{
  "ok": true,
  "cached": false,
  "ticker": "FMAO",
  "price": 30.95,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Briggs Andrew J",
      "title": "Director",
      "is_csuite": 0,
      "value": 181170,
      "avg_price": 30.2,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Briggs Andrew J",
      "title": "Director",
      "is_csuite": 0,
      "value": 276180,
      "avg_price": 30.69,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Briggs Andrew J",
      "title": "Director",
      "is_csuite": 0,
      "value": 183360,
      "avg_price": 30.56,
      "filing_date": "2026-07-17"
    }
  ],
  "congress_trades": [
    {
      "name": "Robert E. Latta",
      "slug": "robert-e-latta",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-04",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Robert E. Latta",
      "slug": "robert-e-latta",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Robert E. Latta",
      "slug": "robert-e-latta",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-01-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Farmers & Merchants Bancorp Insider Sold Shares Worth $276,180, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/farmers-merchants-bancorp-insider-sold-214923365.html",
      "published": "2026-07-22"
    },
    {
      "title": "Farmers & Merchants Bancorp Insider Sold Shares Worth $269,040, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/farmers-merchants-bancorp-insider-sold-211204837.html",
      "published": "2026-07-15"
    },
    {
      "title": "Farmers & Merchants Bancorp Insider Sold Shares Worth $273,390, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/farmers-merchants-bancorp-insider-sold-183610927.html",
      "published": "2026-07-01"
    },
    {
      "title": "Farmers & Merchants Bancorp, Inc. Declares 2026 Second-Quarter Cash Dividend",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/farmers-merchants-bancorp-inc-declares-203000430.html",
      "published": "2026-06-30"
    },
    {
      "title": "F&M Bank Announces Executive Leadership Appointments to Support Continued Growth and Strategic Execution",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/f-m-bank-announces-executive-200000567.html",
      "published": "2026-06-25"
    },
    {
      "title": "Farmers & Merchants Bancorp Insider Sold Shares Worth $345,810, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/farmers-merchants-bancorp-insider-sold-211701673.html",
      "published": "2026-06-24"
    },
    {
      "title": "Farmers & Merchants Bancorp Insider Sold Shares Worth $257,460, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/farmers-merchants-bancorp-insider-sold-213401991.html",
      "published": "2026-06-17"
    },
    {
      "title": "F&M Bank Launches 2nd Annual “Great Briefcase Hunt” with $10,000 Prize",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/f-m-bank-launches-2nd-192700629.html",
      "published": "2026-06-12"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 25.760000228881836,
      "high": 25.969999313354492,
      "low": 25.649999618530273,
      "close": 25.770000457763672,
      "volume": 10100
    },
    {
      "time": "2025-07-28",
      "open": 26.540000915527344,
      "high": 27.139999389648438,
      "low": 25.700000762939453,
      "close": 25.81999969482422,
      "volume": 11200
    },
    {
      "time": "2025-07-29",
      "open": 27.229999542236328,
      "high": 27.229999542236328,
      "low": 26.059999465942383,
      "close": 26.15999984741211,
      "volume": 14600
    },
    {
      "time": "2025-07-30",
      "open": 26.34000015258789,
      "high": 26.43000030517578,
      "low": 24.260000228881836,
      "close": 24.75,
      "volume": 15900
    },
    {
      "time": "2025-07-31",
      "open": 24.540000915527344,
      "high": 24.540000915527344,
      "low": 23.75,
      "close": 24.010000228881836,
      "volume": 18900
    },
    {
      "time": "2025-08-01",
      "open": 23.559999465942383,
      "high": 24.209999084472656,
      "low": 22.90999984741211,
      "close": 23.790000915527344,
      "volume": 33500
    },
    {
      "time": "2025-08-04",
      "open": 23.940000534057617,
      "high": 24.639999389648438,
      "low": 23.790000915527344,
