{
  "ok": true,
  "cached": false,
  "ticker": "DMLP",
  "price": 27.79,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "August Lee Pfluger II",
      "slug": "august-lee-pfluger-ii",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Dorchester Minerals, L.P. Announces Its Second Quarter Distribution",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/energy/articles/dorchester-minerals-l-p-announces-200000099.html",
      "published": "2026-07-23"
    },
    {
      "title": "Dorchester Minerals Enters Acquisition Agreement for Mineral and Royalty Interests",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/dorchester-minerals-enters-acquisition-agreement-212047149.html",
      "published": "2026-07-06"
    },
    {
      "title": "Dorchester Minerals, L.P. Announces Agreement to Acquire Mineral and Royalty Interests",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/energy/articles/dorchester-minerals-l-p-announces-210100561.html",
      "published": "2026-07-06"
    },
    {
      "title": "Strong Q1 2026 Earnings And Distribution Might Change The Case For Investing In Dorchester Minerals (DMLP)",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/strong-q1-2026-earnings-distribution-071225552.html",
      "published": "2026-05-12"
    },
    {
      "title": "Dorchester Minerals, L.P. Announces First Quarter Results",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/sectors/energy/articles/dorchester-minerals-l-p-announces-204000715.html",
      "published": "2026-05-06"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 27.389999389648438,
      "high": 27.690000534057617,
      "low": 27.299999237060547,
      "close": 27.520000457763672,
      "volume": 54200
    },
    {
      "time": "2025-07-28",
      "open": 27.520000457763672,
      "high": 28,
      "low": 27.520000457763672,
      "close": 27.90999984741211,
      "volume": 82600
    },
    {
      "time": "2025-07-29",
      "open": 27.959999084472656,
      "high": 27.989999771118164,
      "low": 27.559999465942383,
      "close": 27.959999084472656,
      "volume": 88400
    },
    {
      "time": "2025-07-30",
      "open": 28,
      "high": 28,
      "low": 27.520000457763672,
      "close": 27.75,
      "volume": 73000
    },
    {
      "time": "2025-07-31",
      "open": 27.5,
      "high": 27.8799991607666,
      "low": 27.049999237060547,
      "close": 27.399999618530273,
      "volume": 180300
    },
    {
      "time": "2025-08-01",
      "open": 27.479999542236328,
      "high": 27.479999542236328,
      "low": 26.899999618530273,
      "close": 27.290000915527344,
      "volume": 118200
    },
    {
      "time": "2025-08-04",
      "open": 26.520000457763672,
      "high": 27.190000534057617,
      "low": 26.489999771118164,
      "close": 26.670000076293945,
      "volume": 125700
    },
    {
      "time": "2025-08-05",
      "open": 26.6299991607666,
      "high": 26.690000534057617,
      "low": 26.219999313354492,
      "close": 26.610000610351562,
      "volume": 158600
    },
    {
      "time": "2025-08-06",
      "open": 26.559999465942383,
      "high": 26.84000015258789,
      "low": 26.530000686645508,
      "close": 26.549999237060547,
      "volume": 76900
    },
    {
      "time": "2025-08-07",
      "open": 26.59000015258789,
      "high": 26.799999237060547,
      "low": 26.209999084472656,
      "close": 26.270000457763672,
      "volume": 105900
    },
    {
      "time": "2025-08-08",
      "open": 26.1200008392334,
      "high": 26.18000030517578,
      "low": 25.530000686645508,
      "close": 25.889999389648438,
      "volume": 260900
    },
    {
      "time": "2025-08-11",
      "open": 25.860000610351562,
      "high": 26.049999237060547,
      "low": 25.219999313354492,
      "close": 25.229999542236328,
      "volume": 167900
    },
    {
      "time": "2025-08-12",
      "open": 25.239999771118164,
      "high": 25.3799991607666,
      "low": 24.5,
      "close": 24.65999984741211,
      "volume": 314000
    },
    {
      "time": "2025-08-13",
      "open": 24.520000457763672,
      "high": 24.799999237060547,
      "low": 24.1200008392334,
      "close": 24.739999771118164,
      "volume": 302800
    },
    {
      "time": "2025-08-14",
      "open": 24.719999313354492,
      "high": 25.239999771118164,
      "low": 24.40999984741211,
      "close": 25.049999237060547,
      "volume": 194600
    },
    {
      "time": "2025-08-15",
      "open": 25.059999465942383,
      "high": 25.25,
      "low": 24.670000076293945,
      "close": 24.719999313354492,
      "volume": 163500
    },
    {
      "time": "2025-08-18",
      "open": 24.739999771118164,
      "high": 24.829999923706055,
      "low": 24.270000457763672,
      "close": 24.34000015258789,
      "volume": 135700
    },
    {
      "time": "2025-08-19",
      "open": 24.34000015258789,
      "high": 24.549999237060547,
      "low": 24.010000228881836,
      "close": 24.1200008392334,
      "volume": 100000
    },
    {
      "time": "2025-08-20",
      "open": 24.09000015258789,
      "high": 24.450000762939453,
      "low": 24.020000457763672,
      "close": 24.270000457763672,
      "volume": 104100
    },
    {
      "time": "2025-08-21",
      "open": 24.149999618530273,
      "high": 24.43000030517578,
      "low": 24.09000015258789,
      "close": 24.200000762939453,
      "volume": 113900
    },
    {
      "time": "2025-08-22",
      "open": 24.170000076293945,
      "high": 24.8700008392334,
      "low": 24.170000076293945,
      "close": 24.850000381469727,
      "volume": 75200
    },
    {
      "time": "2025-08-25",
      "open": 24.90999984741211,
      "high": 25.100000381469727,
      "low": 24.690000534057617,
      "close": 24.799999237060547,
      "volume": 84600
    },
    {
      "time": "2025-08-26",
      "open": 24.549999237060547,
      "high": 24.729999542236328,
      "low": 24.329999923706055,
      "close": 24.719999313354492,
      "volume": 108500
    },
    {
      "time": "2025-08-27",
      "open": 24.6299991607666,
      "high": 24.889999389648438,
      "low": 24.459999084472656,
      "close": 24.530000686645508,
      "volume": 94600
    },
    {
      "time": "2025-08-28",
      "open": 24.56999969482422,
      "high": 24.829999923706055,
      "low": 24.5,
      "close": 24.829999923706055,
      "volume": 69100
    },
    {
      "time": "2025-08-29",
      "open": 24.760000228881836,
      "high": 25.270000457763672,
      "low": 24.760000228881836,
      "close": 25.170000076293945,
      "volume": 97100
    },
    {
      "time": "2025-09-02",
      "open": 25.170000076293945,
      "high": 25.469999313354492,
      "low": 25.020000457763672,
      "close": 25.299999237060547,
      "volume": 107500
    },
    {
      "time": "2025-09-03",
      "open": 25.18000030517578,
      "high": 25.389999389648438,
      "low": 25.09000015258789,
      "close": 25.270000457763672,
      "volume": 114700
    },
    {
      "time": "2025-09-04",
      "open": 25.149999618530273,
      "high": 25.579999923706055,
      "low": 25.149999618530273,
      "close": 25.420000076293945,
      "volume": 59400
    },
    {
      "time": "2025-09-05",
      "open": 25.450000762939453,
      "high": 25.600000381469727,
      "low": 24.829999923706055,
      "close": 24.90999984741211,
      "volume": 228100
    },
    {
      "time": "2025-09-08",
      "open": 24.709999084472656,
      "high": 25.18000030517578,
      "low": 24.5,
      "close": 24.649999618530273,
      "volume": 130100
    },
    {
      "time": "2025-09-09",
      "open": 24.790000915527344,
      "high": 25.239999771118164,
      "low": 24.75,
      "close": 25.040000915527344,
      "volume": 70800
    },
    {
      "time": "2025-09-10",
      "open": 24.809999465942383,
      "high": 25.399999618530273,
      "low": 24.809999465942383,
      "close": 25.309999465942383,
      "volume": 82600
    },
    {
      "time": "2025-09-11",
      "open": 25.31999969482422,
      "high": 25.6299991607666,
      "low": 25.31999969482422,
      "close": 25.489999771118164,
      "volume": 47400
    },
    {
