{
  "ok": true,
  "cached": false,
  "ticker": "DGICA",
  "price": 19.4,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "DONEGAL MUTUAL INSURANCE CO",
      "title": "",
      "is_csuite": 0,
      "value": 1052415,
      "avg_price": 19.23,
      "filing_date": "2026-09-14"
    },
    {
      "owner": "DONEGAL MUTUAL INSURANCE CO",
      "title": "",
      "is_csuite": 0,
      "value": 448912,
      "avg_price": 19.13,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "DONEGAL MUTUAL INSURANCE CO",
      "title": "",
      "is_csuite": 0,
      "value": 314844,
      "avg_price": 19.24,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "DONEGAL MUTUAL INSURANCE CO",
      "title": "",
      "is_csuite": 0,
      "value": 381768,
      "avg_price": 19.48,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "DONEGAL MUTUAL INSURANCE CO",
      "title": "",
      "is_csuite": 0,
      "value": 369199,
      "avg_price": 19.17,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "DONEGAL MUTUAL INSURANCE CO",
      "title": "",
      "is_csuite": 0,
      "value": 381450,
      "avg_price": 19.07,
      "filing_date": "2026-08-31"
    },
    {
      "owner": "DONEGAL MUTUAL INSURANCE CO",
      "title": "",
      "is_csuite": 0,
      "value": 371649,
      "avg_price": 19.05,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "DONEGAL MUTUAL INSURANCE CO",
      "title": "",
      "is_csuite": 0,
      "value": 377404,
      "avg_price": 18.87,
      "filing_date": "2026-08-25"
    },
    {
      "owner": "DONEGAL MUTUAL INSURANCE CO",
      "title": "",
      "is_csuite": 0,
      "value": 363655,
      "avg_price": 18.63,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "DONEGAL MUTUAL INSURANCE CO",
      "title": "",
      "is_csuite": 0,
      "value": 371194,
      "avg_price": 18.56,
      "filing_date": "2026-08-19"
    }
  ],
  "insider_sells_last_30d": [
    {
      "owner": "BURKE KEVIN GERARD",
      "title": "President & Chief Exec Officer",
      "is_csuite": 1,
      "value": 461424,
      "avg_price": 19.23,
      "filing_date": "2026-09-14"
    },
    {
      "owner": "MILLER JEFFREY DEAN",
      "title": "EVP & Chief Financial Officer",
      "is_csuite": 1,
      "value": 403746,
      "avg_price": 19.23,
      "filing_date": "2026-09-14"
    },
    {
      "owner": "BAWEL DAVID BENJAMIN",
      "title": "SVP & CHIEF ACCOUNTING OFFICER",
      "is_csuite": 0,
      "value": 160509,
      "avg_price": 19.28,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "HUBER BARRY CRAIG",
      "title": "Director",
      "is_csuite": 0,
      "value": 87437,
      "avg_price": 19.43,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "VIOZZI VINCENT ANTHONY",
      "title": "Sr. VP & Chief Inv Officer",
      "is_csuite": 0,
      "value": 44499,
      "avg_price": 19.5,
      "filing_date": "2026-09-04"
    }
  ],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Donegal Group Inc (DGICA) (Q2 2026) Earnings Call Highlights: Strong Underwriting and ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/donegal-group-inc-dgica-q2-030039621.html",
      "published": "2026-08-07"
    },
    {
      "title": "Donegal Group Insider Sold Shares Worth $467,280, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/donegal-group-insider-sold-shares-130719483.html",
      "published": "2026-08-05"
    },
    {
      "title": "Donegal Group (DGICA) Surpasses Q2 Earnings Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/donegal-group-dgica-surpasses-q2-115003410.html",
      "published": "2026-07-30"
    },
    {
      "title": "Donegal: Q2 Earnings Snapshot",
      "publisher": "Associated Press",
      "link": "https://finance.yahoo.com/markets/stocks/articles/donegal-q2-earnings-snapshot-104845214.html",
      "published": "2026-07-30"
    },
    {
      "title": "Donegal Group Inc. Announces Second Quarter and First Half 2026 Results",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/donegal-group-inc-announces-second-103000634.html",
      "published": "2026-07-30"
    },
    {
      "title": "Earnings To Watch: Donegal Group Inc (DGICA) Q2 2026 -- GF Value Sees 27% Downside",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/earnings-watch-donegal-group-inc-140130386.html",
      "published": "2026-07-29"
    },
    {
      "title": "Donegal Group Inc. Announces Quarterly Dividend",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/donegal-group-inc-announces-quarterly-190000221.html",
      "published": "2026-07-16"
    },
    {
      "title": "ITIC vs DGICA: Which Insurance Stock is the Better Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/itic-vs-dgica-insurance-stock-170700801.html",
      "published": "2026-07-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 19.5,
      "high": 19.690000534057617,
      "low": 19.149999618530273,
      "close": 19.239999771118164,
      "volume": 215900
    },
    {
      "time": "2025-09-16",
      "open": 19.229999542236328,
      "high": 19.229999542236328,
      "low": 18.899999618530273,
      "close": 19.040000915527344,
      "volume": 102600
    },
    {
      "time": "2025-09-17",
      "open": 19.09000015258789,
      "high": 19.489999771118164,
      "low": 19.06999969482422,
      "close": 19.149999618530273,
      "volume": 101600
    },
    {
      "time": "2025-09-18",
      "open": 19.06999969482422,
      "high": 19.56999969482422,
      "low": 18.93000030517578,
      "close": 19.510000228881836,
      "volume": 100500
    },
    {
      "time": "2025-09-19",
      "open": 19.59000015258789,
      "high": 19.59000015258789,
      "low": 19.020000457763672,
      "close": 19.329999923706055,
      "volume": 477000
    },
    {
      "time": "2025-09-22",
      "open": 19.329999923706055,
      "high": 19.459999084472656,
      "low": 19.010000228881836,
      "close": 19.360000610351562,
      "volume": 140400
    },
    {
      "time": "2025-09-23",
      "open": 19.350000381469727,
      "high": 19.540000915527344,
      "low": 19.209999084472656,
      "close": 19.25,
      "volume": 93700
    },
    {
      "time": "2025-09-24",
      "open": 19.239999771118164,
      "high": 19.399999618530273,
      "low": 19.040000915527344,
      "close": 19.1200008392334,
      "volume": 95600
    },
    {
      "time": "2025-09-25",
      "open": 19.170000076293945,
      "high": 19.3799991607666,
      "low": 18.860000610351562,
      "close": 18.979999542236328,
      "volume": 90900
    },
    {
      "time": "2025-09-26",
      "open": 18.989999771118164,
      "high": 19.440000534057617,
      "low": 18.989999771118164,
      "close": 19.440000534057617,
      "volume": 123100
    },
    {
      "time": "2025-09-29",
      "open": 19.43000030517578,
      "high": 19.43000030517578,
      "low": 19.149999618530273,
      "close": 19.219999313354492,
      "volume": 128600
    },
    {
      "time": "2025-09-30",
      "open": 19.15999984741211,
      "high": 19.489999771118164,
      "low": 19.059999465942383,
      "close": 19.389999389648438,
      "volume": 156700
    },
    {
      "time": "2025-10-01",
      "open": 19.389999389648438,
      "high": 19.530000686645508,
      "low": 19.209999084472656,
      "close": 19.25,
      "volume": 151100
    },
    {
      "time": "2025-10-02",
      "open": 19.170000076293945,
      "high": 19.31999969482422,
      "low": 19.040000915527344,
      "close": 19.200000762939453,
      "volume": 117500
    },
    {
      "time": "2025-10-03",
      "open": 19.290000915527344,
      "high": 19.510000228881836,
      "low": 19.1299991607666,
      "close": 19.309999465942383,
      "volume": 98500
    },
    {
      "time": "2025-10-06",
      "open": 19.3799991607666,
      "high": 19.709999084472656,
      "low": 19.309999465942383,
      "close": 19.459999084472656,
      "volume": 99900
    },
    {
      "time": "2025-10-07",
      "open": 19.450000762939453,
      "high": 19.670000076293945,
      "low": 19.420000076293945,
      "close": 19.670000076293945,
      "volume": 101400
    },
    {
      "time": "2025-10-08",
      "open": 19.68000030517578,
      "high": 19.709999084472656,
      "low": 19.479999542236328,
      "close": 19.489999771118164,
      "volume": 92800
    },
    {
      "time": "2025-10-09",
      "open": 19.510000228881836,
      "high": 19.559999465942383,
      "low": 19.09000015258789,
      "close": 19.18000030517578,
      "volume": 92700
    },
    {
      "time": "2025-10-10",
      "open": 19.299999237060547,
      "high": 19.43000030517578,