      "close": 24.639999389648438,
      "volume": 25500
    },
    {
      "time": "2025-08-05",
      "open": 24.93000030517578,
      "high": 24.93000030517578,
      "low": 23.780000686645508,
      "close": 23.940000534057617,
      "volume": 20500
    },
    {
      "time": "2025-08-06",
      "open": 23.950000762939453,
      "high": 24.3799991607666,
      "low": 23.690000534057617,
      "close": 24.100000381469727,
      "volume": 16100
    },
    {
      "time": "2025-08-07",
      "open": 24.190000534057617,
      "high": 24.399999618530273,
      "low": 23.350000381469727,
      "close": 23.670000076293945,
      "volume": 25000
    },
    {
      "time": "2025-08-08",
      "open": 23.5,
      "high": 24.510000228881836,
      "low": 23.5,
      "close": 24.170000076293945,
      "volume": 13300
    },
    {
      "time": "2025-08-11",
      "open": 24.25,
      "high": 24.649999618530273,
      "low": 23.790000915527344,
      "close": 24.59000015258789,
      "volume": 23400
    },
    {
      "time": "2025-08-12",
      "open": 24.719999313354492,
      "high": 26.110000610351562,
      "low": 24.719999313354492,
      "close": 25.780000686645508,
      "volume": 23400
    },
    {
      "time": "2025-08-13",
      "open": 26,
      "high": 26.350000381469727,
      "low": 25.530000686645508,
      "close": 26.049999237060547,
      "volume": 18700
    },
    {
      "time": "2025-08-14",
      "open": 25.719999313354492,
      "high": 25.719999313354492,
      "low": 24.850000381469727,
      "close": 25.15999984741211,
      "volume": 23100
    },
    {
      "time": "2025-08-15",
      "open": 25.25,
      "high": 25.25,
      "low": 24.209999084472656,
      "close": 24.510000228881836,
      "volume": 84600
    },
    {
      "time": "2025-08-18",
      "open": 24.440000534057617,
      "high": 25.270000457763672,
      "low": 24.440000534057617,
      "close": 25.149999618530273,
      "volume": 21200
    },
    {
      "time": "2025-08-19",
      "open": 25.110000610351562,
      "high": 25.360000610351562,
      "low": 24.889999389648438,
      "close": 25.110000610351562,
      "volume": 13600
    },
    {
      "time": "2025-08-20",
      "open": 25.110000610351562,
      "high": 25.290000915527344,
      "low": 24.700000762939453,
      "close": 25.290000915527344,
      "volume": 12000
    },
    {
      "time": "2025-08-21",
      "open": 24.959999084472656,
      "high": 25.079999923706055,
      "low": 24.600000381469727,
      "close": 24.649999618530273,
      "volume": 9100
    },
    {
      "time": "2025-08-22",
      "open": 25.010000228881836,
      "high": 27,
      "low": 24.899999618530273,
      "close": 26.75,
      "volume": 37000
    },
    {
      "time": "2025-08-25",
      "open": 26.309999465942383,
      "high": 26.6299991607666,
      "low": 26.049999237060547,
      "close": 26.299999237060547,
      "volume": 10600
    },
    {
      "time": "2025-08-26",
      "open": 26.540000915527344,
      "high": 26.959999084472656,
      "low": 26.200000762939453,
      "close": 26.809999465942383,
      "volume": 9300
    },
    {
      "time": "2025-08-27",
      "open": 26.709999084472656,
      "high": 27.010000228881836,
      "low": 26.5,
      "close": 26.719999313354492,
      "volume": 11900
    },
    {
      "time": "2025-08-28",
      "open": 26.799999237060547,
      "high": 26.799999237060547,
      "low": 25.56999969482422,
      "close": 26.670000076293945,
      "volume": 11500
    },
    {
      "time": "2025-08-29",
      "open": 26.850000381469727,
      "high": 27.18000030517578,
      "low": 25.950000762939453,
      "close": 26.459999084472656,
      "volume": 27000
    },
    {
      "time": "2025-09-02",
      "open": 26.1299991607666,
      "high": 26.290000915527344,
      "low": 25.790000915527344,
      "close": 26.100000381469727,
      "volume": 10200
    },
    {
      "time": "2025-09-03",
      "open": 25.920000076293945,
      "high": 26,
      "low": 25.520000457763672,
      "close": 25.969999313354492,
      "volume": 13600
    },
    {
      "time": "2025-09-04",
      "open": 26.229999542236328,
      "high": 26.459999084472656,
      "low": 25.049999237060547,
      "close": 26.459999084472656,