      "time": "2025-09-12",
      "open": 25.5,
      "high": 25.65999984741211,
      "low": 25.309999465942383,
      "close": 25.34000015258789,
      "volume": 67500
    },
    {
      "time": "2025-09-15",
      "open": 25.329999923706055,
      "high": 25.670000076293945,
      "low": 25.329999923706055,
      "close": 25.43000030517578,
      "volume": 152600
    },
    {
      "time": "2025-09-16",
      "open": 25.5,
      "high": 25.670000076293945,
      "low": 25.329999923706055,
      "close": 25.389999389648438,
      "volume": 120700
    },
    {
      "time": "2025-09-17",
      "open": 25.489999771118164,
      "high": 25.790000915527344,
      "low": 25.299999237060547,
      "close": 25.75,
      "volume": 122600
    },
    {
      "time": "2025-09-18",
      "open": 25.829999923706055,
      "high": 25.829999923706055,
      "low": 25.450000762939453,
      "close": 25.6299991607666,
      "volume": 39000
    },
    {
      "time": "2025-09-19",
      "open": 25.6299991607666,
      "high": 25.6299991607666,
      "low": 25.149999618530273,
      "close": 25.299999237060547,
      "volume": 155600
    },
    {
      "time": "2025-09-22",
      "open": 25.18000030517578,
      "high": 25.260000228881836,
      "low": 25,
      "close": 25.139999389648438,
      "volume": 103000
    },
    {
      "time": "2025-09-23",
      "open": 25.010000228881836,
      "high": 25.670000076293945,
      "low": 25.010000228881836,
      "close": 25.479999542236328,
      "volume": 57300
    },
    {
      "time": "2025-09-24",
      "open": 25.549999237060547,
      "high": 25.780000686645508,
      "low": 25.3700008392334,
      "close": 25.56999969482422,
      "volume": 57100
    },
    {
      "time": "2025-09-25",
      "open": 25.6200008392334,
      "high": 25.780000686645508,
      "low": 25.549999237060547,
      "close": 25.780000686645508,
      "volume": 42600
    },
    {
      "time": "2025-09-26",
      "open": 25.860000610351562,
      "high": 26.31999969482422,
      "low": 25.850000381469727,
      "close": 26.1299991607666,
      "volume": 92200
    },
    {
      "time": "2025-09-29",
      "open": 26.239999771118164,
      "high": 26.239999771118164,
      "low": 25.649999618530273,
      "close": 25.790000915527344,
      "volume": 89800
    },
    {
      "time": "2025-09-30",
      "open": 25.770000457763672,
      "high": 26.020000457763672,
      "low": 25.639999389648438,
      "close": 25.889999389648438,
      "volume": 89400
    },
    {
      "time": "2025-10-01",
      "open": 25.770000457763672,
      "high": 26.040000915527344,
      "low": 25.75,
      "close": 25.829999923706055,
      "volume": 70500
    },
    {
      "time": "2025-10-02",
      "open": 25.93000030517578,
      "high": 26.09000015258789,
      "low": 25.18000030517578,
      "close": 25.229999542236328,
      "volume": 105000
    },
    {
      "time": "2025-10-03",
      "open": 25.25,
      "high": 25.520000457763672,
      "low": 25.200000762939453,
      "close": 25.360000610351562,
      "volume": 56900
    },
    {
      "time": "2025-10-06",
      "open": 25.34000015258789,
      "high": 25.709999084472656,
      "low": 25.329999923706055,
      "close": 25.56999969482422,
      "volume": 101200
    },
    {
      "time": "2025-10-07",
      "open": 25.399999618530273,
      "high": 25.600000381469727,
      "low": 25.25,
      "close": 25.520000457763672,
      "volume": 68400
    },
    {
      "time": "2025-10-08",
      "open": 25.5,
      "high": 25.520000457763672,
      "low": 25.100000381469727,
      "close": 25.280000686645508,
      "volume": 85100
    },
    {
      "time": "2025-10-09",
      "open": 25.43000030517578,
      "high": 25.43000030517578,
      "low": 24.670000076293945,
      "close": 24.739999771118164,
      "volume": 112000
    },
    {
      "time": "2025-10-10",
      "open": 25.860000610351562,
      "high": 25.860000610351562,
      "low": 23.920000076293945,
      "close": 23.93000030517578,
      "volume": 197600
    },
    {
      "time": "2025-10-13",
      "open": 24.31999969482422,
      "high": 24.56999969482422,
      "low": 24.06999969482422,
      "close": 24.3799991607666,
      "volume": 72300
    },
    {
      "time": "2025-10-14",
      "open": 24.1200008392334,
      "high": 24.360000610351562,
      "low": 24.040000915527344,
      "close": 24.059999465942383,
      "volume": 116900
    },
    {
      "time": "2025-10-15",
      "open": 24.110000610351562,
      "high": 24.399999618530273,
      "low": 24.049999237060547,
      "close": 24.1299991607666,
      "volume": 67400
    },
    {
      "time": "2025-10-16",
      "open": 24.25,
      "high": 24.399999618530273,
      "low": 23.75,
      "close": 23.90999984741211,
      "volume": 100100
    },
    {
      "time": "2025-10-17",
      "open": 23.790000915527344,
      "high": 23.940000534057617,
      "low": 23.6299991607666,
      "close": 23.81999969482422,
      "volume": 117400
    },
    {
      "time": "2025-10-20",
      "open": 23.81999969482422,
      "high": 24.200000762939453,
      "low": 23.739999771118164,
      "close": 24.190000534057617,
      "volume": 62300
    },
    {
      "time": "2025-10-21",
      "open": 24.25,
      "high": 24.530000686645508,
      "low": 24.010000228881836,
      "close": 24.350000381469727,
      "volume": 62500
    },
    {
      "time": "2025-10-22",
      "open": 24.709999084472656,
      "high": 24.709999084472656,
      "low": 24.270000457763672,
      "close": 24.530000686645508,
      "volume": 83900
    },
    {
      "time": "2025-10-23",
      "open": 24.709999084472656,
      "high": 25.1200008392334,
      "low": 24.5,
      "close": 24.950000762939453,
      "volume": 98900
    },
    {
      "time": "2025-10-24",
      "open": 25.139999389648438,
      "high": 25.510000228881836,
      "low": 25.06999969482422,
      "close": 25.309999465942383,
      "volume": 93500
    },
    {
      "time": "2025-10-27",
      "open": 25.450000762939453,
      "high": 25.600000381469727,
      "low": 25.100000381469727,
      "close": 25.260000228881836,
      "volume": 86800
    },
    {
      "time": "2025-10-28",
      "open": 25.43000030517578,
      "high": 25.43000030517578,
      "low": 25.100000381469727,
      "close": 25.290000915527344,
      "volume": 102000
    },
    {
      "time": "2025-10-29",
      "open": 25.239999771118164,
      "high": 25.3799991607666,
      "low": 24.920000076293945,
      "close": 24.979999542236328,
      "volume": 114400
    },
    {
      "time": "2025-10-30",
      "open": 25.049999237060547,
      "high": 25.389999389648438,
      "low": 25,
      "close": 25.110000610351562,
      "volume": 104400
    },
    {
      "time": "2025-10-31",
      "open": 25.239999771118164,
      "high": 25.299999237060547,
      "low": 24.8700008392334,
      "close": 25.260000228881836,
      "volume": 143000
    },
    {
      "time": "2025-11-03",
      "open": 24.950000762939453,
      "high": 24.950000762939453,
      "low": 23.690000534057617,
      "close": 23.690000534057617,
      "volume": 528000
    },
    {
      "time": "2025-11-04",
      "open": 23.75,
      "high": 23.75,
      "low": 23.290000915527344,
      "close": 23.420000076293945,
      "volume": 185900
    },
    {
      "time": "2025-11-05",
      "open": 23.31999969482422,
      "high": 23.8700008392334,
      "low": 22.809999465942383,
      "close": 22.989999771118164,
      "volume": 186400
    },
    {
      "time": "2025-11-06",
      "open": 22.989999771118164,
      "high": 23.540000915527344,
      "low": 22.989999771118164,
      "close": 23.469999313354492,
      "volume": 196600
    },
    {
      "time": "2025-11-07",
      "open": 23.290000915527344,
      "high": 23.34000015258789,
      "low": 22.549999237060547,
      "close": 23.049999237060547,
      "volume": 227300
    },
    {
      "time": "2025-11-10",
      "open": 22.90999984741211,
      "high": 23.020000457763672,
      "low": 22.600000381469727,
      "close": 22.690000534057617,
      "volume": 241100
    },
    {
      "time": "2025-11-11",
