2026-08-31",
      "open": 20.549999237060547,
      "high": 20.549999237060547,
      "low": 20.479999542236328,
      "close": 20.5,
      "volume": 51300
    },
    {
      "time": "2026-09-01",
      "open": 20.549999237060547,
      "high": 20.549999237060547,
      "low": 20.3700008392334,
      "close": 20.420000076293945,
      "volume": 89000
    },
    {
      "time": "2026-09-02",
      "open": 20.479999542236328,
      "high": 20.479999542236328,
      "low": 20.360000610351562,
      "close": 20.399999618530273,
      "volume": 51000
    },
    {
      "time": "2026-09-03",
      "open": 20.389999389648438,
      "high": 20.440000534057617,
      "low": 20.299999237060547,
      "close": 20.309999465942383,
      "volume": 65500
    },
    {
      "time": "2026-09-04",
      "open": 20.25,
      "high": 20.329999923706055,
      "low": 20.170000076293945,
      "close": 20.18000030517578,
      "volume": 84900
    },
    {
      "time": "2026-09-08",
      "open": 20.1299991607666,
      "high": 20.209999084472656,
      "low": 20.1200008392334,
      "close": 20.15999984741211,
      "volume": 73600
    },
    {
      "time": "2026-09-09",
      "open": 20.190000534057617,
      "high": 20.190000534057617,
      "low": 20,
      "close": 20.010000228881836,
      "volume": 96100
    },
    {
      "time": "2026-09-10",
      "open": 19.940000534057617,
      "high": 20.06999969482422,
      "low": 19.75,
      "close": 19.770000457763672,
      "volume": 111800
    },
    {
      "time": "2026-09-11",
      "open": 19.799999237060547,
      "high": 19.979999542236328,
      "low": 19.719999313354492,
      "close": 19.739999771118164,
      "volume": 92700
    },
    {
      "time": "2026-09-14",
      "open": 19.729999542236328,
      "high": 19.711299896240234,
      "low": 19.43000030517578,
      "close": 19.459999084472656,
      "volume": 209978
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 21.630599937438966
    },
    {
      "time": "2025-11-24",
      "value": 21.616799964904786
    },
    {
      "time": "2025-11-25",
      "value": 21.60499996185303
    },
    {
      "time": "2025-11-26",
      "value": 21.593999938964842
    },
    {
      "time": "2025-11-28",
      "value": 21.58319995880127
    },
    {
      "time": "2025-12-01",
      "value": 21.568999977111815
    },
    {
      "time": "2025-12-02",
      "value": 21.552999954223633
    },
    {
      "time": "2025-12-03",
      "value": 21.537599983215333
    },
    {
      "time": "2025-12-04",
      "value": 21.522599983215333
    },
    {
      "time": "2025-12-05",
      "value": 21.50939998626709
    },
    {
      "time": "2025-12-08",
      "value": 21.49599998474121
    },
    {
      "time": "2025-12-09",
      "value": 21.48159999847412
    },
    {
      "time": "2025-12-10",
      "value": 21.46720001220703
    },
    {
      "time": "2025-12-11",
      "value": 21.45180004119873
    },
    {
      "time": "2025-12-12",
      "value": 21.431600036621095
    },
    {
      "time": "2025-12-15",
      "value": 21.41020004272461
    },
    {
      "time": "2025-12-16",
      "value": 21.390000038146972
    },
    {
      "time": "2025-12-17",
      "value": 21.366200065612794
    },
    {
      "time": "2025-12-18",
      "value": 21.34640007019043
    },
    {
      "time": "2025-12-19",
      "value": 21.327800064086915
    },
    {
      "time": "2025-12-22",
      "value": 21.3142000579834
    },
    {
      "time": "2025-12-23",
      "value": 21.299000053405763
    },
    {
      "time": "2025-12-24",
      "value": 21.284400062561033
    },
    {
      "time": "2025-12-26",
      "value": 21.269400062561036
    },
    {
      "time": "2025-12-29",
      "value": 21.252600059509277
    },
    {
      "time": "2025-12-30",
      "value": 21.2392000579834
    },
    {
      "time": "2025-12-31",
      "value": 21.222400093078612
    },
    {
      "time": "2026-01-02",
      "value": 21.2088000869751
    },
    {
      "time": "2026-01-05",
      "value": 21.19760009765625
    },
    {
      "time": "2026-01-06",
      "value": 21.18760009765625
    },
    {
      "time": "2026-01-07",
      "value": 21.180800094604493
    },
    {
      "time": "2026-01-08",