      "volume": 16300
    },
    {
      "time": "2025-09-05",
      "open": 26.770000457763672,
      "high": 26.770000457763672,
      "low": 25.93000030517578,
      "close": 26.18000030517578,
      "volume": 12800
    },
    {
      "time": "2025-09-08",
      "open": 26.15999984741211,
      "high": 26.15999984741211,
      "low": 25.610000610351562,
      "close": 26.1200008392334,
      "volume": 9200
    },
    {
      "time": "2025-09-09",
      "open": 25.8799991607666,
      "high": 26.020000457763672,
      "low": 25.520000457763672,
      "close": 25.729999542236328,
      "volume": 32400
    },
    {
      "time": "2025-09-10",
      "open": 25.6200008392334,
      "high": 25.850000381469727,
      "low": 25.489999771118164,
      "close": 25.75,
      "volume": 11000
    },
    {
      "time": "2025-09-11",
      "open": 25.700000762939453,
      "high": 26.5,
      "low": 25.700000762939453,
      "close": 26.5,
      "volume": 15800
    },
    {
      "time": "2025-09-12",
      "open": 26.479999542236328,
      "high": 26.479999542236328,
      "low": 25.670000076293945,
      "close": 26.010000228881836,
      "volume": 14800
    },
    {
      "time": "2025-09-15",
      "open": 26.190000534057617,
      "high": 26.25,
      "low": 25.799999237060547,
      "close": 26.100000381469727,
      "volume": 14100
    },
    {
      "time": "2025-09-16",
      "open": 26.079999923706055,
      "high": 26.079999923706055,
      "low": 25.079999923706055,
      "close": 25.399999618530273,
      "volume": 18800
    },
    {
      "time": "2025-09-17",
      "open": 25.440000534057617,
      "high": 26.719999313354492,
      "low": 25.329999923706055,
      "close": 25.809999465942383,
      "volume": 28300
    },
    {
      "time": "2025-09-18",
      "open": 25.809999465942383,
      "high": 26.860000610351562,
      "low": 25.809999465942383,
      "close": 26.520000457763672,
      "volume": 42500
    },
    {
      "time": "2025-09-19",
      "open": 26.34000015258789,
      "high": 26.34000015258789,
      "low": 25.40999984741211,
      "close": 26.09000015258789,
      "volume": 56000
    },
    {
      "time": "2025-09-22",
      "open": 25.75,
      "high": 26.010000228881836,
      "low": 25.510000228881836,
      "close": 25.81999969482422,
      "volume": 30700
    },
    {
      "time": "2025-09-23",
      "open": 25.790000915527344,
      "high": 26.389999389648438,
      "low": 25.65999984741211,
      "close": 26.020000457763672,
      "volume": 19100
    },
    {
      "time": "2025-09-24",
      "open": 25.989999771118164,
      "high": 26.15999984741211,
      "low": 25.670000076293945,
      "close": 25.799999237060547,
      "volume": 12100
    },
    {
      "time": "2025-09-25",
      "open": 25.239999771118164,
      "high": 26.059999465942383,
      "low": 25.030000686645508,
      "close": 25.719999313354492,
      "volume": 10900
    },
    {
      "time": "2025-09-26",
      "open": 25.059999465942383,
      "high": 26.299999237060547,
      "low": 25.059999465942383,
      "close": 26.290000915527344,
      "volume": 24900
    },
    {
      "time": "2025-09-29",
      "open": 26.3700008392334,
      "high": 26.450000762939453,
      "low": 25.270000457763672,
      "close": 26,
      "volume": 28400
    },
    {
      "time": "2025-09-30",
      "open": 25.760000228881836,
      "high": 25.760000228881836,
      "low": 24.899999618530273,
      "close": 25.010000228881836,
      "volume": 46200
    },
    {
      "time": "2025-10-01",
      "open": 24.809999465942383,
      "high": 25.469999313354492,
      "low": 24.299999237060547,
      "close": 25.459999084472656,
      "volume": 19200
    },
    {
      "time": "2025-10-02",
      "open": 25.40999984741211,
      "high": 25.40999984741211,
      "low": 24.209999084472656,
      "close": 24.559999465942383,
      "volume": 22700
    },
    {
      "time": "2025-10-03",
      "open": 24.610000610351562,
      "high": 25.43000030517578,
      "low": 24.610000610351562,
      "close": 25.299999237060547,
      "volume": 19900
    },
    {
      "time": "2025-10-06",
      "open": 25.559999465942383,
      "high": 25.579999923706055,
      "low": 24.75,
      "close": 25.34000015258789,