      "open": 23.290000915527344,
      "high": 23.459999084472656,
      "low": 22.610000610351562,
      "close": 22.90999984741211,
      "volume": 287000
    },
    {
      "time": "2025-11-12",
      "open": 23.06999969482422,
      "high": 24,
      "low": 22.809999465942383,
      "close": 23.75,
      "volume": 249600
    },
    {
      "time": "2025-11-13",
      "open": 24,
      "high": 24.280000686645508,
      "low": 23.600000381469727,
      "close": 23.809999465942383,
      "volume": 207000
    },
    {
      "time": "2025-11-14",
      "open": 23.860000610351562,
      "high": 24.049999237060547,
      "low": 23.479999542236328,
      "close": 23.610000610351562,
      "volume": 96800
    },
    {
      "time": "2025-11-17",
      "open": 23.520000457763672,
      "high": 24.010000228881836,
      "low": 23.25,
      "close": 23.399999618530273,
      "volume": 135400
    },
    {
      "time": "2025-11-18",
      "open": 23.399999618530273,
      "high": 23.530000686645508,
      "low": 23.06999969482422,
      "close": 23.40999984741211,
      "volume": 85900
    },
    {
      "time": "2025-11-19",
      "open": 23.299999237060547,
      "high": 23.639999389648438,
      "low": 22.950000762939453,
      "close": 23.030000686645508,
      "volume": 76400
    },
    {
      "time": "2025-11-20",
      "open": 23,
      "high": 23.549999237060547,
      "low": 22.600000381469727,
      "close": 22.739999771118164,
      "volume": 149700
    },
    {
      "time": "2025-11-21",
      "open": 22.6200008392334,
      "high": 22.93000030517578,
      "low": 22.489999771118164,
      "close": 22.5,
      "volume": 166500
    },
    {
      "time": "2025-11-24",
      "open": 22.5,
      "high": 22.719999313354492,
      "low": 22.139999389648438,
      "close": 22.3799991607666,
      "volume": 192100
    },
    {
      "time": "2025-11-25",
      "open": 22.25,
      "high": 22.43000030517578,
      "low": 21.18000030517578,
      "close": 21.899999618530273,
      "volume": 473900
    },
    {
      "time": "2025-11-26",
      "open": 21.899999618530273,
      "high": 21.899999618530273,
      "low": 21.190000534057617,
      "close": 21.260000228881836,
      "volume": 515500
    },
    {
      "time": "2025-11-28",
      "open": 21.40999984741211,
      "high": 22,
      "low": 20.850000381469727,
      "close": 21.950000762939453,
      "volume": 261200
    },
    {
      "time": "2025-12-01",
      "open": 22.110000610351562,
      "high": 22.600000381469727,
      "low": 21.459999084472656,
      "close": 21.6299991607666,
      "volume": 336800
    },
    {
      "time": "2025-12-02",
      "open": 21.700000762939453,
      "high": 21.8700008392334,
      "low": 21.389999389648438,
      "close": 21.549999237060547,
      "volume": 212700
    },
    {
      "time": "2025-12-03",
      "open": 21.65999984741211,
      "high": 22.25,
      "low": 21.579999923706055,
      "close": 22.18000030517578,
      "volume": 227400
    },
    {
      "time": "2025-12-04",
      "open": 22.350000381469727,
      "high": 22.65999984741211,
      "low": 22.18000030517578,
      "close": 22.540000915527344,
      "volume": 264900
    },
    {
      "time": "2025-12-05",
      "open": 22.360000610351562,
      "high": 23.420000076293945,
      "low": 22.360000610351562,
      "close": 22.989999771118164,
      "volume": 461700
    },
    {
      "time": "2025-12-08",
      "open": 23.149999618530273,
      "high": 23.290000915527344,
      "low": 22.5,
      "close": 22.649999618530273,
      "volume": 218800
    },
    {
      "time": "2025-12-09",
      "open": 22.899999618530273,
      "high": 23.239999771118164,
      "low": 22.719999313354492,
      "close": 23.09000015258789,
      "volume": 177300
    },
    {
      "time": "2025-12-10",
      "open": 22.969999313354492,
      "high": 23.079999923706055,
      "low": 22.65999984741211,
      "close": 22.780000686645508,
      "volume": 141400
    },
    {
      "time": "2025-12-11",
      "open": 22.790000915527344,
      "high": 23.299999237060547,
      "low": 22.549999237060547,
      "close": 22.6299991607666,
      "volume": 108500
    },
    {
      "time": "2025-12-12",
      "open": 22.799999237060547,
      "high": 23,
      "low": 22.510000228881836,
      "close": 22.68000030517578,
      "volume": 150700
    },
    {
      "time": "2025-12-15",
      "open": 22.68000030517578,
      "high": 22.68000030517578,
      "low": 21.90999984741211,
      "close": 22.059999465942383,
      "volume": 268700
    },
    {
      "time": "2025-12-16",
      "open": 21.8700008392334,
      "high": 22.100000381469727,
      "low": 21.3700008392334,
      "close": 21.649999618530273,
      "volume": 224300
    },
    {
      "time": "2025-12-17",
      "open": 21.639999389648438,
      "high": 22.40999984741211,
      "low": 21.639999389648438,
      "close": 22.260000228881836,
      "volume": 137900
    },
    {
      "time": "2025-12-18",
      "open": 22.200000762939453,
      "high": 22.43000030517578,
      "low": 21.93000030517578,
      "close": 22.110000610351562,
      "volume": 158100
    },
    {
      "time": "2025-12-19",
      "open": 22.149999618530273,
      "high": 22.350000381469727,
      "low": 22.040000915527344,
      "close": 22.190000534057617,
      "volume": 320000
    },
    {
      "time": "2025-12-22",
      "open": 22.270000457763672,
      "high": 22.5,
      "low": 22.110000610351562,
      "close": 22.260000228881836,
      "volume": 186800
    },
    {
      "time": "2025-12-23",
      "open": 22.309999465942383,
      "high": 22.399999618530273,
      "low": 21.93000030517578,
      "close": 22.15999984741211,
      "volume": 160500
    },
    {
      "time": "2025-12-24",
      "open": 22,
      "high": 22.290000915527344,
      "low": 21.950000762939453,
      "close": 22.200000762939453,
      "volume": 121600
    },
    {
      "time": "2025-12-26",
      "open": 22.040000915527344,
      "high": 22.200000762939453,
      "low": 21.8799991607666,
      "close": 22.1200008392334,
      "volume": 109500
    },
    {
      "time": "2025-12-29",
      "open": 22.209999084472656,
      "high": 22.299999237060547,
      "low": 22.049999237060547,
      "close": 22.110000610351562,
      "volume": 162400
    },
    {
      "time": "2025-12-30",
      "open": 22,
      "high": 22.260000228881836,
      "low": 22,
      "close": 22.06999969482422,
      "volume": 168800
    },
    {
      "time": "2025-12-31",
      "open": 22.190000534057617,
      "high": 22.450000762939453,
      "low": 21.739999771118164,
      "close": 22.360000610351562,
      "volume": 206600
    },
    {
      "time": "2026-01-02",
      "open": 22.360000610351562,
      "high": 23.440000534057617,
      "low": 22.329999923706055,
      "close": 23.25,
      "volume": 202500
    },
    {
      "time": "2026-01-05",
      "open": 23.459999084472656,
      "high": 23.510000228881836,
      "low": 22.790000915527344,
      "close": 23.040000915527344,
      "volume": 127700
    },
    {
      "time": "2026-01-06",
      "open": 22.969999313354492,
      "high": 23.190000534057617,
      "low": 22.31999969482422,
      "close": 22.440000534057617,
      "volume": 132300
    },
    {
      "time": "2026-01-07",
      "open": 22.5,
      "high": 22.6299991607666,
      "low": 22.079999923706055,
      "close": 22.3700008392334,
      "volume": 117500
    },
    {
      "time": "2026-01-08",
      "open": 22.3799991607666,
      "high": 22.979999542236328,
      "low": 22.260000228881836,
      "close": 22.899999618530273,
      "volume": 142200
    },
    {
      "time": "2026-01-09",
      "open": 22.979999542236328,
      "high": 23.389999389648438,
      "low": 22.729999542236328,
      "close": 23.190000534057617,
      "volume": 137000
    },
    {
      "time": "2026-01-12",
      "open": 23.149999618530273,
      "high": 23.59000015258789,
      "low": 23.020000457763672,
      "close": 23.260000228881836,
      "volume": 131400
    },
    {
      "time": "2026-01-13",
      "open": 23.5,
      "high": 23.700000762939453,