      "value": 21.17260009765625
    },
    {
      "time": "2026-01-09",
      "value": 21.166000099182128
    },
    {
      "time": "2026-01-12",
      "value": 21.157200088500975
    },
    {
      "time": "2026-01-13",
      "value": 21.147800064086915
    },
    {
      "time": "2026-01-14",
      "value": 21.13740005493164
    },
    {
      "time": "2026-01-15",
      "value": 21.12580005645752
    },
    {
      "time": "2026-01-16",
      "value": 21.11580005645752
    },
    {
      "time": "2026-01-20",
      "value": 21.10180004119873
    },
    {
      "time": "2026-01-21",
      "value": 21.094400062561036
    },
    {
      "time": "2026-01-22",
      "value": 21.089600067138672
    },
    {
      "time": "2026-01-23",
      "value": 21.08240005493164
    },
    {
      "time": "2026-01-26",
      "value": 21.073000030517576
    },
    {
      "time": "2026-01-27",
      "value": 21.066400032043457
    },
    {
      "time": "2026-01-28",
      "value": 21.06060001373291
    },
    {
      "time": "2026-01-29",
      "value": 21.05720001220703
    },
    {
      "time": "2026-01-30",
      "value": 21.059599990844728
    },
    {
      "time": "2026-02-02",
      "value": 21.063399963378906
    },
    {
      "time": "2026-02-03",
      "value": 21.070799942016603
    },
    {
      "time": "2026-02-04",
      "value": 21.08499996185303
    },
    {
      "time": "2026-02-05",
      "value": 21.099599952697755
    },
    {
      "time": "2026-02-06",
      "value": 21.110999946594237
    },
    {
      "time": "2026-02-09",
      "value": 21.11859992980957
    },
    {
      "time": "2026-02-10",
      "value": 21.126599960327148
    },
    {
      "time": "2026-02-11",
      "value": 21.13599994659424
    },
    {
      "time": "2026-02-12",
      "value": 21.14859992980957
    },
    {
      "time": "2026-02-13",
      "value": 21.16319995880127
    },
    {
      "time": "2026-02-17",
      "value": 21.179799957275392
    },
    {
      "time": "2026-02-18",
      "value": 21.199399948120117
    },
    {
      "time": "2026-02-19",
      "value": 21.217799911499025
    },
    {
      "time": "2026-02-20",
      "value": 21.23519992828369
    },
    {
      "time": "2026-02-23",
      "value": 21.249799919128417
    },
    {
      "time": "2026-02-24",
      "value": 21.266199913024902
    },
    {
      "time": "2026-02-25",
      "value": 21.283199920654297
    },
    {
      "time": "2026-02-26",
      "value": 21.303199920654297
    },
    {
      "time": "2026-02-27",
      "value": 21.321999893188476
    },
    {
      "time": "2026-03-02",
      "value": 21.34079990386963
    },
    {
      "time": "2026-03-03",
      "value": 21.354799880981446
    },
    {
      "time": "2026-03-04",
      "value": 21.366999855041502
    },
    {
      "time": "2026-03-05",
      "value": 21.375799865722655
    },
    {
      "time": "2026-03-06",
      "value": 21.379799842834473
    },
    {
      "time": "2026-03-09",
      "value": 21.37999984741211
    },
    {
      "time": "2026-03-10",
      "value": 21.379799842834473
    },
    {
      "time": "2026-03-11",
      "value": 21.38099983215332
    },
    {
      "time": "2026-03-12",
      "value": 21.38099983215332
    },
    {
      "time": "2026-03-13",
      "value": 21.380199813842772
    },
    {
      "time": "2026-03-16",
      "value": 21.38199977874756
    },
    {
      "time": "2026-03-17",
      "value": 21.382799797058105
    },
    {
      "time": "2026-03-18",
      "value": 21.38139980316162
    },
    {
      "time": "2026-03-19",
      "value": 21.374599800109863
    },
    {
      "time": "2026-03-20",
      "value": 21.358399810791017
    },
    {
      "time": "2026-03-23",
      "value": 21.344599838256837
    },
    {
      "time": "2026-03-24",
      "value": 21.325399856567383
    },
    {
      "time": "2026-03-25",
      "value": 21.307799835205078
    },
    {
      "time": "2026-03-26",
      "value": 21.286399841308594
    },
    {
      "time": "2026-03-27",
      "value": 21.257999839782716
    },
    {
      "time": "2026-03-30",
      "value": 21.22539981842041
    },
    {
      "time": "2026-03-31",
      "value": 21.20359981536865
    },
    {
      "time": "2026-04-01",