      "low": 19.010000228881836,
      "close": 19.06999969482422,
      "volume": 97500
    },
    {
      "time": "2025-10-13",
      "open": 19.18000030517578,
      "high": 19.270000457763672,
      "low": 18.709999084472656,
      "close": 18.84000015258789,
      "volume": 166700
    },
    {
      "time": "2025-10-14",
      "open": 18.760000228881836,
      "high": 19.5,
      "low": 18.670000076293945,
      "close": 19.440000534057617,
      "volume": 140000
    },
    {
      "time": "2025-10-15",
      "open": 19.469999313354492,
      "high": 19.760000228881836,
      "low": 19.040000915527344,
      "close": 19.399999618530273,
      "volume": 147000
    },
    {
      "time": "2025-10-16",
      "open": 19.440000534057617,
      "high": 19.440000534057617,
      "low": 19.049999237060547,
      "close": 19.209999084472656,
      "volume": 164100
    },
    {
      "time": "2025-10-17",
      "open": 19.209999084472656,
      "high": 19.469999313354492,
      "low": 19.139999389648438,
      "close": 19.170000076293945,
      "volume": 155100
    },
    {
      "time": "2025-10-20",
      "open": 19.200000762939453,
      "high": 19.200000762939453,
      "low": 19,
      "close": 19.149999618530273,
      "volume": 74500
    },
    {
      "time": "2025-10-21",
      "open": 19.170000076293945,
      "high": 19.350000381469727,
      "low": 19.010000228881836,
      "close": 19.309999465942383,
      "volume": 106100
    },
    {
      "time": "2025-10-22",
      "open": 19.290000915527344,
      "high": 19.350000381469727,
      "low": 19,
      "close": 19.34000015258789,
      "volume": 96600
    },
    {
      "time": "2025-10-23",
      "open": 19.3700008392334,
      "high": 19.43000030517578,
      "low": 19.239999771118164,
      "close": 19.309999465942383,
      "volume": 151600
    },
    {
      "time": "2025-10-24",
      "open": 19.350000381469727,
      "high": 19.489999771118164,
      "low": 19.09000015258789,
      "close": 19.110000610351562,
      "volume": 81100
    },
    {
      "time": "2025-10-27",
      "open": 19.110000610351562,
      "high": 19.309999465942383,
      "low": 19.049999237060547,
      "close": 19.270000457763672,
      "volume": 111000
    },
    {
      "time": "2025-10-28",
      "open": 19.270000457763672,
      "high": 19.270000457763672,
      "low": 18.829999923706055,
      "close": 18.979999542236328,
      "volume": 94200
    },
    {
      "time": "2025-10-29",
      "open": 18.860000610351562,
      "high": 19.09000015258789,
      "low": 18.549999237060547,
      "close": 18.59000015258789,
      "volume": 110500
    },
    {
      "time": "2025-10-30",
      "open": 18.59000015258789,
      "high": 18.889999389648438,
      "low": 18.079999923706055,
      "close": 18.3799991607666,
      "volume": 125700
    },
    {
      "time": "2025-10-31",
      "open": 18.3799991607666,
      "high": 18.790000915527344,
      "low": 18.260000228881836,
      "close": 18.75,
      "volume": 105100
    },
    {
      "time": "2025-11-03",
      "open": 18.469999313354492,
      "high": 18.670000076293945,
      "low": 18.1299991607666,
      "close": 18.5,
      "volume": 139100
    },
    {
      "time": "2025-11-04",
      "open": 18.489999771118164,
      "high": 18.8799991607666,
      "low": 18.489999771118164,
      "close": 18.829999923706055,
      "volume": 116300
    },
    {
      "time": "2025-11-05",
      "open": 18.829999923706055,
      "high": 19.270000457763672,
      "low": 18.760000228881836,
      "close": 19.260000228881836,
      "volume": 157600
    },
    {
      "time": "2025-11-06",
      "open": 19.3700008392334,
      "high": 19.3799991607666,
      "low": 19.010000228881836,
      "close": 19.030000686645508,
      "volume": 91100
    },
    {
      "time": "2025-11-07",
      "open": 19.170000076293945,
      "high": 19.329999923706055,
      "low": 19,
      "close": 19.239999771118164,
      "volume": 113100
    },
    {
      "time": "2025-11-10",
      "open": 19.260000228881836,
      "high": 19.540000915527344,
      "low": 18.899999618530273,
      "close": 19.450000762939453,
      "volume": 89100
    },
    {
      "time": "2025-11-11",
      "open": 19.489999771118164,
      "high": 19.75,
      "low": 19.469999313354492,
      "close": 19.729999542236328,
      "volume": 86200
    },
    {
      "time": "2025-11-12",
      "open": 19.540000915527344,
      "high": 20,
      "low": 19.43000030517578,
      "close": 19.780000686645508,
      "volume": 92700
    },
    {
      "time": "2025-11-13",
      "open": 19.770000457763672,
      "high": 19.899999618530273,
      "low": 19.420000076293945,
      "close": 19.889999389648438,
      "volume": 124200
    },
    {
      "time": "2025-11-14",
      "open": 19.940000534057617,
      "high": 20.059999465942383,
      "low": 19.59000015258789,
      "close": 19.979999542236328,
      "volume": 141100
    },
    {
      "time": "2025-11-17",
      "open": 19.93000030517578,
      "high": 20.280000686645508,
      "low": 19.760000228881836,
      "close": 19.780000686645508,
      "volume": 120900
    },
    {
      "time": "2025-11-18",
      "open": 19.790000915527344,
      "high": 19.959999084472656,
      "low": 19.719999313354492,
      "close": 19.899999618530273,
      "volume": 92600
    },
    {
      "time": "2025-11-19",
      "open": 19.850000381469727,
      "high": 19.940000534057617,
      "low": 19.420000076293945,
      "close": 19.530000686645508,
      "volume": 127100
    },
    {
      "time": "2025-11-20",
      "open": 19.559999465942383,
      "high": 19.709999084472656,
      "low": 19.34000015258789,
      "close": 19.5,
      "volume": 134900
    },
    {
      "time": "2025-11-21",
      "open": 19.450000762939453,
      "high": 19.899999618530273,
      "low": 19.420000076293945,
      "close": 19.75,
      "volume": 97500
    },
    {
      "time": "2025-11-24",
      "open": 19.75,
      "high": 19.93000030517578,
      "low": 19.510000228881836,
      "close": 19.8700008392334,
      "volume": 98800
    },
    {
      "time": "2025-11-25",
      "open": 20.010000228881836,
      "high": 20.3799991607666,
      "low": 19.8799991607666,
      "close": 20.100000381469727,
      "volume": 127800
    },
    {
      "time": "2025-11-26",
      "open": 20.09000015258789,
      "high": 20.520000457763672,
      "low": 19.520000457763672,
      "close": 20.5,
      "volume": 139100
    },
    {
      "time": "2025-11-28",
      "open": 20.600000381469727,
      "high": 20.600000381469727,
      "low": 20.010000228881836,
      "close": 20.1299991607666,
      "volume": 65600
    },
    {
      "time": "2025-12-01",
      "open": 20.110000610351562,
      "high": 20.34000015258789,
      "low": 20.030000686645508,
      "close": 20.059999465942383,
      "volume": 166400
    },
    {
      "time": "2025-12-02",
      "open": 20.06999969482422,
      "high": 20.06999969482422,
      "low": 19.799999237060547,
      "close": 19.8700008392334,
      "volume": 111400
    },
    {
      "time": "2025-12-03",
      "open": 19.8700008392334,
      "high": 20.1200008392334,
      "low": 19.600000381469727,
      "close": 19.93000030517578,
      "volume": 110500
    },
    {
      "time": "2025-12-04",
      "open": 20.030000686645508,
      "high": 20.309999465942383,
      "low": 19.6200008392334,
      "close": 19.6299991607666,
      "volume": 128400
    },
    {
      "time": "2025-12-05",
      "open": 19.649999618530273,
      "high": 19.75,
      "low": 19.299999237060547,
      "close": 19.3700008392334,
      "volume": 95800
    },
    {
      "time": "2025-12-08",
      "open": 19.3799991607666,
      "high": 19.6299991607666,
      "low": 19.260000228881836,
      "close": 19.520000457763672,
      "volume": 113400
    },
    {
      "time": "2025-12-09",
      "open": 19.59000015258789,
      "high": 19.8799991607666,
      "low": 19.59000015258789,
      "close": 19.850000381469727,
      "volume": 113100
    },
    {
      "time": "2025-12-10",
      "open": 19.90999984741211,
      "high": 20.239999771118164,
      "low": 19.399999618530273,
      "close": 20.09000015258789,
      "volume": 194800
    },
    {
      "time": "2025-12-11",
      "open": 20.190000534057617,
      "high": 20.450000762939453,
      "low": 19.979999542236328,
      "close": 20.239999771118164,
      "volume": 120600
    },
    {
      "time": "2025-12-12",
      "open": 20.270000457763672,
      "high": 20.40999984741211,
      "low": 20,
      "close": 20.360000610351562,
      "volume": 161300