      "low": 23.260000228881836,
      "close": 23.350000381469727,
      "volume": 149400
    },
    {
      "time": "2026-01-14",
      "open": 23.360000610351562,
      "high": 23.93000030517578,
      "low": 23.360000610351562,
      "close": 23.729999542236328,
      "volume": 137100
    },
    {
      "time": "2026-01-15",
      "open": 23.399999618530273,
      "high": 23.850000381469727,
      "low": 23.200000762939453,
      "close": 23.309999465942383,
      "volume": 205400
    },
    {
      "time": "2026-01-16",
      "open": 23.489999771118164,
      "high": 23.540000915527344,
      "low": 23.049999237060547,
      "close": 23.200000762939453,
      "volume": 73000
    },
    {
      "time": "2026-01-20",
      "open": 23.239999771118164,
      "high": 23.610000610351562,
      "low": 22.90999984741211,
      "close": 23.360000610351562,
      "volume": 176200
    },
    {
      "time": "2026-01-21",
      "open": 23.579999923706055,
      "high": 23.850000381469727,
      "low": 23.399999618530273,
      "close": 23.780000686645508,
      "volume": 205900
    },
    {
      "time": "2026-01-22",
      "open": 23.989999771118164,
      "high": 24,
      "low": 23.350000381469727,
      "close": 23.670000076293945,
      "volume": 206700
    },
    {
      "time": "2026-01-23",
      "open": 23.889999389648438,
      "high": 24.690000534057617,
      "low": 23.84000015258789,
      "close": 24.559999465942383,
      "volume": 256400
    },
    {
      "time": "2026-01-26",
      "open": 24.709999084472656,
      "high": 24.739999771118164,
      "low": 24.25,
      "close": 24.540000915527344,
      "volume": 180300
    },
    {
      "time": "2026-01-27",
      "open": 24.559999465942383,
      "high": 25.290000915527344,
      "low": 24.559999465942383,
      "close": 25.229999542236328,
      "volume": 190300
    },
    {
      "time": "2026-01-28",
      "open": 25.420000076293945,
      "high": 25.670000076293945,
      "low": 25.260000228881836,
      "close": 25.34000015258789,
      "volume": 160700
    },
    {
      "time": "2026-01-29",
      "open": 25.760000228881836,
      "high": 25.829999923706055,
      "low": 25.09000015258789,
      "close": 25.399999618530273,
      "volume": 250300
    },
    {
      "time": "2026-01-30",
      "open": 25.399999618530273,
      "high": 25.6200008392334,
      "low": 24.950000762939453,
      "close": 25.40999984741211,
      "volume": 265200
    },
    {
      "time": "2026-02-02",
      "open": 24.459999084472656,
      "high": 24.770000457763672,
      "low": 24.020000457763672,
      "close": 24.020000457763672,
      "volume": 198100
    },
    {
      "time": "2026-02-03",
      "open": 24.149999618530273,
      "high": 24.700000762939453,
      "low": 23.989999771118164,
      "close": 24.700000762939453,
      "volume": 154700
    },
    {
      "time": "2026-02-04",
      "open": 24.700000762939453,
      "high": 25,
      "low": 24.31999969482422,
      "close": 24.59000015258789,
      "volume": 278000
    },
    {
      "time": "2026-02-05",
      "open": 24.40999984741211,
      "high": 24.59000015258789,
      "low": 23.90999984741211,
      "close": 24.18000030517578,
      "volume": 206800
    },
    {
      "time": "2026-02-06",
      "open": 24.18000030517578,
      "high": 24.56999969482422,
      "low": 23.729999542236328,
      "close": 24.530000686645508,
      "volume": 173200
    },
    {
      "time": "2026-02-09",
      "open": 24.530000686645508,
      "high": 24.989999771118164,
      "low": 24.350000381469727,
      "close": 24.920000076293945,
      "volume": 112500
    },
    {
      "time": "2026-02-10",
      "open": 24.920000076293945,
      "high": 25.09000015258789,
      "low": 24.65999984741211,
      "close": 25.09000015258789,
      "volume": 93500
    },
    {
      "time": "2026-02-11",
      "open": 25.459999084472656,
      "high": 25.709999084472656,
      "low": 25.18000030517578,
      "close": 25.420000076293945,
      "volume": 209500
    },
    {
      "time": "2026-02-12",
      "open": 25.5,
      "high": 25.709999084472656,
      "low": 24.899999618530273,
      "close": 25.219999313354492,
      "volume": 254900
    },
    {
      "time": "2026-02-13",
      "open": 25.010000228881836,
      "high": 25.520000457763672,
      "low": 25.010000228881836,
      "close": 25.479999542236328,
      "volume": 192900
    },
    {
      "time": "2026-02-17",
      "open": 25.6299991607666,
      "high": 25.6299991607666,
      "low": 24.8799991607666,
      "close": 25.31999969482422,
      "volume": 106100
    },
    {
      "time": "2026-02-18",
      "open": 25.510000228881836,
      "high": 25.56999969482422,
      "low": 25.040000915527344,
      "close": 25.479999542236328,
      "volume": 138000
    },
    {
      "time": "2026-02-19",
      "open": 25.5,
      "high": 25.90999984741211,
      "low": 25.290000915527344,
      "close": 25.90999984741211,
      "volume": 219900
    },
    {
      "time": "2026-02-20",
      "open": 25.610000610351562,
      "high": 25.84000015258789,
      "low": 25.170000076293945,
      "close": 25.360000610351562,
      "volume": 102400
    },
    {
      "time": "2026-02-23",
      "open": 25.260000228881836,
      "high": 25.709999084472656,
      "low": 25.010000228881836,
      "close": 25.440000534057617,
      "volume": 143900
    },
    {
      "time": "2026-02-24",
      "open": 25.299999237060547,
      "high": 25.899999618530273,
      "low": 25.219999313354492,
      "close": 25.469999313354492,
      "volume": 184700
    },
    {
      "time": "2026-02-25",
      "open": 25.729999542236328,
      "high": 25.729999542236328,
      "low": 25.229999542236328,
      "close": 25.420000076293945,
      "volume": 53200
    },
    {
      "time": "2026-02-26",
      "open": 25.149999618530273,
      "high": 25.799999237060547,
      "low": 25.149999618530273,
      "close": 25.5,
      "volume": 117700
    },
    {
      "time": "2026-02-27",
      "open": 25.65999984741211,
      "high": 26.09000015258789,
      "low": 25.40999984741211,
      "close": 25.989999771118164,
      "volume": 167100
    },
    {
      "time": "2026-03-02",
      "open": 26.670000076293945,
      "high": 27.15999984741211,
      "low": 26.270000457763672,
      "close": 27.049999237060547,
      "volume": 321700
    },
    {
      "time": "2026-03-03",
      "open": 26.920000076293945,
      "high": 27.5,
      "low": 26.25,
      "close": 26.770000457763672,
      "volume": 295000
    },
    {
      "time": "2026-03-04",
      "open": 26.510000228881836,
      "high": 26.760000228881836,
      "low": 26.299999237060547,
      "close": 26.559999465942383,
      "volume": 78100
    },
    {
      "time": "2026-03-05",
      "open": 26.559999465942383,
      "high": 27.299999237060547,
      "low": 26.399999618530273,
      "close": 26.860000610351562,
      "volume": 147000
    },
    {
      "time": "2026-03-06",
      "open": 27.440000534057617,
      "high": 27.489999771118164,
      "low": 26.700000762939453,
      "close": 26.8799991607666,
      "volume": 262500
    },
    {
      "time": "2026-03-09",
      "open": 27.25,
      "high": 27.43000030517578,
      "low": 26.65999984741211,
      "close": 26.809999465942383,
      "volume": 228200
    },
    {
      "time": "2026-03-10",
      "open": 26.719999313354492,
      "high": 26.850000381469727,
      "low": 26.100000381469727,
      "close": 26.110000610351562,
      "volume": 193500
    },
    {
      "time": "2026-03-11",
      "open": 26.329999923706055,
      "high": 27.049999237060547,
      "low": 26.25,
      "close": 26.950000762939453,
      "volume": 115500
    },
    {
      "time": "2026-03-12",
      "open": 27.1299991607666,
      "high": 27.25,
      "low": 26.649999618530273,
      "close": 27.020000457763672,
      "volume": 167400
    },
    {
      "time": "2026-03-13",
      "open": 26.959999084472656,
      "high": 27.219999313354492,
      "low": 26.559999465942383,
      "close": 26.969999313354492,
      "volume": 107100
    },
    {
      "time": "2026-03-16",