      "value": 21.1893998336792
    },
    {
      "time": "2026-04-02",
      "value": 21.16799980163574
    },
    {
      "time": "2026-04-06",
      "value": 21.14819980621338
    },
    {
      "time": "2026-04-07",
      "value": 21.12919979095459
    },
    {
      "time": "2026-04-08",
      "value": 21.11659980773926
    },
    {
      "time": "2026-04-09",
      "value": 21.104999809265138
    },
    {
      "time": "2026-04-10",
      "value": 21.093999824523927
    },
    {
      "time": "2026-04-13",
      "value": 21.083399848937987
    },
    {
      "time": "2026-04-14",
      "value": 21.07179985046387
    },
    {
      "time": "2026-04-15",
      "value": 21.060399856567383
    },
    {
      "time": "2026-04-16",
      "value": 21.047399864196777
    },
    {
      "time": "2026-04-17",
      "value": 21.035399856567384
    },
    {
      "time": "2026-04-20",
      "value": 21.024399871826173
    },
    {
      "time": "2026-04-21",
      "value": 21.013199882507323
    },
    {
      "time": "2026-04-22",
      "value": 21.002599868774414
    },
    {
      "time": "2026-04-23",
      "value": 20.988999862670898
    },
    {
      "time": "2026-04-24",
      "value": 20.96959987640381
    },
    {
      "time": "2026-04-27",
      "value": 20.952399864196778
    },
    {
      "time": "2026-04-28",
      "value": 20.934399833679198
    },
    {
      "time": "2026-04-29",
      "value": 20.914199829101562
    },
    {
      "time": "2026-04-30",
      "value": 20.897399826049806
    },
    {
      "time": "2026-05-01",
      "value": 20.88259983062744
    },
    {
      "time": "2026-05-04",
      "value": 20.866199836730956
    },
    {
      "time": "2026-05-05",
      "value": 20.854199867248536
    },
    {
      "time": "2026-05-06",
      "value": 20.841599884033204
    },
    {
      "time": "2026-05-07",
      "value": 20.826599884033204
    },
    {
      "time": "2026-05-08",
      "value": 20.811199913024904
    },
    {
      "time": "2026-05-11",
      "value": 20.7957999420166
    },
    {
      "time": "2026-05-12",
      "value": 20.77919994354248
    },
    {
      "time": "2026-05-13",
      "value": 20.766399955749513
    },
    {
      "time": "2026-05-14",
      "value": 20.753599967956543
    },
    {
      "time": "2026-05-15",
      "value": 20.735599975585938
    },
    {
      "time": "2026-05-18",
      "value": 20.719799995422363
    },
    {
      "time": "2026-05-19",
      "value": 20.708600006103516
    },
    {
      "time": "2026-05-20",
      "value": 20.70020000457764
    },
    {
      "time": "2026-05-21",
      "value": 20.688400001525878
    },
    {
      "time": "2026-05-22",
      "value": 20.679800033569336
    },
    {
      "time": "2026-05-26",
      "value": 20.671600036621093
    },
    {
      "time": "2026-05-27",
      "value": 20.665400047302246
    },
    {
      "time": "2026-05-28",
      "value": 20.66020004272461
    },
    {
      "time": "2026-05-29",
      "value": 20.656400032043457
    },
    {
      "time": "2026-06-01",
      "value": 20.654400024414063
    },
    {
      "time": "2026-06-02",
      "value": 20.65940002441406
    },
    {
      "time": "2026-06-03",
      "value": 20.658600006103516
    },
    {
      "time": "2026-06-04",
      "value": 20.66220001220703
    },
    {
      "time": "2026-06-05",
      "value": 20.659200019836426
    },
    {
      "time": "2026-06-08",
      "value": 20.661000022888185
    },
    {
      "time": "2026-06-09",
      "value": 20.670800018310548
    },
    {
      "time": "2026-06-10",
      "value": 20.682600021362305
    },
    {
      "time": "2026-06-11",
      "value": 20.68560001373291
    },
    {
      "time": "2026-06-12",
      "value": 20.683800010681153
    },
    {
      "time": "2026-06-15",
      "value": 20.68800003051758
    },
    {
      "time": "2026-06-16",
      "value": 20.688800010681152
    },
    {
      "time": "2026-06-17",
      "value": 20.688800010681152
    },
    {
      "time": "2026-06-18",
      "value": 20.684799995422363
    },
    {
      "time": "2026-06-22",
      "value": 20.677000007629395
    },
    {
      "time": "2026-06-23",
      "value": 20.668800010681153
    },
    {
      "time": "2026-06-24",