    },
    {
      "time": "2025-12-15",
      "open": 20.479999542236328,
      "high": 20.59000015258789,
      "low": 20.209999084472656,
      "close": 20.549999237060547,
      "volume": 124000
    },
    {
      "time": "2025-12-16",
      "open": 20.56999969482422,
      "high": 20.780000686645508,
      "low": 20.479999542236328,
      "close": 20.6299991607666,
      "volume": 102100
    },
    {
      "time": "2025-12-17",
      "open": 20.610000610351562,
      "high": 20.719999313354492,
      "low": 20.520000457763672,
      "close": 20.709999084472656,
      "volume": 77500
    },
    {
      "time": "2025-12-18",
      "open": 20.75,
      "high": 21.010000228881836,
      "low": 20.549999237060547,
      "close": 20.950000762939453,
      "volume": 86500
    },
    {
      "time": "2025-12-19",
      "open": 20.829999923706055,
      "high": 21.059999465942383,
      "low": 20.5,
      "close": 20.530000686645508,
      "volume": 150200
    },
    {
      "time": "2025-12-22",
      "open": 20.43000030517578,
      "high": 20.56999969482422,
      "low": 20.200000762939453,
      "close": 20.25,
      "volume": 117500
    },
    {
      "time": "2025-12-23",
      "open": 20.260000228881836,
      "high": 20.329999923706055,
      "low": 20.149999618530273,
      "close": 20.149999618530273,
      "volume": 87500
    },
    {
      "time": "2025-12-24",
      "open": 20.18000030517578,
      "high": 20.309999465942383,
      "low": 20.18000030517578,
      "close": 20.239999771118164,
      "volume": 36800
    },
    {
      "time": "2025-12-26",
      "open": 20.15999984741211,
      "high": 20.420000076293945,
      "low": 20.030000686645508,
      "close": 20.1200008392334,
      "volume": 73100
    },
    {
      "time": "2025-12-29",
      "open": 20.1299991607666,
      "high": 20.260000228881836,
      "low": 19.899999618530273,
      "close": 20.15999984741211,
      "volume": 117400
    },
    {
      "time": "2025-12-30",
      "open": 19.950000762939453,
      "high": 20.149999618530273,
      "low": 19.889999389648438,
      "close": 20.049999237060547,
      "volume": 65900
    },
    {
      "time": "2025-12-31",
      "open": 20.170000076293945,
      "high": 20.219999313354492,
      "low": 19.899999618530273,
      "close": 19.979999542236328,
      "volume": 67700
    },
    {
      "time": "2026-01-02",
      "open": 19.979999542236328,
      "high": 20.260000228881836,
      "low": 19.3700008392334,
      "close": 19.43000030517578,
      "volume": 84400
    },
    {
      "time": "2026-01-05",
      "open": 19.43000030517578,
      "high": 19.639999389648438,
      "low": 19.34000015258789,
      "close": 19.3799991607666,
      "volume": 96900
    },
    {
      "time": "2026-01-06",
      "open": 19.3700008392334,
      "high": 19.790000915527344,
      "low": 19.110000610351562,
      "close": 19.6299991607666,
      "volume": 158500
    },
    {
      "time": "2026-01-07",
      "open": 19.639999389648438,
      "high": 19.84000015258789,
      "low": 19.479999542236328,
      "close": 19.780000686645508,
      "volume": 129400
    },
    {
      "time": "2026-01-08",
      "open": 19.780000686645508,
      "high": 20.299999237060547,
      "low": 19.780000686645508,
      "close": 20.200000762939453,
      "volume": 112200
    },
    {
      "time": "2026-01-09",
      "open": 20.18000030517578,
      "high": 20.18000030517578,
      "low": 19.780000686645508,
      "close": 19.790000915527344,
      "volume": 123900
    },
    {
      "time": "2026-01-12",
      "open": 19.760000228881836,
      "high": 19.8700008392334,
      "low": 19.299999237060547,
      "close": 19.850000381469727,
      "volume": 89100
    },
    {
      "time": "2026-01-13",
      "open": 19.860000610351562,
      "high": 20.040000915527344,
      "low": 19.15999984741211,
      "close": 19.290000915527344,
      "volume": 100700
    },
    {
      "time": "2026-01-14",
      "open": 19.440000534057617,
      "high": 19.799999237060547,
      "low": 19.260000228881836,
      "close": 19.469999313354492,
      "volume": 110500
    },
    {
      "time": "2026-01-15",
      "open": 19.40999984741211,
      "high": 19.709999084472656,
      "low": 19.40999984741211,
      "close": 19.579999923706055,
      "volume": 119400
    },
    {
      "time": "2026-01-16",
      "open": 19.520000457763672,
      "high": 19.6299991607666,
      "low": 19.360000610351562,
      "close": 19.450000762939453,
      "volume": 94400
    },
    {
      "time": "2026-01-20",
      "open": 19.299999237060547,
      "high": 19.6200008392334,
      "low": 19.030000686645508,
      "close": 19.049999237060547,
      "volume": 164800
    },
    {
      "time": "2026-01-21",
      "open": 19.020000457763672,
      "high": 19.479999542236328,
      "low": 18.549999237060547,
      "close": 18.56999969482422,
      "volume": 130900
    },
    {
      "time": "2026-01-22",
      "open": 18.559999465942383,
      "high": 18.8799991607666,
      "low": 18.450000762939453,
      "close": 18.829999923706055,
      "volume": 152400
    },
    {
      "time": "2026-01-23",
      "open": 18.739999771118164,
      "high": 18.809999465942383,
      "low": 18.260000228881836,
      "close": 18.309999465942383,
      "volume": 75300
    },
    {
      "time": "2026-01-26",
      "open": 18.229999542236328,
      "high": 18.719999313354492,
      "low": 18.229999542236328,
      "close": 18.510000228881836,
      "volume": 113800
    },
    {
      "time": "2026-01-27",
      "open": 18.40999984741211,
      "high": 18.459999084472656,
      "low": 18.06999969482422,
      "close": 18.170000076293945,
      "volume": 97200
    },
    {
      "time": "2026-01-28",
      "open": 18.280000686645508,
      "high": 18.3700008392334,
      "low": 18.030000686645508,
      "close": 18.15999984741211,
      "volume": 80900
    },
    {
      "time": "2026-01-29",
      "open": 18.18000030517578,
      "high": 18.459999084472656,
      "low": 18.149999618530273,
      "close": 18.450000762939453,
      "volume": 86400
    },
    {
      "time": "2026-01-30",
      "open": 18.40999984741211,
      "high": 18.68000030517578,
      "low": 18.260000228881836,
      "close": 18.670000076293945,
      "volume": 146800
    },
    {
      "time": "2026-02-02",
      "open": 18.68000030517578,
      "high": 19.1299991607666,
      "low": 18.579999923706055,
      "close": 18.940000534057617,
      "volume": 177300
    },
    {
      "time": "2026-02-03",
      "open": 18.770000457763672,
      "high": 19.170000076293945,
      "low": 18.639999389648438,
      "close": 18.799999237060547,
      "volume": 119300
    },
    {
      "time": "2026-02-04",
      "open": 18.90999984741211,
      "high": 19.209999084472656,
      "low": 18.739999771118164,
      "close": 18.93000030517578,
      "volume": 84800
    },
    {
      "time": "2026-02-05",
      "open": 18.950000762939453,
      "high": 19.270000457763672,
      "low": 18.5,
      "close": 19.15999984741211,
      "volume": 105300
    },
    {
      "time": "2026-02-06",
      "open": 19.31999969482422,
      "high": 19.40999984741211,
      "low": 18.920000076293945,
      "close": 18.979999542236328,
      "volume": 124400
    },
    {
      "time": "2026-02-09",
      "open": 19.020000457763672,
      "high": 19.040000915527344,
      "low": 18.459999084472656,
      "close": 18.68000030517578,
      "volume": 171500
    },
    {
      "time": "2026-02-10",
      "open": 18.639999389648438,
      "high": 18.8799991607666,
      "low": 18.579999923706055,
      "close": 18.75,
      "volume": 78700
    },
    {
      "time": "2026-02-11",
      "open": 18.81999969482422,
      "high": 18.81999969482422,
      "low": 18.3799991607666,
      "close": 18.65999984741211,
      "volume": 65100
    },
    {
      "time": "2026-02-12",
      "open": 18.729999542236328,
      "high": 18.899999618530273,
      "low": 18.469999313354492,
      "close": 18.670000076293945,
      "volume": 122100
    },
    {
      "time": "2026-02-13",
      "open": 18.790000915527344,
      "high": 18.889999389648438,
      "low": 18.31999969482422,
      "close": 18.700000762939453,
      "volume": 120600
    },
    {
      "time": "2026-02-17",
      "open": 18.81999969482422,
      "high": 19.25,
      "low": 18.65999984741211,
      "close": 18.940000534057617,
      "volume": 133000
    },
    {
      "time": "2026-02-18",
      "open": 18.93000030517578,
      "high": 18.93000030517578,
      "low": 18.420000076293945,