      "open": 27,
      "high": 27.420000076293945,
      "low": 26.649999618530273,
      "close": 27.239999771118164,
      "volume": 177400
    },
    {
      "time": "2026-03-17",
      "open": 27.190000534057617,
      "high": 27.3799991607666,
      "low": 27,
      "close": 27.049999237060547,
      "volume": 132800
    },
    {
      "time": "2026-03-18",
      "open": 26.940000534057617,
      "high": 27.389999389648438,
      "low": 26.940000534057617,
      "close": 27.270000457763672,
      "volume": 98500
    },
    {
      "time": "2026-03-19",
      "open": 27.25,
      "high": 27.5,
      "low": 27.100000381469727,
      "close": 27.25,
      "volume": 143800
    },
    {
      "time": "2026-03-20",
      "open": 27.350000381469727,
      "high": 27.940000534057617,
      "low": 27.219999313354492,
      "close": 27.56999969482422,
      "volume": 227400
    },
    {
      "time": "2026-03-23",
      "open": 27.559999465942383,
      "high": 27.709999084472656,
      "low": 27.100000381469727,
      "close": 27.469999313354492,
      "volume": 218100
    },
    {
      "time": "2026-03-24",
      "open": 27.799999237060547,
      "high": 28.219999313354492,
      "low": 27.56999969482422,
      "close": 27.700000762939453,
      "volume": 345900
    },
    {
      "time": "2026-03-25",
      "open": 27.549999237060547,
      "high": 28.1200008392334,
      "low": 27.540000915527344,
      "close": 27.600000381469727,
      "volume": 67700
    },
    {
      "time": "2026-03-26",
      "open": 28,
      "high": 28.329999923706055,
      "low": 27.68000030517578,
      "close": 27.950000762939453,
      "volume": 223400
    },
    {
      "time": "2026-03-27",
      "open": 27.979999542236328,
      "high": 28.1200008392334,
      "low": 27.760000228881836,
      "close": 28.049999237060547,
      "volume": 173500
    },
    {
      "time": "2026-03-30",
      "open": 28.309999465942383,
      "high": 28.309999465942383,
      "low": 27.739999771118164,
      "close": 27.8799991607666,
      "volume": 347500
    },
    {
      "time": "2026-03-31",
      "open": 28.06999969482422,
      "high": 28.06999969482422,
      "low": 27.100000381469727,
      "close": 27.100000381469727,
      "volume": 178200
    },
    {
      "time": "2026-04-01",
      "open": 27.100000381469727,
      "high": 27.899999618530273,
      "low": 26.43000030517578,
      "close": 27.40999984741211,
      "volume": 214500
    },
    {
      "time": "2026-04-02",
      "open": 27.84000015258789,
      "high": 28.459999084472656,
      "low": 27.739999771118164,
      "close": 27.969999313354492,
      "volume": 238400
    },
    {
      "time": "2026-04-06",
      "open": 28,
      "high": 28.25,
      "low": 27.719999313354492,
      "close": 27.959999084472656,
      "volume": 152800
    },
    {
      "time": "2026-04-07",
      "open": 28.1299991607666,
      "high": 28.5,
      "low": 27.899999618530273,
      "close": 28.079999923706055,
      "volume": 312600
    },
    {
      "time": "2026-04-08",
      "open": 27.690000534057617,
      "high": 28.100000381469727,
      "low": 27,
      "close": 28,
      "volume": 125100
    },
    {
      "time": "2026-04-09",
      "open": 27.989999771118164,
      "high": 28.1200008392334,
      "low": 27.600000381469727,
      "close": 27.760000228881836,
      "volume": 147400
    },
    {
      "time": "2026-04-10",
      "open": 27.799999237060547,
      "high": 28,
      "low": 27.6200008392334,
      "close": 27.84000015258789,
      "volume": 61800
    },
    {
      "time": "2026-04-13",
      "open": 27.989999771118164,
      "high": 28.579999923706055,
      "low": 27.959999084472656,
      "close": 28.329999923706055,
      "volume": 214700
    },
    {
      "time": "2026-04-14",
      "open": 28.25,
      "high": 28.25,
      "low": 27.649999618530273,
      "close": 27.790000915527344,
      "volume": 117400
    },
    {
      "time": "2026-04-15",
      "open": 27.90999984741211,
      "high": 27.989999771118164,
      "low": 27.649999618530273,
      "close": 27.700000762939453,
      "volume": 84000
    },
    {
      "time": "2026-04-16",
      "open": 27.8700008392334,
      "high": 28.469999313354492,
      "low": 27.860000610351562,
      "close": 28.229999542236328,
      "volume": 144800
    },
    {
      "time": "2026-04-17",
      "open": 27.8700008392334,
      "high": 27.989999771118164,
      "low": 27.40999984741211,
      "close": 27.670000076293945,
      "volume": 109300
    },
    {
      "time": "2026-04-20",
      "open": 27.690000534057617,
      "high": 28.25,
      "low": 27.690000534057617,
      "close": 27.93000030517578,
      "volume": 103500
    },
    {
      "time": "2026-04-21",
      "open": 28.149999618530273,
      "high": 28.309999465942383,
      "low": 27.979999542236328,
      "close": 28.209999084472656,
      "volume": 99800
    },
    {
      "time": "2026-04-22",
      "open": 28.479999542236328,
      "high": 28.950000762939453,
      "low": 28.350000381469727,
      "close": 28.709999084472656,
      "volume": 139700
    },
    {
      "time": "2026-04-23",
      "open": 28.940000534057617,
      "high": 28.940000534057617,
      "low": 28.6200008392334,
      "close": 28.700000762939453,
      "volume": 197200
    },
    {
      "time": "2026-04-24",
      "open": 28.25,
      "high": 28.510000228881836,
      "low": 27.450000762939453,
      "close": 28.110000610351562,
      "volume": 284500
    },
    {
      "time": "2026-04-27",
      "open": 28.260000228881836,
      "high": 28.260000228881836,
      "low": 27.920000076293945,
      "close": 28.149999618530273,
      "volume": 186000
    },
    {
      "time": "2026-04-28",
      "open": 28.34000015258789,
      "high": 28.469999313354492,
      "low": 27.700000762939453,
      "close": 28.229999542236328,
      "volume": 130400
    },
    {
      "time": "2026-04-29",
      "open": 28.239999771118164,
      "high": 28.280000686645508,
      "low": 27.719999313354492,
      "close": 28,
      "volume": 105000
    },
    {
      "time": "2026-04-30",
      "open": 27.8799991607666,
      "high": 28.290000915527344,
      "low": 27.780000686645508,
      "close": 27.979999542236328,
      "volume": 399800
    },
    {
      "time": "2026-05-01",
      "open": 28,
      "high": 28.049999237060547,
      "low": 27.790000915527344,
      "close": 27.969999313354492,
      "volume": 268500
    },
    {
      "time": "2026-05-04",
      "open": 27.6299991607666,
      "high": 27.829999923706055,
      "low": 26.93000030517578,
      "close": 27.229999542236328,
      "volume": 157800
    },
    {
      "time": "2026-05-05",
      "open": 27.25,
      "high": 27.469999313354492,
      "low": 26.860000610351562,
      "close": 26.940000534057617,
      "volume": 145200
    },
    {
      "time": "2026-05-06",
      "open": 26.520000457763672,
      "high": 26.709999084472656,
      "low": 25.899999618530273,
      "close": 26.100000381469727,
      "volume": 241700
    },
    {
      "time": "2026-05-07",
      "open": 26.200000762939453,
      "high": 26.229999542236328,
      "low": 25.520000457763672,
      "close": 26.079999923706055,
      "volume": 134200
    },
    {
      "time": "2026-05-08",
      "open": 26.18000030517578,
      "high": 26.350000381469727,
      "low": 25.90999984741211,
      "close": 26.020000457763672,
      "volume": 111200
    },
    {
      "time": "2026-05-11",
      "open": 26.229999542236328,
      "high": 26.780000686645508,
      "low": 26.06999969482422,
      "close": 26.5,
      "volume": 172500
    },
    {
      "time": "2026-05-12",
      "open": 26.780000686645508,
      "high": 27.6299991607666,
      "low": 26.540000915527344,
      "close": 27.149999618530273,
      "volume": 164200
    },
    {
      "time": "2026-05-13",
      "open": 26.829999923706055,
      "high": 27.06999969482422,
      "low": 26.600000381469727,
      "close": 27.06999969482422,
      "volume": 139800
    },
    {
      "time": "2026-05-14",
      "open": 27.200000762939453,
      "high": 27.610000610351562,