      "volume": 31500
    },
    {
      "time": "2025-10-07",
      "open": 25.360000610351562,
      "high": 25.649999618530273,
      "low": 24.75,
      "close": 24.770000457763672,
      "volume": 20000
    },
    {
      "time": "2025-10-08",
      "open": 25.040000915527344,
      "high": 25.299999237060547,
      "low": 24.850000381469727,
      "close": 25.18000030517578,
      "volume": 17200
    },
    {
      "time": "2025-10-09",
      "open": 25.280000686645508,
      "high": 25.280000686645508,
      "low": 24.260000228881836,
      "close": 24.520000457763672,
      "volume": 11500
    },
    {
      "time": "2025-10-10",
      "open": 24.420000076293945,
      "high": 24.420000076293945,
      "low": 23.299999237060547,
      "close": 23.34000015258789,
      "volume": 19800
    },
    {
      "time": "2025-10-13",
      "open": 23.649999618530273,
      "high": 24.209999084472656,
      "low": 23.329999923706055,
      "close": 24.100000381469727,
      "volume": 24500
    },
    {
      "time": "2025-10-14",
      "open": 23.68000030517578,
      "high": 24.829999923706055,
      "low": 23.43000030517578,
      "close": 24.780000686645508,
      "volume": 15500
    },
    {
      "time": "2025-10-15",
      "open": 24.889999389648438,
      "high": 25.170000076293945,
      "low": 24.329999923706055,
      "close": 24.520000457763672,
      "volume": 15800
    },
    {
      "time": "2025-10-16",
      "open": 24.420000076293945,
      "high": 24.420000076293945,
      "low": 22.770000457763672,
      "close": 23.1200008392334,
      "volume": 15400
    },
    {
      "time": "2025-10-17",
      "open": 23.209999084472656,
      "high": 24.1299991607666,
      "low": 23.079999923706055,
      "close": 23.68000030517578,
      "volume": 19900
    },
    {
      "time": "2025-10-20",
      "open": 24.030000686645508,
      "high": 24.84000015258789,
      "low": 23.920000076293945,
      "close": 24.84000015258789,
      "volume": 24800
    },
    {
      "time": "2025-10-21",
      "open": 24.739999771118164,
      "high": 25.149999618530273,
      "low": 23.829999923706055,
      "close": 24.479999542236328,
      "volume": 27400
    },
    {
      "time": "2025-10-22",
      "open": 24.3799991607666,
      "high": 24.6200008392334,
      "low": 24.139999389648438,
      "close": 24.56999969482422,
      "volume": 16500
    },
    {
      "time": "2025-10-23",
      "open": 24.459999084472656,
      "high": 24.459999084472656,
      "low": 24,
      "close": 24.200000762939453,
      "volume": 9900
    },
    {
      "time": "2025-10-24",
      "open": 24.459999084472656,
      "high": 24.84000015258789,
      "low": 24.459999084472656,
      "close": 24.56999969482422,
      "volume": 8100
    },
    {
      "time": "2025-10-27",
      "open": 24.510000228881836,
      "high": 24.6299991607666,
      "low": 23.610000610351562,
      "close": 23.959999084472656,
      "volume": 21000
    },
    {
      "time": "2025-10-28",
      "open": 24.139999389648438,
      "high": 24.989999771118164,
      "low": 23.290000915527344,
      "close": 23.899999618530273,
      "volume": 25600
    },
    {
      "time": "2025-10-29",
      "open": 23.739999771118164,
      "high": 24.170000076293945,
      "low": 22.90999984741211,
      "close": 23.010000228881836,
      "volume": 31800
    },
    {
      "time": "2025-10-30",
      "open": 22.93000030517578,
      "high": 24,
      "low": 22.93000030517578,
      "close": 23.670000076293945,
      "volume": 46400
    },
    {
      "time": "2025-10-31",
      "open": 23.40999984741211,
      "high": 24,
      "low": 23.200000762939453,
      "close": 23.899999618530273,
      "volume": 16000
    },
    {
      "time": "2025-11-03",
      "open": 23.920000076293945,
      "high": 24.1200008392334,
      "low": 23.670000076293945,
      "close": 23.809999465942383,
      "volume": 15100
    },
    {
      "time": "2025-11-04",
      "open": 23.719999313354492,
      "high": 24.200000762939453,
      "low": 23.690000534057617,
      "close": 24.030000686645508,
      "volume": 17200
    },
    {
      "time": "2025-11-05",
      "open": 23.950000762939453,
      "high": 24.739999771118164,
      "low": 23.950000762939453,