      "close": 18.610000610351562,
      "volume": 98500
    },
    {
      "time": "2026-02-19",
      "open": 17.079999923706055,
      "high": 18,
      "low": 16.5,
      "close": 17.559999465942383,
      "volume": 197600
    },
    {
      "time": "2026-02-20",
      "open": 17.6200008392334,
      "high": 17.709999084472656,
      "low": 17.190000534057617,
      "close": 17.389999389648438,
      "volume": 251500
    },
    {
      "time": "2026-02-23",
      "open": 17.329999923706055,
      "high": 17.56999969482422,
      "low": 17.030000686645508,
      "close": 17.040000915527344,
      "volume": 192900
    },
    {
      "time": "2026-02-24",
      "open": 17.059999465942383,
      "high": 17.5,
      "low": 16.899999618530273,
      "close": 17.440000534057617,
      "volume": 174300
    },
    {
      "time": "2026-02-25",
      "open": 17.459999084472656,
      "high": 17.75,
      "low": 17.3700008392334,
      "close": 17.690000534057617,
      "volume": 85600
    },
    {
      "time": "2026-02-26",
      "open": 17.65999984741211,
      "high": 17.850000381469727,
      "low": 17.610000610351562,
      "close": 17.700000762939453,
      "volume": 117400
    },
    {
      "time": "2026-02-27",
      "open": 17.530000686645508,
      "high": 17.729999542236328,
      "low": 17.399999618530273,
      "close": 17.6200008392334,
      "volume": 107600
    },
    {
      "time": "2026-03-02",
      "open": 17.5,
      "high": 17.850000381469727,
      "low": 17.389999389648438,
      "close": 17.690000534057617,
      "volume": 84400
    },
    {
      "time": "2026-03-03",
      "open": 17.530000686645508,
      "high": 17.770000457763672,
      "low": 17.299999237060547,
      "close": 17.739999771118164,
      "volume": 101900
    },
    {
      "time": "2026-03-04",
      "open": 17.75,
      "high": 17.8799991607666,
      "low": 17.65999984741211,
      "close": 17.790000915527344,
      "volume": 83600
    },
    {
      "time": "2026-03-05",
      "open": 17.6200008392334,
      "high": 17.829999923706055,
      "low": 17.389999389648438,
      "close": 17.59000015258789,
      "volume": 100400
    },
    {
      "time": "2026-03-06",
      "open": 17.34000015258789,
      "high": 17.530000686645508,
      "low": 17.020000457763672,
      "close": 17.520000457763672,
      "volume": 94400
    },
    {
      "time": "2026-03-09",
      "open": 17.299999237060547,
      "high": 17.31999969482422,
      "low": 16.850000381469727,
      "close": 16.989999771118164,
      "volume": 169200
    },
    {
      "time": "2026-03-10",
      "open": 17.1299991607666,
      "high": 17.239999771118164,
      "low": 16.899999618530273,
      "close": 16.940000534057617,
      "volume": 107900
    },
    {
      "time": "2026-03-11",
      "open": 16.850000381469727,
      "high": 16.90999984741211,
      "low": 16.65999984741211,
      "close": 16.690000534057617,
      "volume": 117500
    },
    {
      "time": "2026-03-12",
      "open": 16.5,
      "high": 16.8700008392334,
      "low": 16.43000030517578,
      "close": 16.75,
      "volume": 100700
    },
    {
      "time": "2026-03-13",
      "open": 16.760000228881836,
      "high": 17,
      "low": 16.690000534057617,
      "close": 16.969999313354492,
      "volume": 124700
    },
    {
      "time": "2026-03-16",
      "open": 17.1299991607666,
      "high": 17.309999465942383,
      "low": 16.969999313354492,
      "close": 16.979999542236328,
      "volume": 365600
    },
    {
      "time": "2026-03-17",
      "open": 17.049999237060547,
      "high": 17.479999542236328,
      "low": 17.030000686645508,
      "close": 17.309999465942383,
      "volume": 201900
    },
    {
      "time": "2026-03-18",
      "open": 17.219999313354492,
      "high": 17.3700008392334,
      "low": 16.799999237060547,
      "close": 16.850000381469727,
      "volume": 129500
    },
    {
      "time": "2026-03-19",
      "open": 16.770000457763672,
      "high": 17,
      "low": 16.709999084472656,
      "close": 16.889999389648438,
      "volume": 116000
    },
    {
      "time": "2026-03-20",
      "open": 16.93000030517578,
      "high": 17.25,
      "low": 16.639999389648438,
      "close": 16.8700008392334,
      "volume": 257700
    },
    {
      "time": "2026-03-23",
      "open": 17.1299991607666,
      "high": 17.309999465942383,
      "low": 16.979999542236328,
      "close": 17.209999084472656,
      "volume": 105500
    },
    {
      "time": "2026-03-24",
      "open": 17.170000076293945,
      "high": 17.420000076293945,
      "low": 17.149999618530273,
      "close": 17.25,
      "volume": 130200
    },
    {
      "time": "2026-03-25",
      "open": 17.329999923706055,
      "high": 17.3799991607666,
      "low": 16.979999542236328,
      "close": 17.020000457763672,
      "volume": 81500
    },
    {
      "time": "2026-03-26",
      "open": 16.899999618530273,
      "high": 17.170000076293945,
      "low": 16.899999618530273,
      "close": 17.15999984741211,
      "volume": 116500
    },
    {
      "time": "2026-03-27",
      "open": 17.09000015258789,
      "high": 17.110000610351562,
      "low": 16.799999237060547,
      "close": 16.829999923706055,
      "volume": 66100
    },
    {
      "time": "2026-03-30",
      "open": 16.850000381469727,
      "high": 17.15999984741211,
      "low": 16.850000381469727,
      "close": 17.139999389648438,
      "volume": 97200
    },
    {
      "time": "2026-03-31",
      "open": 17.229999542236328,
      "high": 17.260000228881836,
      "low": 16.989999771118164,
      "close": 17.18000030517578,
      "volume": 139200
    },
    {
      "time": "2026-04-01",
      "open": 17.149999618530273,
      "high": 17.389999389648438,
      "low": 16.959999084472656,
      "close": 16.979999542236328,
      "volume": 111600
    },
    {
      "time": "2026-04-02",
      "open": 16.950000762939453,
      "high": 17.3700008392334,
      "low": 16.90999984741211,
      "close": 17.260000228881836,
      "volume": 82300
    },
    {
      "time": "2026-04-06",
      "open": 17.15999984741211,
      "high": 17.299999237060547,
      "low": 17.100000381469727,
      "close": 17.239999771118164,
      "volume": 87100
    },
    {
      "time": "2026-04-07",
      "open": 17.139999389648438,
      "high": 17.260000228881836,
      "low": 17.06999969482422,
      "close": 17.1200008392334,
      "volume": 122200
    },
    {
      "time": "2026-04-08",
      "open": 17.299999237060547,
      "high": 17.469999313354492,
      "low": 17.209999084472656,
      "close": 17.450000762939453,
      "volume": 130900
    },
    {
      "time": "2026-04-09",
      "open": 17.31999969482422,
      "high": 17.65999984741211,
      "low": 17.31999969482422,
      "close": 17.530000686645508,
      "volume": 93900
    },
    {
      "time": "2026-04-10",
      "open": 17.489999771118164,
      "high": 17.540000915527344,
      "low": 17.209999084472656,
      "close": 17.299999237060547,
      "volume": 94600
    },
    {
      "time": "2026-04-13",
      "open": 17.15999984741211,
      "high": 17.329999923706055,
      "low": 17.15999984741211,
      "close": 17.299999237060547,
      "volume": 101500
    },
    {
      "time": "2026-04-14",
      "open": 17.299999237060547,
      "high": 17.350000381469727,
      "low": 17.110000610351562,
      "close": 17.149999618530273,
      "volume": 115400
    },
    {
      "time": "2026-04-15",
      "open": 17.149999618530273,
      "high": 17.329999923706055,
      "low": 17.139999389648438,
      "close": 17.200000762939453,
      "volume": 100600
    },
    {
      "time": "2026-04-16",
      "open": 17.200000762939453,
      "high": 17.3700008392334,
      "low": 17.200000762939453,
      "close": 17.280000686645508,
      "volume": 67600
    },
    {
      "time": "2026-04-17",
      "open": 17.420000076293945,
      "high": 17.940000534057617,
      "low": 17.420000076293945,
      "close": 17.850000381469727,
      "volume": 108000
    },
    {
      "time": "2026-04-20",
      "open": 17.850000381469727,
      "high": 18,
      "low": 17.6299991607666,
      "close": 17.649999618530273,
      "volume": 88700
    },
    {
      "time": "2026-04-21",
      "open": 17.530000686645508,
      "high": 17.690000534057617,
      "low": 17.469999313354492,
      "close": 17.520000457763672,
      "volume": 81400
    },
    {
      "time": "2026-04-22",
      "open": 17.510000228881836,
      "high": 17.600000381469727,
      "low": 17.350000381469727,
      "close": 17.399999618530273,
      "volume": 73100
    },