      "low": 27.200000762939453,
      "close": 27.229999542236328,
      "volume": 160000
    },
    {
      "time": "2026-05-15",
      "open": 27.260000228881836,
      "high": 27.889999389648438,
      "low": 27.209999084472656,
      "close": 27.65999984741211,
      "volume": 105900
    },
    {
      "time": "2026-05-18",
      "open": 27.479999542236328,
      "high": 28.25,
      "low": 27.389999389648438,
      "close": 28.25,
      "volume": 317000
    },
    {
      "time": "2026-05-19",
      "open": 28.25,
      "high": 28.8700008392334,
      "low": 27.950000762939453,
      "close": 28.799999237060547,
      "volume": 618800
    },
    {
      "time": "2026-05-20",
      "open": 28.65999984741211,
      "high": 28.889999389648438,
      "low": 27.329999923706055,
      "close": 27.389999389648438,
      "volume": 217000
    },
    {
      "time": "2026-05-21",
      "open": 27.75,
      "high": 28.020000457763672,
      "low": 27.389999389648438,
      "close": 27.6200008392334,
      "volume": 61700
    },
    {
      "time": "2026-05-22",
      "open": 27.6200008392334,
      "high": 27.959999084472656,
      "low": 27.25,
      "close": 27.469999313354492,
      "volume": 75600
    },
    {
      "time": "2026-05-26",
      "open": 27.479999542236328,
      "high": 28.079999923706055,
      "low": 27.399999618530273,
      "close": 27.829999923706055,
      "volume": 116900
    },
    {
      "time": "2026-05-27",
      "open": 27.520000457763672,
      "high": 27.799999237060547,
      "low": 26.799999237060547,
      "close": 26.8700008392334,
      "volume": 107100
    },
    {
      "time": "2026-05-28",
      "open": 27.06999969482422,
      "high": 27.139999389648438,
      "low": 26.75,
      "close": 26.8700008392334,
      "volume": 75300
    },
    {
      "time": "2026-05-29",
      "open": 26.75,
      "high": 27.280000686645508,
      "low": 26.75,
      "close": 27.079999923706055,
      "volume": 113900
    },
    {
      "time": "2026-06-01",
      "open": 27.100000381469727,
      "high": 27.65999984741211,
      "low": 27.100000381469727,
      "close": 27.65999984741211,
      "volume": 95600
    },
    {
      "time": "2026-06-02",
      "open": 27.65999984741211,
      "high": 28.209999084472656,
      "low": 27.6299991607666,
      "close": 28.059999465942383,
      "volume": 129900
    },
    {
      "time": "2026-06-03",
      "open": 28.149999618530273,
      "high": 28.239999771118164,
      "low": 27.780000686645508,
      "close": 28.149999618530273,
      "volume": 108900
    },
    {
      "time": "2026-06-04",
      "open": 28.100000381469727,
      "high": 28.459999084472656,
      "low": 27.8799991607666,
      "close": 28.1200008392334,
      "volume": 74700
    },
    {
      "time": "2026-06-05",
      "open": 27.940000534057617,
      "high": 28.100000381469727,
      "low": 27.3799991607666,
      "close": 27.479999542236328,
      "volume": 132500
    },
    {
      "time": "2026-06-08",
      "open": 27.59000015258789,
      "high": 28.15999984741211,
      "low": 27.59000015258789,
      "close": 27.65999984741211,
      "volume": 42800
    },
    {
      "time": "2026-06-09",
      "open": 27.510000228881836,
      "high": 27.770000457763672,
      "low": 27.280000686645508,
      "close": 27.530000686645508,
      "volume": 82600
    },
    {
      "time": "2026-06-10",
      "open": 27.510000228881836,
      "high": 28.030000686645508,
      "low": 27.299999237060547,
      "close": 27.40999984741211,
      "volume": 94300
    },
    {
      "time": "2026-06-11",
      "open": 27.299999237060547,
      "high": 27.670000076293945,
      "low": 26.600000381469727,
      "close": 26.8700008392334,
      "volume": 188600
    },
    {
      "time": "2026-06-12",
      "open": 26.670000076293945,
      "high": 27.399999618530273,
      "low": 26.600000381469727,
      "close": 26.709999084472656,
      "volume": 173900
    },
    {
      "time": "2026-06-15",
      "open": 26.860000610351562,
      "high": 27,
      "low": 25.950000762939453,
      "close": 26,
      "volume": 225000
    },
    {
      "time": "2026-06-16",
      "open": 25.959999084472656,
      "high": 26.770000457763672,
      "low": 25.81999969482422,
      "close": 25.969999313354492,
      "volume": 128300
    },
    {
      "time": "2026-06-17",
      "open": 26.1299991607666,
      "high": 26.229999542236328,
      "low": 25.610000610351562,
      "close": 25.829999923706055,
      "volume": 133100
    },
    {
      "time": "2026-06-18",
      "open": 25.610000610351562,
      "high": 25.899999618530273,
      "low": 24.809999465942383,
      "close": 25,
      "volume": 1143100
    },
    {
      "time": "2026-06-22",
      "open": 25.1200008392334,
      "high": 25.850000381469727,
      "low": 25.1200008392334,
      "close": 25.809999465942383,
      "volume": 111000
    },
    {
      "time": "2026-06-23",
      "open": 25.850000381469727,
      "high": 26.34000015258789,
      "low": 25.690000534057617,
      "close": 26.209999084472656,
      "volume": 97700
    },
    {
      "time": "2026-06-24",
      "open": 26.010000228881836,
      "high": 26.010000228881836,
      "low": 25.5,
      "close": 25.6200008392334,
      "volume": 104800
    },
    {
      "time": "2026-06-25",
      "open": 25.510000228881836,
      "high": 25.8700008392334,
      "low": 25.510000228881836,
      "close": 25.56999969482422,
      "volume": 159400
    },
    {
      "time": "2026-06-26",
      "open": 25.5,
      "high": 26.31999969482422,
      "low": 25.5,
      "close": 25.6299991607666,
      "volume": 48000
    },
    {
      "time": "2026-06-29",
      "open": 25.5,
      "high": 25.829999923706055,
      "low": 25.309999465942383,
      "close": 25.309999465942383,
      "volume": 81800
    },
    {
      "time": "2026-06-30",
      "open": 25.450000762939453,
      "high": 25.770000457763672,
      "low": 25.18000030517578,
      "close": 25.25,
      "volume": 166400
    },
    {
      "time": "2026-07-01",
      "open": 25.25,
      "high": 25.6299991607666,
      "low": 25.149999618530273,
      "close": 25.3799991607666,
      "volume": 97400
    },
    {
      "time": "2026-07-02",
      "open": 25.260000228881836,
      "high": 25.65999984741211,
      "low": 25.239999771118164,
      "close": 25.3700008392334,
      "volume": 121900
    },
    {
      "time": "2026-07-06",
      "open": 25.260000228881836,
      "high": 25.59000015258789,
      "low": 25.100000381469727,
      "close": 25.3700008392334,
      "volume": 125900
    },
    {
      "time": "2026-07-07",
      "open": 25.5,
      "high": 25.920000076293945,
      "low": 25.5,
      "close": 25.829999923706055,
      "volume": 113500
    },
    {
      "time": "2026-07-08",
      "open": 26.1200008392334,
      "high": 26.360000610351562,
      "low": 25.850000381469727,
      "close": 26.31999969482422,
      "volume": 83900
    },
    {
      "time": "2026-07-09",
      "open": 26.010000228881836,
      "high": 26.700000762939453,
      "low": 26.010000228881836,
      "close": 26.5,
      "volume": 140200
    },
    {
      "time": "2026-07-10",
      "open": 26.709999084472656,
      "high": 26.780000686645508,
      "low": 26.34000015258789,
      "close": 26.520000457763672,
      "volume": 42500
    },
    {
      "time": "2026-07-13",
      "open": 26.520000457763672,
      "high": 26.889999389648438,
      "low": 26.520000457763672,
      "close": 26.809999465942383,
      "volume": 129300
    },
    {
      "time": "2026-07-14",
      "open": 27.079999923706055,
      "high": 27.190000534057617,
      "low": 26.860000610351562,
      "close": 27.1200008392334,
      "volume": 154500
    },
    {
      "time": "2026-07-15",
      "open": 27.270000457763672,
      "high": 27.479999542236328,
      "low": 27.149999618530273,
      "close": 27.219999313354492,
      "volume": 104600
    },
    {
      "time": "2026-07-16",
      "open": 27.260000228881836,
      "high": 27.479999542236328,
      "low": 27.049999237060547,
      "close": 27.110000610351562,
      "volume": 287000
    },