      "close": 24.56999969482422,
      "volume": 15000
    },
    {
      "time": "2025-11-06",
      "open": 24.229999542236328,
      "high": 24.299999237060547,
      "low": 23.68000030517578,
      "close": 24.25,
      "volume": 14600
    },
    {
      "time": "2025-11-07",
      "open": 24.280000686645508,
      "high": 24.59000015258789,
      "low": 24.1299991607666,
      "close": 24.469999313354492,
      "volume": 13500
    },
    {
      "time": "2025-11-10",
      "open": 24.81999969482422,
      "high": 24.940000534057617,
      "low": 23.489999771118164,
      "close": 24.299999237060547,
      "volume": 30900
    },
    {
      "time": "2025-11-11",
      "open": 24.280000686645508,
      "high": 24.440000534057617,
      "low": 24.100000381469727,
      "close": 24.440000534057617,
      "volume": 10400
    },
    {
      "time": "2025-11-12",
      "open": 24.729999542236328,
      "high": 24.950000762939453,
      "low": 24.450000762939453,
      "close": 24.6299991607666,
      "volume": 13500
    },
    {
      "time": "2025-11-13",
      "open": 24.649999618530273,
      "high": 24.850000381469727,
      "low": 24.190000534057617,
      "close": 24.850000381469727,
      "volume": 14900
    },
    {
      "time": "2025-11-14",
      "open": 24.549999237060547,
      "high": 24.969999313354492,
      "low": 24.020000457763672,
      "close": 24.729999542236328,
      "volume": 12200
    },
    {
      "time": "2025-11-17",
      "open": 24.600000381469727,
      "high": 24.81999969482422,
      "low": 23,
      "close": 23.639999389648438,
      "volume": 14100
    },
    {
      "time": "2025-11-18",
      "open": 23.700000762939453,
      "high": 23.969999313354492,
      "low": 23.5,
      "close": 23.510000228881836,
      "volume": 12400
    },
    {
      "time": "2025-11-19",
      "open": 23.469999313354492,
      "high": 23.690000534057617,
      "low": 23.049999237060547,
      "close": 23.139999389648438,
      "volume": 11400
    },
    {
      "time": "2025-11-20",
      "open": 23.6200008392334,
      "high": 23.790000915527344,
      "low": 22.90999984741211,
      "close": 23.34000015258789,
      "volume": 16000
    },
    {
      "time": "2025-11-21",
      "open": 23.360000610351562,
      "high": 25.1200008392334,
      "low": 23.360000610351562,
      "close": 24.979999542236328,
      "volume": 28500
    },
    {
      "time": "2025-11-24",
      "open": 24.68000030517578,
      "high": 24.850000381469727,
      "low": 23.059999465942383,
      "close": 24.850000381469727,
      "volume": 15800
    },
    {
      "time": "2025-11-25",
      "open": 25,
      "high": 25.6200008392334,
      "low": 24.959999084472656,
      "close": 25.190000534057617,
      "volume": 18400
    },
    {
      "time": "2025-11-26",
      "open": 25.020000457763672,
      "high": 25.530000686645508,
      "low": 24.139999389648438,
      "close": 25.06999969482422,
      "volume": 24300
    },
    {
      "time": "2025-11-28",
      "open": 25.059999465942383,
      "high": 25.15999984741211,
      "low": 23.31999969482422,
      "close": 24.5,
      "volume": 17700
    },
    {
      "time": "2025-12-01",
      "open": 24.260000228881836,
      "high": 24.979999542236328,
      "low": 23,
      "close": 24.469999313354492,
      "volume": 21800
    },
    {
      "time": "2025-12-02",
      "open": 24.729999542236328,
      "high": 24.950000762939453,
      "low": 24.059999465942383,
      "close": 24.389999389648438,
      "volume": 28900
    },
    {
      "time": "2025-12-03",
      "open": 24.459999084472656,
      "high": 25.610000610351562,
      "low": 24.459999084472656,
      "close": 25.479999542236328,
      "volume": 18700
    },
    {
      "time": "2025-12-04",
      "open": 25.510000228881836,
      "high": 25.809999465942383,
      "low": 25.1299991607666,
      "close": 25.43000030517578,
      "volume": 10600
    },
    {
      "time": "2025-12-05",
      "open": 25.299999237060547,
      "high": 25.6299991607666,
      "low": 24.59000015258789,
      "close": 24.799999237060547,
      "volume": 13100
    },
    {
      "time": "2025-12-08",
      "open": 25.020000457763672,
      "high": 25.1200008392334,
      "low": 24.440000534057617,