      "value": 20.659599990844725
    },
    {
      "time": "2026-06-25",
      "value": 20.650200004577638
    },
    {
      "time": "2026-06-26",
      "value": 20.64040000915527
    },
    {
      "time": "2026-06-29",
      "value": 20.633400001525878
    },
    {
      "time": "2026-06-30",
      "value": 20.625200004577636
    },
    {
      "time": "2026-07-01",
      "value": 20.616199989318847
    },
    {
      "time": "2026-07-02",
      "value": 20.60779998779297
    },
    {
      "time": "2026-07-06",
      "value": 20.601000022888183
    },
    {
      "time": "2026-07-07",
      "value": 20.595
    },
    {
      "time": "2026-07-08",
      "value": 20.59159999847412
    },
    {
      "time": "2026-07-09",
      "value": 20.58720001220703
    },
    {
      "time": "2026-07-10",
      "value": 20.583400039672853
    },
    {
      "time": "2026-07-13",
      "value": 20.58120002746582
    },
    {
      "time": "2026-07-14",
      "value": 20.577600021362304
    },
    {
      "time": "2026-07-15",
      "value": 20.5746000289917
    },
    {
      "time": "2026-07-16",
      "value": 20.573199996948244
    },
    {
      "time": "2026-07-17",
      "value": 20.5703999710083
    },
    {
      "time": "2026-07-20",
      "value": 20.567399940490724
    },
    {
      "time": "2026-07-21",
      "value": 20.569199905395507
    },
    {
      "time": "2026-07-22",
      "value": 20.569399909973143
    },
    {
      "time": "2026-07-23",
      "value": 20.565399894714357
    },
    {
      "time": "2026-07-24",
      "value": 20.559399909973145
    },
    {
      "time": "2026-07-27",
      "value": 20.558399925231935
    },
    {
      "time": "2026-07-28",
      "value": 20.55699993133545
    },
    {
      "time": "2026-07-29",
      "value": 20.561199913024904
    },
    {
      "time": "2026-07-30",
      "value": 20.571399917602537
    },
    {
      "time": "2026-07-31",
      "value": 20.581599922180175
    },
    {
      "time": "2026-08-03",
      "value": 20.58739990234375
    },
    {
      "time": "2026-08-04",
      "value": 20.597199935913086
    },
    {
      "time": "2026-08-05",
      "value": 20.604599914550782
    },
    {
      "time": "2026-08-06",
      "value": 20.61019992828369
    },
    {
      "time": "2026-08-07",
      "value": 20.614999923706055
    },
    {
      "time": "2026-08-10",
      "value": 20.61979991912842
    },
    {
      "time": "2026-08-11",
      "value": 20.622199897766112
    },
    {
      "time": "2026-08-12",
      "value": 20.62839988708496
    },
    {
      "time": "2026-08-13",
      "value": 20.635199890136718
    },
    {
      "time": "2026-08-14",
      "value": 20.64619987487793
    },
    {
      "time": "2026-08-17",
      "value": 20.655999870300292
    },
    {
      "time": "2026-08-18",
      "value": 20.668199882507324
    },
    {
      "time": "2026-08-19",
      "value": 20.681399879455565
    },
    {
      "time": "2026-08-20",
      "value": 20.692199897766113
    },
    {
      "time": "2026-08-21",
      "value": 20.703799896240234
    },
    {
      "time": "2026-08-24",
      "value": 20.711999893188477
    },
    {
      "time": "2026-08-25",
      "value": 20.71959987640381
    },
    {
      "time": "2026-08-26",
      "value": 20.723399887084963
    },
    {
      "time": "2026-08-27",
      "value": 20.72479991912842
    },
    {
      "time": "2026-08-28",
      "value": 20.728199920654298
    },
    {
      "time": "2026-08-31",
      "value": 20.730199928283692
    },
    {
      "time": "2026-09-01",
      "value": 20.731999931335448
    },
    {
      "time": "2026-09-02",
      "value": 20.734199905395506
    },
    {
      "time": "2026-09-03",
      "value": 20.734199905395506
    },
    {
      "time": "2026-09-04",
      "value": 20.730799903869627
    },
    {
      "time": "2026-09-08",
      "value": 20.725999908447264
    },
    {
      "time": "2026-09-09",
      "value": 20.715199928283692
    },
    {
      "time": "2026-09-10",
      "value": 20.697199935913087
    },
    {
      "time": "2026-09-11",
      "value": 20.677399940490723
    },
    {
      "time": "2026-09-14",
      "value": 20.652599906921388
    }
  ],
  "analysis": null
}