    {
      "time": "2026-07-17",
      "open": 27.399999618530273,
      "high": 27.399999618530273,
      "low": 27.200000762939453,
      "close": 27.25,
      "volume": 315900
    },
    {
      "time": "2026-07-20",
      "open": 27.31999969482422,
      "high": 27.469999313354492,
      "low": 27.190000534057617,
      "close": 27.290000915527344,
      "volume": 374500
    },
    {
      "time": "2026-07-21",
      "open": 27.459999084472656,
      "high": 27.549999237060547,
      "low": 27.139999389648438,
      "close": 27.299999237060547,
      "volume": 287300
    },
    {
      "time": "2026-07-22",
      "open": 27.59000015258789,
      "high": 27.65999984741211,
      "low": 27.209999084472656,
      "close": 27.270000457763672,
      "volume": 318400
    },
    {
      "time": "2026-07-23",
      "open": 27.649999618530273,
      "high": 27.649999618530273,
      "low": 27.299999237060547,
      "close": 27.440000534057617,
      "volume": 494400
    },
    {
      "time": "2026-07-24",
      "open": 27.510000228881836,
      "high": 27.93000030517578,
      "low": 27.510000228881836,
      "close": 27.790000915527344,
      "volume": 519986
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 25.569599914550782
    },
    {
      "time": "2025-10-06",
      "value": 25.530599899291992
    },
    {
      "time": "2025-10-07",
      "value": 25.482799911499022
    },
    {
      "time": "2025-10-08",
      "value": 25.429199943542482
    },
    {
      "time": "2025-10-09",
      "value": 25.368999938964844
    },
    {
      "time": "2025-10-10",
      "value": 25.299599952697754
    },
    {
      "time": "2025-10-13",
      "value": 25.24139991760254
    },
    {
      "time": "2025-10-14",
      "value": 25.18919990539551
    },
    {
      "time": "2025-10-15",
      "value": 25.139599876403807
    },
    {
      "time": "2025-10-16",
      "value": 25.08679988861084
    },
    {
      "time": "2025-10-17",
      "value": 25.03779987335205
    },
    {
      "time": "2025-10-20",
      "value": 25.003799896240235
    },
    {
      "time": "2025-10-21",
      "value": 24.9861999130249
    },
    {
      "time": "2025-10-22",
      "value": 24.98359992980957
    },
    {
      "time": "2025-10-23",
      "value": 24.987799949645996
    },
    {
      "time": "2025-10-24",
      "value": 24.992999954223635
    },
    {
      "time": "2025-10-27",
      "value": 25.00379997253418
    },
    {
      "time": "2025-10-28",
      "value": 25.02279998779297
    },
    {
      "time": "2025-10-29",
      "value": 25.039999961853027
    },
    {
      "time": "2025-10-30",
      "value": 25.056799964904783
    },
    {
      "time": "2025-10-31",
      "value": 25.077999954223632
    },
    {
      "time": "2025-11-03",
      "value": 25.054799957275392
    },
    {
      "time": "2025-11-04",
      "value": 25.027199974060057
    },
    {
      "time": "2025-11-05",
      "value": 24.99259998321533
    },
    {
      "time": "2025-11-06",
      "value": 24.97139995574951
    },
    {
      "time": "2025-11-07",
      "value": 24.9357999420166
    },
    {
      "time": "2025-11-10",
      "value": 24.886199951171875
    },
    {
      "time": "2025-11-11",
      "value": 24.838399963378905
    },
    {
      "time": "2025-11-12",
      "value": 24.807999954223632
    },
    {
      "time": "2025-11-13",
      "value": 24.7757999420166
    },
    {
      "time": "2025-11-14",
      "value": 24.74979995727539
    },
    {
      "time": "2025-11-17",
      "value": 24.72479995727539
    },
    {
      "time": "2025-11-18",
      "value": 24.692199935913084
    },
    {
      "time": "2025-11-19",
      "value": 24.646599960327148
    },
    {
      "time": "2025-11-20",
      "value": 24.591599960327148
    },
    {
      "time": "2025-11-21",
      "value": 24.53479995727539
    },
    {
      "time": "2025-11-24",
      "value": 24.473799934387205
    },
    {
      "time": "2025-11-25",
      "value": 24.403999938964844
    },
    {
      "time": "2025-11-26",
      "value": 24.31419994354248
    },
    {
      "time": "2025-11-28",
      "value": 24.240599975585937
    },
    {
      "time": "2025-12-01",
      "value": 24.167199974060058
    },
    {
      "time": "2025-12-02",
      "value": 24.0953999710083
    },
    {
      "time": "2025-12-03",
      "value": 24.02939998626709
    },
    {
      "time": "2025-12-04",
      "value": 23.968800010681154
    },
    {
      "time": "2025-12-05",
      "value": 23.912999992370604
    },
    {
      "time": "2025-12-08",
      "value": 23.84340000152588
    },
    {
      "time": "2025-12-09",
      "value": 23.78939998626709
    },
    {
      "time": "2025-12-10",
      "value": 23.72720001220703
    },
    {
      "time": "2025-12-11",
      "value": 23.663199996948244
    },
    {
      "time": "2025-12-12",
      "value": 23.61220001220703
    },
    {
      "time": "2025-12-15",
      "value": 23.546199989318847
    },
    {
      "time": "2025-12-16",
      "value": 23.46779998779297
    },
    {
      "time": "2025-12-17",
      "value": 23.40259998321533
    },
    {
      "time": "2025-12-18",
      "value": 23.339199981689454
    },
    {
      "time": "2025-12-19",
      "value": 23.288199996948244
    },
    {
      "time": "2025-12-22",
      "value": 23.254799995422363
    },
    {
      "time": "2025-12-23",
      "value": 23.210400009155272
    },
    {
      "time": "2025-12-24",
      "value": 23.173200035095213
    },
    {
      "time": "2025-12-26",
      "value": 23.13300006866455
    },
    {
      "time": "2025-12-29",
      "value": 23.09700008392334
    },
    {
      "time": "2025-12-30",
      "value": 23.06200008392334
    },
    {
      "time": "2025-12-31",
      "value": 23.02540008544922
    },
    {
      "time": "2026-01-02",
      "value": 23.003400077819823
    },
    {
      "time": "2026-01-05",
      "value": 22.97360008239746
    },
    {
      "time": "2026-01-06",
      "value": 22.923400077819824
    },
    {
      "time": "2026-01-07",
      "value": 22.864600105285646
    },
    {
      "time": "2026-01-08",
      "value": 22.817400093078614
    },
    {
      "time": "2026-01-09",
      "value": 22.77540008544922
    },
    {
      "time": "2026-01-12",
      "value": 22.74100009918213
    },
    {
      "time": "2026-01-13",
      "value": 22.70580009460449
    },
    {
      "time": "2026-01-14",
      "value": 22.675200080871583
    },
    {
      "time": "2026-01-15",
      "value": 22.667600059509276
    },
    {
      "time": "2026-01-16",
      "value": 22.663200073242187
    },
    {
      "time": "2026-01-20",
      "value": 22.670600090026856
    },
    {
      "time": "2026-01-21",
      "value": 22.676800117492675
    },
    {
      "time": "2026-01-22",
      "value": 22.689200134277343
    },
    {
      "time": "2026-01-23",
      "value": 22.72660011291504
    },
    {
      "time": "2026-01-26",
      "value": 22.759200134277343
    },
    {
      "time": "2026-01-27",
      "value": 22.78880012512207
    },
    {
      "time": "2026-01-28",
      "value": 22.81940013885498
    },
    {
      "time": "2026-01-29",
      "value": 22.855200119018555
    },
    {
      "time": "2026-01-30",
      "value": 22.89540012359619
    },
    {
      "time": "2026-02-02",
      "value": 22.90760013580322
    },
    {
      "time": "2026-02-03",
      "value": 22.9410001373291
    },
    {
      "time": "2026-02-04",
      "value": 22.978000144958497
    },
    {
      "time": "2026-02-05",
      "value": 23.011600151062012
    },
    {
      "time": "2026-02-06",
      "value": 23.05460018157959
    },
    {
      "time": "2026-02-09",
      "value": 23.115000190734865
    },
    {
      "time": "2026-02-10",
      "value": 23.191600189208984
    },
    {
      "time": "2026-02-11",
      "value": 23.261000175476074
    },
    {
      "time": "2026-02-12",
      "value": 23.332800178527833
    },
    {
      "time": "2026-02-13",
      "value": 23.411400184631347
    },
    {
      "time": "2026-02-17",
      "value": 23.474200172424318
    },
    {
      "time": "2026-02-18",