    {
      "time": "2026-04-23",
      "open": 17.399999618530273,
      "high": 17.790000915527344,
      "low": 17.3700008392334,
      "close": 17.739999771118164,
      "volume": 54700
    },
    {
      "time": "2026-04-24",
      "open": 17.600000381469727,
      "high": 17.90999984741211,
      "low": 17.350000381469727,
      "close": 17.729999542236328,
      "volume": 78300
    },
    {
      "time": "2026-04-27",
      "open": 17.6200008392334,
      "high": 17.920000076293945,
      "low": 17.6200008392334,
      "close": 17.739999771118164,
      "volume": 71500
    },
    {
      "time": "2026-04-28",
      "open": 17.760000228881836,
      "high": 18.040000915527344,
      "low": 17.760000228881836,
      "close": 18,
      "volume": 117000
    },
    {
      "time": "2026-04-29",
      "open": 17.8700008392334,
      "high": 17.93000030517578,
      "low": 17.56999969482422,
      "close": 17.6299991607666,
      "volume": 96500
    },
    {
      "time": "2026-04-30",
      "open": 16.700000762939453,
      "high": 17.40999984741211,
      "low": 16.440000534057617,
      "close": 16.81999969482422,
      "volume": 179700
    },
    {
      "time": "2026-05-01",
      "open": 16.6200008392334,
      "high": 16.700000762939453,
      "low": 16.290000915527344,
      "close": 16.40999984741211,
      "volume": 179700
    },
    {
      "time": "2026-05-04",
      "open": 16.309999465942383,
      "high": 16.670000076293945,
      "low": 16.110000610351562,
      "close": 16.31999969482422,
      "volume": 143400
    },
    {
      "time": "2026-05-05",
      "open": 16.389999389648438,
      "high": 16.59000015258789,
      "low": 16.229999542236328,
      "close": 16.530000686645508,
      "volume": 114300
    },
    {
      "time": "2026-05-06",
      "open": 16.639999389648438,
      "high": 16.719999313354492,
      "low": 16.56999969482422,
      "close": 16.579999923706055,
      "volume": 102800
    },
    {
      "time": "2026-05-07",
      "open": 16.84000015258789,
      "high": 17.299999237060547,
      "low": 16.709999084472656,
      "close": 17.219999313354492,
      "volume": 193400
    },
    {
      "time": "2026-05-08",
      "open": 17.100000381469727,
      "high": 17.25,
      "low": 16.860000610351562,
      "close": 17.209999084472656,
      "volume": 104700
    },
    {
      "time": "2026-05-11",
      "open": 17.200000762939453,
      "high": 17.309999465942383,
      "low": 17.030000686645508,
      "close": 17.139999389648438,
      "volume": 120300
    },
    {
      "time": "2026-05-12",
      "open": 17.049999237060547,
      "high": 17.1299991607666,
      "low": 16.8799991607666,
      "close": 16.920000076293945,
      "volume": 124800
    },
    {
      "time": "2026-05-13",
      "open": 16.940000534057617,
      "high": 17.110000610351562,
      "low": 16.719999313354492,
      "close": 17.010000228881836,
      "volume": 134800
    },
    {
      "time": "2026-05-14",
      "open": 17.1200008392334,
      "high": 17.290000915527344,
      "low": 17,
      "close": 17.18000030517578,
      "volume": 98500
    },
    {
      "time": "2026-05-15",
      "open": 17.139999389648438,
      "high": 17.389999389648438,
      "low": 17,
      "close": 17.079999923706055,
      "volume": 162600
    },
    {
      "time": "2026-05-18",
      "open": 17.010000228881836,
      "high": 17.469999313354492,
      "low": 16.989999771118164,
      "close": 17.329999923706055,
      "volume": 109600
    },
    {
      "time": "2026-05-19",
      "open": 17.450000762939453,
      "high": 17.600000381469727,
      "low": 17.299999237060547,
      "close": 17.399999618530273,
      "volume": 103600
    },
    {
      "time": "2026-05-20",
      "open": 17.329999923706055,
      "high": 17.5,
      "low": 17,
      "close": 17.440000534057617,
      "volume": 79900
    },
    {
      "time": "2026-05-21",
      "open": 17.389999389648438,
      "high": 17.579999923706055,
      "low": 17.31999969482422,
      "close": 17.559999465942383,
      "volume": 110500
    },
    {
      "time": "2026-05-22",
      "open": 17.549999237060547,
      "high": 17.6200008392334,
      "low": 17.329999923706055,
      "close": 17.34000015258789,
      "volume": 87200
    },
    {
      "time": "2026-05-26",
      "open": 17.329999923706055,
      "high": 17.469999313354492,
      "low": 17.239999771118164,
      "close": 17.360000610351562,
      "volume": 144600
    },
    {
      "time": "2026-05-27",
      "open": 17.360000610351562,
      "high": 17.479999542236328,
      "low": 17.010000228881836,
      "close": 17.059999465942383,
      "volume": 112100
    },
    {
      "time": "2026-05-28",
      "open": 17.010000228881836,
      "high": 17.100000381469727,
      "low": 16.920000076293945,
      "close": 17.06999969482422,
      "volume": 137500
    },
    {
      "time": "2026-05-29",
      "open": 17.139999389648438,
      "high": 17.149999618530273,
      "low": 16.959999084472656,
      "close": 16.969999313354492,
      "volume": 162800
    },
    {
      "time": "2026-06-01",
      "open": 16.850000381469727,
      "high": 17.049999237060547,
      "low": 16.59000015258789,
      "close": 16.920000076293945,
      "volume": 185000
    },
    {
      "time": "2026-06-02",
      "open": 16.860000610351562,
      "high": 17.100000381469727,
      "low": 16.84000015258789,
      "close": 16.979999542236328,
      "volume": 119000
    },
    {
      "time": "2026-06-03",
      "open": 16.969999313354492,
      "high": 16.969999313354492,
      "low": 16.489999771118164,
      "close": 16.540000915527344,
      "volume": 176600
    },
    {
      "time": "2026-06-04",
      "open": 16.81999969482422,
      "high": 17,
      "low": 16.639999389648438,
      "close": 16.719999313354492,
      "volume": 95500
    },
    {
      "time": "2026-06-05",
      "open": 16.729999542236328,
      "high": 17.40999984741211,
      "low": 16.729999542236328,
      "close": 17.239999771118164,
      "volume": 97100
    },
    {
      "time": "2026-06-08",
      "open": 17.1299991607666,
      "high": 17.290000915527344,
      "low": 17,
      "close": 17.079999923706055,
      "volume": 87100
    },
    {
      "time": "2026-06-09",
      "open": 17.170000076293945,
      "high": 17.420000076293945,
      "low": 17.06999969482422,
      "close": 17.110000610351562,
      "volume": 79300
    },
    {
      "time": "2026-06-10",
      "open": 17.200000762939453,
      "high": 17.65999984741211,
      "low": 17.190000534057617,
      "close": 17.479999542236328,
      "volume": 116900
    },
    {
      "time": "2026-06-11",
      "open": 17.469999313354492,
      "high": 17.639999389648438,
      "low": 17.459999084472656,
      "close": 17.469999313354492,
      "volume": 133100
    },
    {
      "time": "2026-06-12",
      "open": 17.559999465942383,
      "high": 17.709999084472656,
      "low": 17.479999542236328,
      "close": 17.610000610351562,
      "volume": 92700
    },
    {
      "time": "2026-06-15",
      "open": 17.610000610351562,
      "high": 17.649999618530273,
      "low": 17.239999771118164,
      "close": 17.34000015258789,
      "volume": 80200
    },
    {
      "time": "2026-06-16",
      "open": 17.34000015258789,
      "high": 17.579999923706055,
      "low": 17.280000686645508,
      "close": 17.459999084472656,
      "volume": 94500
    },
    {
      "time": "2026-06-17",
      "open": 17.3700008392334,
      "high": 17.579999923706055,
      "low": 17.350000381469727,
      "close": 17.530000686645508,
      "volume": 135600
    },
    {
      "time": "2026-06-18",
      "open": 17.780000686645508,
      "high": 17.780000686645508,
      "low": 17.360000610351562,
      "close": 17.489999771118164,
      "volume": 208000
    },
    {
      "time": "2026-06-22",
      "open": 17.43000030517578,
      "high": 17.829999923706055,
      "low": 17.43000030517578,
      "close": 17.5,
      "volume": 143300
    },
    {
      "time": "2026-06-23",
      "open": 17.59000015258789,
      "high": 18.139999389648438,
      "low": 17.420000076293945,
      "close": 18.110000610351562,
      "volume": 283000
    },
    {
      "time": "2026-06-24",
      "open": 18.1299991607666,
      "high": 18.520000457763672,
      "low": 18.049999237060547,
      "close": 18.270000457763672,
      "volume": 141300
    },
    {
      "time": "2026-06-25",
      "open": 18.170000076293945,
      "high": 18.299999237060547,
      "low": 18.020000457763672,
      "close": 18.049999237060547,
      "volume": 165400