      "value": 23.533000144958496
    },
    {
      "time": "2026-02-19",
      "value": 23.591400146484375
    },
    {
      "time": "2026-02-20",
      "value": 23.6456001663208
    },
    {
      "time": "2026-02-23",
      "value": 23.692600173950197
    },
    {
      "time": "2026-02-24",
      "value": 23.746400146484376
    },
    {
      "time": "2026-02-25",
      "value": 23.80220016479492
    },
    {
      "time": "2026-02-26",
      "value": 23.858600158691406
    },
    {
      "time": "2026-02-27",
      "value": 23.937200164794923
    },
    {
      "time": "2026-03-02",
      "value": 24.045200157165528
    },
    {
      "time": "2026-03-03",
      "value": 24.135400161743163
    },
    {
      "time": "2026-03-04",
      "value": 24.224400138854982
    },
    {
      "time": "2026-03-05",
      "value": 24.31780014038086
    },
    {
      "time": "2026-03-06",
      "value": 24.410200119018555
    },
    {
      "time": "2026-03-09",
      "value": 24.50320011138916
    },
    {
      "time": "2026-03-10",
      "value": 24.5814001083374
    },
    {
      "time": "2026-03-11",
      "value": 24.678000106811524
    },
    {
      "time": "2026-03-12",
      "value": 24.776200103759766
    },
    {
      "time": "2026-03-13",
      "value": 24.87420009613037
    },
    {
      "time": "2026-03-16",
      "value": 24.9718000793457
    },
    {
      "time": "2026-03-17",
      "value": 25.047800064086914
    },
    {
      "time": "2026-03-18",
      "value": 25.13240005493164
    },
    {
      "time": "2026-03-19",
      "value": 25.228600044250488
    },
    {
      "time": "2026-03-20",
      "value": 25.332600021362303
    },
    {
      "time": "2026-03-23",
      "value": 25.424000015258787
    },
    {
      "time": "2026-03-24",
      "value": 25.514200019836426
    },
    {
      "time": "2026-03-25",
      "value": 25.601000022888183
    },
    {
      "time": "2026-03-26",
      "value": 25.693000030517577
    },
    {
      "time": "2026-03-27",
      "value": 25.779400024414063
    },
    {
      "time": "2026-03-30",
      "value": 25.870800018310547
    },
    {
      "time": "2026-03-31",
      "value": 25.948800010681154
    },
    {
      "time": "2026-04-01",
      "value": 26.029799995422362
    },
    {
      "time": "2026-04-02",
      "value": 26.113599967956542
    },
    {
      "time": "2026-04-06",
      "value": 26.199399948120117
    },
    {
      "time": "2026-04-07",
      "value": 26.269799957275392
    },
    {
      "time": "2026-04-08",
      "value": 26.338999938964843
    },
    {
      "time": "2026-04-09",
      "value": 26.389599952697754
    },
    {
      "time": "2026-04-10",
      "value": 26.439599952697755
    },
    {
      "time": "2026-04-13",
      "value": 26.49819995880127
    },
    {
      "time": "2026-04-14",
      "value": 26.545799980163576
    },
    {
      "time": "2026-04-15",
      "value": 26.61939998626709
    },
    {
      "time": "2026-04-16",
      "value": 26.689999961853026
    },
    {
      "time": "2026-04-17",
      "value": 26.751599960327148
    },
    {
      "time": "2026-04-20",
      "value": 26.826599960327147
    },
    {
      "time": "2026-04-21",
      "value": 26.90019992828369
    },
    {
      "time": "2026-04-22",
      "value": 26.975999908447264
    },
    {
      "time": "2026-04-23",
      "value": 27.048199920654298
    },
    {
      "time": "2026-04-24",
      "value": 27.10199993133545
    },
    {
      "time": "2026-04-27",
      "value": 27.160599937438963
    },
    {
      "time": "2026-04-28",
      "value": 27.215599937438967
    },
    {
      "time": "2026-04-29",
      "value": 27.269199943542482
    },
    {
      "time": "2026-04-30",
      "value": 27.31919994354248
    },
    {
      "time": "2026-05-01",
      "value": 27.360399932861327
    },
    {
      "time": "2026-05-04",
      "value": 27.397799911499025
    },
    {
      "time": "2026-05-05",
      "value": 27.427799911499022
    },
    {
      "time": "2026-05-06",
      "value": 27.44039993286133
    },
    {
      "time": "2026-05-07",
      "value": 27.45359992980957
    },
    {
      "time": "2026-05-08",
      "value": 27.463999938964843
    },
    {
      "time": "2026-05-11",
      "value": 27.47419994354248
    },
    {
      "time": "2026-05-12",
      "value": 27.476199951171875
    },
    {
      "time": "2026-05-13",
      "value": 27.482199935913087
    },
    {
      "time": "2026-05-14",
      "value": 27.495599937438964
    },
    {
      "time": "2026-05-15",
      "value": 27.511599922180174
    },
    {
      "time": "2026-05-18",
      "value": 27.538999938964842
    },
    {
      "time": "2026-05-19",
      "value": 27.578799934387206
    },
    {
      "time": "2026-05-20",
      "value": 27.604399909973143
    },
    {
      "time": "2026-05-21",
      "value": 27.617799911499024
    },
    {
      "time": "2026-05-22",
      "value": 27.62679988861084
    },
    {
      "time": "2026-05-26",
      "value": 27.64399990081787
    },
    {
      "time": "2026-05-27",
      "value": 27.636599922180174
    },
    {
      "time": "2026-05-28",
      "value": 27.63299995422363
    },
    {
      "time": "2026-05-29",
      "value": 27.62919994354248
    },
    {
      "time": "2026-06-01",
      "value": 27.637399940490724
    },
    {
      "time": "2026-06-02",
      "value": 27.647199935913086
    },
    {
      "time": "2026-06-03",
      "value": 27.660799942016602
    },
    {
      "time": "2026-06-04",
      "value": 27.66919994354248
    },
    {
      "time": "2026-06-05",
      "value": 27.66679992675781
    },
    {
      "time": "2026-06-08",
      "value": 27.660999908447266
    },
    {
      "time": "2026-06-09",
      "value": 27.650599937438965
    },
    {
      "time": "2026-06-10",
      "value": 27.641199951171874
    },
    {
      "time": "2026-06-11",
      "value": 27.63659996032715
    },
    {
      "time": "2026-06-12",
      "value": 27.62259994506836
    },
    {
      "time": "2026-06-15",
      "value": 27.58319995880127
    },
    {
      "time": "2026-06-16",
      "value": 27.543399963378906
    },
    {
      "time": "2026-06-17",
      "value": 27.498399963378905
    },
    {
      "time": "2026-06-18",
      "value": 27.438399963378906
    },
    {
      "time": "2026-06-22",
      "value": 27.399399948120116
    },
    {
      "time": "2026-06-23",
      "value": 27.366799926757814
    },
    {
      "time": "2026-06-24",
      "value": 27.31259994506836
    },
    {
      "time": "2026-06-25",
      "value": 27.268199920654297
    },
    {
      "time": "2026-06-26",
      "value": 27.22679988861084
    },
    {
      "time": "2026-06-29",
      "value": 27.16839988708496
    },
    {
      "time": "2026-06-30",
      "value": 27.119999885559082
    },
    {
      "time": "2026-07-01",
      "value": 27.0689998626709
    },
    {
      "time": "2026-07-02",
      "value": 27.012199897766113
    },
    {
      "time": "2026-07-06",
      "value": 26.945399932861328
    },
    {
      "time": "2026-07-07",
      "value": 26.88799991607666
    },
    {
      "time": "2026-07-08",
      "value": 26.852199897766113
    },
    {
      "time": "2026-07-09",
      "value": 26.819199905395507
    },
    {
      "time": "2026-07-10",
      "value": 26.784999923706053
    },
    {
      "time": "2026-07-13",
      "value": 26.761199913024903
    },
    {
      "time": "2026-07-14",
      "value": 26.743999938964844
    },
    {
      "time": "2026-07-15",
      "value": 26.728999938964844
    },
    {
      "time": "2026-07-16",
      "value": 26.72659996032715
    },
    {
      "time": "2026-07-17",
      "value": 26.732799949645997
    },
    {
      "time": "2026-07-20",
      "value": 26.756599960327147
    },
    {
      "time": "2026-07-21",
      "value": 26.78099994659424
    },
    {
      "time": "2026-07-22",
      "value": 26.805999946594238
    },
    {
      "time": "2026-07-23",
      "value": 26.824799957275392
    },
    {
      "time": "2026-07-24",
      "value": 26.83759998321533
    }
  ],
  "analysis": null
}