    },
    {
      "time": "2026-06-26",
      "open": 18.200000762939453,
      "high": 19,
      "low": 18.149999618530273,
      "close": 18.709999084472656,
      "volume": 819900
    },
    {
      "time": "2026-06-29",
      "open": 18.690000534057617,
      "high": 18.959999084472656,
      "low": 18.290000915527344,
      "close": 18.829999923706055,
      "volume": 156200
    },
    {
      "time": "2026-06-30",
      "open": 18.739999771118164,
      "high": 18.93000030517578,
      "low": 18.59000015258789,
      "close": 18.860000610351562,
      "volume": 116700
    },
    {
      "time": "2026-07-01",
      "open": 18.959999084472656,
      "high": 19.350000381469727,
      "low": 18.739999771118164,
      "close": 19.239999771118164,
      "volume": 120100
    },
    {
      "time": "2026-07-02",
      "open": 19.25,
      "high": 19.549999237060547,
      "low": 19.06999969482422,
      "close": 19.290000915527344,
      "volume": 107100
    },
    {
      "time": "2026-07-06",
      "open": 19.18000030517578,
      "high": 19.600000381469727,
      "low": 18.959999084472656,
      "close": 19.06999969482422,
      "volume": 97700
    },
    {
      "time": "2026-07-07",
      "open": 19.15999984741211,
      "high": 19.530000686645508,
      "low": 19.149999618530273,
      "close": 19.239999771118164,
      "volume": 92400
    },
    {
      "time": "2026-07-08",
      "open": 19.360000610351562,
      "high": 19.43000030517578,
      "low": 18.989999771118164,
      "close": 18.989999771118164,
      "volume": 163000
    },
    {
      "time": "2026-07-09",
      "open": 18.899999618530273,
      "high": 19.219999313354492,
      "low": 18.579999923706055,
      "close": 18.8799991607666,
      "volume": 198900
    },
    {
      "time": "2026-07-10",
      "open": 18.950000762939453,
      "high": 19.18000030517578,
      "low": 18.450000762939453,
      "close": 18.8700008392334,
      "volume": 130100
    },
    {
      "time": "2026-07-13",
      "open": 18.670000076293945,
      "high": 19.190000534057617,
      "low": 18.670000076293945,
      "close": 19.139999389648438,
      "volume": 155800
    },
    {
      "time": "2026-07-14",
      "open": 18.950000762939453,
      "high": 19.149999618530273,
      "low": 18.559999465942383,
      "close": 18.760000228881836,
      "volume": 200900
    },
    {
      "time": "2026-07-15",
      "open": 18.75,
      "high": 18.75,
      "low": 17.969999313354492,
      "close": 18.020000457763672,
      "volume": 145400
    },
    {
      "time": "2026-07-16",
      "open": 18.219999313354492,
      "high": 18.790000915527344,
      "low": 18.09000015258789,
      "close": 18.6200008392334,
      "volume": 81600
    },
    {
      "time": "2026-07-17",
      "open": 18.709999084472656,
      "high": 19.110000610351562,
      "low": 18.600000381469727,
      "close": 18.709999084472656,
      "volume": 76000
    },
    {
      "time": "2026-07-20",
      "open": 18.68000030517578,
      "high": 18.81999969482422,
      "low": 18.600000381469727,
      "close": 18.610000610351562,
      "volume": 54700
    },
    {
      "time": "2026-07-21",
      "open": 18.5,
      "high": 18.670000076293945,
      "low": 18.389999389648438,
      "close": 18.56999969482422,
      "volume": 71800
    },
    {
      "time": "2026-07-22",
      "open": 18.56999969482422,
      "high": 18.56999969482422,
      "low": 18.06999969482422,
      "close": 18.170000076293945,
      "volume": 75700
    },
    {
      "time": "2026-07-23",
      "open": 18.170000076293945,
      "high": 18.459999084472656,
      "low": 17.969999313354492,
      "close": 18.440000534057617,
      "volume": 119800
    },
    {
      "time": "2026-07-24",
      "open": 18.440000534057617,
      "high": 18.940000534057617,
      "low": 18.440000534057617,
      "close": 18.760000228881836,
      "volume": 107100
    },
    {
      "time": "2026-07-27",
      "open": 18.920000076293945,
      "high": 19.149999618530273,
      "low": 18.889999389648438,
      "close": 18.90999984741211,
      "volume": 83100
    },
    {
      "time": "2026-07-28",
      "open": 19.149999618530273,
      "high": 19.459999084472656,
      "low": 18.950000762939453,
      "close": 19.200000762939453,
      "volume": 86300
    },
    {
      "time": "2026-07-29",
      "open": 19.1200008392334,
      "high": 19.40999984741211,
      "low": 19.110000610351562,
      "close": 19.309999465942383,
      "volume": 92400
    },
    {
      "time": "2026-07-30",
      "open": 19.739999771118164,
      "high": 20.219999313354492,
      "low": 19.270000457763672,
      "close": 19.760000228881836,
      "volume": 201100
    },
    {
      "time": "2026-07-31",
      "open": 19.780000686645508,
      "high": 20.100000381469727,
      "low": 19.239999771118164,
      "close": 19.739999771118164,
      "volume": 162500
    },
    {
      "time": "2026-08-03",
      "open": 19.93000030517578,
      "high": 20.139999389648438,
      "low": 19.309999465942383,
      "close": 19.760000228881836,
      "volume": 105400
    },
    {
      "time": "2026-08-04",
      "open": 19.65999984741211,
      "high": 19.690000534057617,
      "low": 19.190000534057617,
      "close": 19.459999084472656,
      "volume": 289300
    },
    {
      "time": "2026-08-05",
      "open": 19.600000381469727,
      "high": 19.719999313354492,
      "low": 19.399999618530273,
      "close": 19.639999389648438,
      "volume": 146400
    },
    {
      "time": "2026-08-06",
      "open": 19.700000762939453,
      "high": 19.799999237060547,
      "low": 19.270000457763672,
      "close": 19.530000686645508,
      "volume": 113500
    },
    {
      "time": "2026-08-07",
      "open": 19.389999389648438,
      "high": 19.479999542236328,
      "low": 19.18000030517578,
      "close": 19.239999771118164,
      "volume": 98800
    },
    {
      "time": "2026-08-10",
      "open": 19.25,
      "high": 19.25,
      "low": 18.6299991607666,
      "close": 18.670000076293945,
      "volume": 79000
    },
    {
      "time": "2026-08-11",
      "open": 18.729999542236328,
      "high": 18.829999923706055,
      "low": 18.43000030517578,
      "close": 18.68000030517578,
      "volume": 80000
    },
    {
      "time": "2026-08-12",
      "open": 18.68000030517578,
      "high": 18.829999923706055,
      "low": 18.5,
      "close": 18.649999618530273,
      "volume": 119100
    },
    {
      "time": "2026-08-13",
      "open": 18.729999542236328,
      "high": 19.010000228881836,
      "low": 18.56999969482422,
      "close": 18.75,
      "volume": 95100
    },
    {
      "time": "2026-08-14",
      "open": 18.709999084472656,
      "high": 19.450000762939453,
      "low": 18.600000381469727,
      "close": 18.75,
      "volume": 114600
    },
    {
      "time": "2026-08-17",
      "open": 18.760000228881836,
      "high": 19.059999465942383,
      "low": 18.40999984741211,
      "close": 18.459999084472656,
      "volume": 89500
    },
    {
      "time": "2026-08-18",
      "open": 18.6200008392334,
      "high": 18.760000228881836,
      "low": 18.489999771118164,
      "close": 18.610000610351562,
      "volume": 82500
    },
    {
      "time": "2026-08-19",
      "open": 18.579999923706055,
      "high": 18.790000915527344,
      "low": 18.420000076293945,
      "close": 18.510000228881836,
      "volume": 116000
    },
    {
      "time": "2026-08-20",
      "open": 18.5,
      "high": 18.719999313354492,
      "low": 18.350000381469727,
      "close": 18.670000076293945,
      "volume": 110900
    },
    {
      "time": "2026-08-21",
      "open": 18.670000076293945,
      "high": 18.850000381469727,
      "low": 18.510000228881836,
      "close": 18.670000076293945,
      "volume": 417300
    },
    {
      "time": "2026-08-24",
      "open": 18.690000534057617,
      "high": 19.209999084472656,
      "low": 18.610000610351562,
      "close": 18.979999542236328,
      "volume": 142100
    },
    {
      "time": "2026-08-25",
      "open": 18.989999771118164,
      "high": 19.270000457763672,
      "low": 18.84000015258789,
      "close": 19.1299991607666,
      "volume": 120400
    },
    {
      "time": "2026-08-26",
      "open": 19.15999984741211,
      "high": 19.290000915527344,
      "low": 18.709999084472656,
      "close": 19.100000381469727,
      "volume": 96000
    },
    {
      "time": "2026-08-27",
      "open": 19.06999969482422,
      "high": 19.110000610351562,
      "low": 18.75,
      "close": 18.979999542236328,
      "volume": 100300
    },
    {
      "time": "2026-08-28",
      "open": 18.979999542236328,
      "high": 19.25,
      "low": 18.889999389648438,
      "close": 19.239999771118164,
      "volume": 94900
    },
    {
      "time": "2026-08-31",
      "open": 19.219999313354492,
      "high": 19.280000686645508,
      "low": 18.299999237060547,
      "close": 19.1200008392334,
      "volume": 117900
    },
    {
      "time": "2026-09-01",
      "open": 19.209999084472656,
      "high": 19.440000534057617,
      "low": 19.040000915527344,
      "close": 19.170000076293945,
      "volume": 75200
    },
    {
      "time": "2026-09-02",
      "open": 19.34000015258789,
      "high": 19.540000915527344,
      "low": 19.170000076293945,
      "close": 19.350000381469727,
      "volume": 107400
    },
    {
      "time": "2026-09-03",
      "open": 19.489999771118164,
      "high": 19.760000228881836,
      "low": 19.219999313354492,
      "close": 19.420000076293945,
      "volume": 98600
    },
    {
      "time": "2026-09-04",
      "open": 19.290000915527344,
      "high": 19.549999237060547,
      "low": 19,
      "close": 19.450000762939453,
      "volume": 76500
    },
    {
      "time": "2026-09-08",
      "open": 19.309999465942383,
      "high": 19.450000762939453,
      "low": 18.989999771118164,
      "close": 19,
      "volume": 95600
    },
    {
      "time": "2026-09-09",
      "open": 18.889999389648438,
      "high": 19.020000457763672,
      "low": 18.6200008392334,
      "close": 19,
      "volume": 138900
    },
    {
      "time": "2026-09-10",
      "open": 19.100000381469727,
      "high": 19.270000457763672,
      "low": 19.030000686645508,
      "close": 19.260000228881836,
      "volume": 84400
    },
    {
      "time": "2026-09-11",
      "open": 19.34000015258789,
      "high": 19.399999618530273,
      "low": 19.139999389648438,
      "close": 19.360000610351562,
      "volume": 91800
    },
    {
      "time": "2026-09-14",
      "open": 19.43000030517578,
      "high": 19.505599975585938,
      "low": 18.979999542236328,
      "close": 19.399999618530273,
      "volume": 22430
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 19.281199989318846
    },
    {
      "time": "2025-11-24",
      "value": 19.293800010681153
    },
    {
      "time": "2025-11-25",
      "value": 19.315
    },
    {
      "time": "2025-11-26",
      "value": 19.342000007629395
    },
    {
      "time": "2025-11-28",
      "value": 19.35439998626709
    },
    {
      "time": "2025-12-01",
      "value": 19.368999977111816
    },
    {
      "time": "2025-12-02",
      "value": 19.379199981689453
    },
    {
      "time": "2025-12-03",
      "value": 19.39279998779297
    },
    {
      "time": "2025-12-04",
      "value": 19.40299995422363
    },
    {
      "time": "2025-12-05",
      "value": 19.410799980163574
    },
    {
      "time": "2025-12-08",
      "value": 19.412399978637694
    },
    {
      "time": "2025-12-09",
      "value": 19.425
    },
    {
      "time": "2025-12-10",
      "value": 19.439000015258788
    },
    {
      "time": "2025-12-11",
      "value": 19.458800010681152
    },
    {
      "time": "2025-12-12",
      "value": 19.482000007629395
    },
    {
      "time": "2025-12-15",
      "value": 19.506800003051758
    },
    {
      "time": "2025-12-16",
      "value": 19.530200004577637
    },
    {
      "time": "2025-12-17",
      "value": 19.55099998474121
    },
    {
      "time": "2025-12-18",
      "value": 19.580200004577637
    },
    {
      "time": "2025-12-19",
      "value": 19.60720001220703
    },
    {
      "time": "2025-12-22",
      "value": 19.63080001831055
    },
    {
      "time": "2025-12-23",
      "value": 19.657000007629396
    },
    {
      "time": "2025-12-24",
      "value": 19.672999992370606
    },
    {
      "time": "2025-12-26",
      "value": 19.687400016784668
    },
    {
      "time": "2025-12-29",
      "value": 19.706400032043458
    },
    {
      "time": "2025-12-30",
      "value": 19.724000015258788
    },
    {
      "time": "2025-12-31",
      "value": 19.74060001373291
    },
    {
      "time": "2026-01-02",
      "value": 19.743000030517578
    },
    {
      "time": "2026-01-05",
      "value": 19.743800010681152
    },
    {
      "time": "2026-01-06",
      "value": 19.750200004577636
    },
    {
      "time": "2026-01-07",
      "value": 19.763600006103516
    },
    {
      "time": "2026-01-08",
      "value": 19.78220001220703
    },
    {
      "time": "2026-01-09",
      "value": 19.798400039672853
    },
    {
      "time": "2026-01-12",
      "value": 19.823600044250487
    },
    {
      "time": "2026-01-13",
      "value": 19.841800079345703
    },
    {
      "time": "2026-01-14",
      "value": 19.856200065612793
    },
    {
      "time": "2026-01-15",
      "value": 19.877800064086912
    },
    {
      "time": "2026-01-16",
      "value": 19.890200080871583
    },
    {
      "time": "2026-01-20",
      "value": 19.886000061035155
    },
    {
      "time": "2026-01-21",
      "value": 19.87680004119873
    },
    {
      "time": "2026-01-22",
      "value": 19.86860004425049
    },
    {
      "time": "2026-01-23",
      "value": 19.84580001831055
    },
    {
      "time": "2026-01-26",
      "value": 19.821400032043456
    },
    {
      "time": "2026-01-27",
      "value": 19.789200019836425
    },
    {
      "time": "2026-01-28",
      "value": 19.7546000289917
    },
    {
      "time": "2026-01-29",
      "value": 19.72400005340576
    },
    {
      "time": "2026-01-30",
      "value": 19.70180004119873
    },
    {
      "time": "2026-02-02",
      "value": 19.682600059509276
    },
    {
      "time": "2026-02-03",
      "value": 19.66800003051758
    },
    {
      "time": "2026-02-04",
      "value": 19.656600036621093
    },
    {
      "time": "2026-02-05",
      "value": 19.644800033569336
    },
    {
      "time": "2026-02-06",
      "value": 19.627000007629395
    },
    {
      "time": "2026-02-09",
      "value": 19.598600006103517
    },
    {
      "time": "2026-02-10",
      "value": 19.563600006103517
    },
    {
      "time": "2026-02-11",
      "value": 19.534200019836426
    },
    {
      "time": "2026-02-12",
      "value": 19.50640003204346
    },
    {
      "time": "2026-02-13",
      "value": 19.483000030517577
    },
    {
      "time": "2026-02-17",
      "value": 19.463200035095216
    },
    {
      "time": "2026-02-18",
      "value": 19.442800064086914
    },
    {
      "time": "2026-02-19",
      "value": 19.406600036621093
    },
    {
      "time": "2026-02-20",
      "value": 19.36400001525879
    },
    {
      "time": "2026-02-23",
      "value": 19.30780002593994
    },
    {
      "time": "2026-02-24",
      "value": 19.254800033569335
    },
    {
      "time": "2026-02-25",
      "value": 19.203800048828125
    },
    {
      "time": "2026-02-26",
      "value": 19.150600051879884
    },
    {
      "time": "2026-02-27",
      "value": 19.092000083923338
    },
    {
      "time": "2026-03-02",
      "value": 19.03320011138916
    },
    {
      "time": "2026-03-03",
      "value": 18.97380012512207
    },
    {
      "time": "2026-03-04",
      "value": 18.91060012817383
    },
    {
      "time": "2026-03-05",
      "value": 18.851800117492676
    },
    {
      "time": "2026-03-06",
      "value": 18.79720012664795
    },
    {
      "time": "2026-03-09",
      "value": 18.73400012969971
    },
    {
      "time": "2026-03-10",
      "value": 18.668000144958498
    },
    {
      "time": "2026-03-11",
      "value": 18.599400138854982
    },
    {
      "time": "2026-03-12",
      "value": 18.531200141906737
    },
    {
      "time": "2026-03-13",
      "value": 18.46960014343262
    },
    {
      "time": "2026-03-16",
      "value": 18.409600143432616
    },
    {
      "time": "2026-03-17",
      "value": 18.367200126647948
    },
    {
      "time": "2026-03-18",
      "value": 18.316600151062012
    },
    {
      "time": "2026-03-19",
      "value": 18.261800155639648
    },
    {
      "time": "2026-03-20",
      "value": 18.203600158691405
    },
    {
      "time": "2026-03-23",
      "value": 18.14380012512207
    },
    {
      "time": "2026-03-24",
      "value": 18.093000106811523
    },
    {
      "time": "2026-03-25",
      "value": 18.036400108337403
    },
    {
      "time": "2026-03-26",
      "value": 17.9938000869751
    },
    {
      "time": "2026-03-27",
      "value": 17.94100009918213
    },
    {
      "time": "2026-03-30",
      "value": 17.892200088500978
    },
    {
      "time": "2026-03-31",
      "value": 17.8468000793457
    },
    {
      "time": "2026-04-01",
      "value": 17.805400085449218
    },
    {
      "time": "2026-04-02",
      "value": 17.77920009613037
    },
    {
      "time": "2026-04-06",
      "value": 17.747400093078614
    },
    {
      "time": "2026-04-07",
      "value": 17.723600120544432
    },
    {
      "time": "2026-04-08",
      "value": 17.702400131225588
    },
    {
      "time": "2026-04-09",
      "value": 17.689600143432617
    },
    {
      "time": "2026-04-10",
      "value": 17.672400131225587
    },
    {
      "time": "2026-04-13",
      "value": 17.649400100708007
    },
    {
      "time": "2026-04-14",
      "value": 17.619000091552735
    },
    {
      "time": "2026-04-15",
      "value": 17.58420009613037
    },
    {
      "time": "2026-04-16",
      "value": 17.55380012512207
    },
    {
      "time": "2026-04-17",
      "value": 17.53220012664795
    },
    {
      "time": "2026-04-20",
      "value": 17.502000122070314
    },
    {
      "time": "2026-04-21",
      "value": 17.47280014038086
    },
    {
      "time": "2026-04-22",
      "value": 17.44720012664795
    },
    {
      "time": "2026-04-23",
      "value": 17.42700012207031
    },
    {
      "time": "2026-04-24",
      "value": 17.408400115966796
    },
    {
      "time": "2026-04-27",
      "value": 17.38980010986328
    },
    {
      "time": "2026-04-28",
      "value": 17.375800094604493
    },
    {
      "time": "2026-04-29",
      "value": 17.34960006713867
    },
    {
      "time": "2026-04-30",
      "value": 17.313800048828124
    },
    {
      "time": "2026-05-01",
      "value": 17.29080005645752
    },
    {
      "time": "2026-05-04",
      "value": 17.269400062561036
    },
    {
      "time": "2026-05-05",
      "value": 17.2592000579834
    },
    {
      "time": "2026-05-06",
      "value": 17.24200004577637
    },
    {
      "time": "2026-05-07",
      "value": 17.232600021362305
    },
    {
      "time": "2026-05-08",
      "value": 17.222799987792968
    },
    {
      "time": "2026-05-11",
      "value": 17.21319995880127
    },
    {
      "time": "2026-05-12",
      "value": 17.197799949645997
    },
    {
      "time": "2026-05-13",
      "value": 17.183199958801268
    },
    {
      "time": "2026-05-14",
      "value": 17.17099994659424
    },
    {
      "time": "2026-05-15",
      "value": 17.160799942016602
    },
    {
      "time": "2026-05-18",
      "value": 17.15699993133545
    },
    {
      "time": "2026-05-19",
      "value": 17.16519992828369
    },
    {
      "time": "2026-05-20",
      "value": 17.175199928283693
    },
    {
      "time": "2026-05-21",
      "value": 17.192599906921387
    },
    {
      "time": "2026-05-22",
      "value": 17.204399909973144
    },
    {
      "time": "2026-05-26",
      "value": 17.212199935913088
    },
    {
      "time": "2026-05-27",
      "value": 17.213799934387207
    },
    {
      "time": "2026-05-28",
      "value": 17.208999938964844
    },
    {
      "time": "2026-05-29",
      "value": 17.211399917602538
    },
    {
      "time": "2026-06-01",
      "value": 17.21199993133545
    },
    {
      "time": "2026-06-02",
      "value": 17.214199905395507
    },
    {
      "time": "2026-06-03",
      "value": 17.2007999420166
    },
    {
      "time": "2026-06-04",
      "value": 17.19019992828369
    },
    {
      "time": "2026-06-05",
      "value": 17.194599914550782
    },
    {
      "time": "2026-06-08",
      "value": 17.19299991607666
    },
    {
      "time": "2026-06-09",
      "value": 17.19859992980957
    },
    {
      "time": "2026-06-10",
      "value": 17.20539993286133
    },
    {
      "time": "2026-06-11",
      "value": 17.211199913024902
    },
    {
      "time": "2026-06-12",
      "value": 17.223799934387205
    },
    {
      "time": "2026-06-15",
      "value": 17.22539993286133
    },
    {
      "time": "2026-06-16",
      "value": 17.229799919128418
    },
    {
      "time": "2026-06-17",
      "value": 17.23799991607666
    },
    {
      "time": "2026-06-18",
      "value": 17.238799896240234
    },
    {
      "time": "2026-06-22",
      "value": 17.238199882507324
    },
    {
      "time": "2026-06-23",
      "value": 17.254399909973145
    },
    {
      "time": "2026-06-24",
      "value": 17.273799934387206
    },
    {
      "time": "2026-06-25",
      "value": 17.29179992675781
    },
    {
      "time": "2026-06-26",
      "value": 17.321999893188476
    },
    {
      "time": "2026-06-29",
      "value": 17.352999877929687
    },
    {
      "time": "2026-06-30",
      "value": 17.373199882507325
    },
    {
      "time": "2026-07-01",
      "value": 17.404999885559082
    },
    {
      "time": "2026-07-02",
      "value": 17.440399894714357
    },
    {
      "time": "2026-07-06",
      "value": 17.473799896240234
    },
    {
      "time": "2026-07-07",
      "value": 17.503799896240235
    },
    {
      "time": "2026-07-08",
      "value": 17.528999900817873
    },
    {
      "time": "2026-07-09",
      "value": 17.55179988861084
    },
    {
      "time": "2026-07-10",
      "value": 17.569199905395507
    },
    {
      "time": "2026-07-13",
      "value": 17.599399909973144
    },
    {
      "time": "2026-07-14",
      "value": 17.638199920654298
    },
    {
      "time": "2026-07-15",
      "value": 17.67039993286133
    },
    {
      "time": "2026-07-16",
      "value": 17.716399955749512
    },
    {
      "time": "2026-07-17",
      "value": 17.759999923706054
    },
    {
      "time": "2026-07-20",
      "value": 17.800599937438964
    },
    {
      "time": "2026-07-21",
      "value": 17.82759994506836
    },
    {
      "time": "2026-07-22",
      "value": 17.846799964904786
    },
    {
      "time": "2026-07-23",
      "value": 17.87279998779297
    },
    {
      "time": "2026-07-24",
      "value": 17.909599990844725
    },
    {
      "time": "2026-07-27",
      "value": 17.947599983215333
    },
    {
      "time": "2026-07-28",
      "value": 17.987999992370604
    },
    {
      "time": "2026-07-29",
      "value": 18.03259998321533
    },
    {
      "time": "2026-07-30",
      "value": 18.081199989318847
    },
    {
      "time": "2026-07-31",
      "value": 18.127999992370604
    },
    {
      "time": "2026-08-03",
      "value": 18.17439998626709
    },
    {
      "time": "2026-08-04",
      "value": 18.212399978637695
    },
    {
      "time": "2026-08-05",
      "value": 18.258399963378906
    },
    {
      "time": "2026-08-06",
      "value": 18.301799964904784
    },
    {
      "time": "2026-08-07",
      "value": 18.3453999710083
    },
    {
      "time": "2026-08-10",
      "value": 18.377399978637694
    },
    {
      "time": "2026-08-11",
      "value": 18.41159999847412
    },
    {
      "time": "2026-08-12",
      "value": 18.44619998931885
    },
    {
      "time": "2026-08-13",
      "value": 18.48159999847412
    },
    {
      "time": "2026-08-14",
      "value": 18.525799980163573
    },
    {
      "time": "2026-08-17",
      "value": 18.560599975585937
    },
    {
      "time": "2026-08-18",
      "value": 18.587999992370605
    },
    {
      "time": "2026-08-19",
      "value": 18.616599998474122
    },
    {
      "time": "2026-08-20",
      "value": 18.64779998779297
    },
    {
      "time": "2026-08-21",
      "value": 18.67159999847412
    },
    {
      "time": "2026-08-24",
      "value": 18.70180000305176
    },
    {
      "time": "2026-08-25",
      "value": 18.73219997406006
    },
    {
      "time": "2026-08-26",
      "value": 18.767399978637695
    },
    {
      "time": "2026-08-27",
      "value": 18.79779998779297
    },
    {
      "time": "2026-08-28",
      "value": 18.83199996948242
    },
    {
      "time": "2026-08-31",
      "value": 18.864599990844727
    },
    {
      "time": "2026-09-01",
      "value": 18.897999992370604
    },
    {
      "time": "2026-09-02",
      "value": 18.92279998779297
    },
    {
      "time": "2026-09-03",
      "value": 18.945799980163574
    },
    {
      "time": "2026-09-04",
      "value": 18.973800010681153
    },
    {
      "time": "2026-09-08",
      "value": 18.979600028991698
    },
    {
      "time": "2026-09-09",
      "value": 18.983000030517577
    },
    {
      "time": "2026-09-10",
      "value": 18.991000022888183
    },
    {
      "time": "2026-09-11",
      "value": 18.993400039672853
    },
    {
      "time": "2026-09-14",
      "value": 18.99560001373291
    }
  ],
  "analysis": null
}