      "close": 24.700000762939453,
      "volume": 8400
    },
    {
      "time": "2025-12-09",
      "open": 25.270000457763672,
      "high": 25.809999465942383,
      "low": 25.030000686645508,
      "close": 25.600000381469727,
      "volume": 15900
    },
    {
      "time": "2025-12-10",
      "open": 25.829999923706055,
      "high": 27.280000686645508,
      "low": 25.829999923706055,
      "close": 26.780000686645508,
      "volume": 51200
    },
    {
      "time": "2025-12-11",
      "open": 26.700000762939453,
      "high": 27.670000076293945,
      "low": 26.40999984741211,
      "close": 26.739999771118164,
      "volume": 33600
    },
    {
      "time": "2025-12-12",
      "open": 26.700000762939453,
      "high": 27.829999923706055,
      "low": 26.700000762939453,
      "close": 27.559999465942383,
      "volume": 22200
    },
    {
      "time": "2025-12-15",
      "open": 27.729999542236328,
      "high": 28.389999389648438,
      "low": 27.31999969482422,
      "close": 27.700000762939453,
      "volume": 23300
    },
    {
      "time": "2025-12-16",
      "open": 27.639999389648438,
      "high": 28,
      "low": 26.920000076293945,
      "close": 27.3799991607666,
      "volume": 66400
    },
    {
      "time": "2025-12-17",
      "open": 27.290000915527344,
      "high": 28.1200008392334,
      "low": 26.700000762939453,
      "close": 28,
      "volume": 24300
    },
    {
      "time": "2025-12-18",
      "open": 28.110000610351562,
      "high": 28.1200008392334,
      "low": 27.420000076293945,
      "close": 27.700000762939453,
      "volume": 22600
    },
    {
      "time": "2025-12-19",
      "open": 27.549999237060547,
      "high": 28.229999542236328,
      "low": 27.260000228881836,
      "close": 27.5,
      "volume": 54000
    },
    {
      "time": "2025-12-22",
      "open": 27.399999618530273,
      "high": 27.670000076293945,
      "low": 26.510000228881836,
      "close": 26.610000610351562,
      "volume": 20900
    },
    {
      "time": "2025-12-23",
      "open": 26.600000381469727,
      "high": 26.969999313354492,
      "low": 26.270000457763672,
      "close": 26.299999237060547,
      "volume": 14500
    },
    {
      "time": "2025-12-24",
      "open": 26.440000534057617,
      "high": 26.450000762939453,
      "low": 25.809999465942383,
      "close": 25.899999618530273,
      "volume": 8800
    },
    {
      "time": "2025-12-26",
      "open": 25.809999465942383,
      "high": 26.200000762939453,
      "low": 25.760000228881836,
      "close": 26.09000015258789,
      "volume": 9700
    },
    {
      "time": "2025-12-29",
      "open": 25.860000610351562,
      "high": 25.860000610351562,
      "low": 24.65999984741211,
      "close": 24.979999542236328,
      "volume": 16400
    },
    {
      "time": "2025-12-30",
      "open": 24.5,
      "high": 25.360000610351562,
      "low": 24.5,
      "close": 24.899999618530273,
      "volume": 11900
    },
    {
      "time": "2025-12-31",
      "open": 24.850000381469727,
      "high": 25,
      "low": 24.139999389648438,
      "close": 24.719999313354492,
      "volume": 41300
    },
    {
      "time": "2026-01-02",
      "open": 24.75,
      "high": 24.75,
      "low": 23.959999084472656,
      "close": 24.329999923706055,
      "volume": 22200
    },
    {
      "time": "2026-01-05",
      "open": 24.239999771118164,
      "high": 24.93000030517578,
      "low": 24.100000381469727,
      "close": 24.40999984741211,
      "volume": 27700
    },
    {
      "time": "2026-01-06",
      "open": 24.15999984741211,
      "high": 24.540000915527344,
      "low": 23.90999984741211,
      "close": 24.389999389648438,
      "volume": 35000
    },
    {
      "time": "2026-01-07",
      "open": 24.06999969482422,
      "high": 24.200000762939453,
      "low": 23.549999237060547,
      "close": 24.049999237060547,
      "volume": 26800
    },
    {
      "time": "2026-01-08",
      "open": 23.950000762939453,
      "high": 25.290000915527344,
      "low": 23.950000762939453,
      "close": 25.15999984741211,
      "volume": 34500
    },
    {
      "time": "2026-01-09",
      "open": 25.229999542236328,
      "high": 25.829999923706055,
      "low": 23.940000534057617,
      "close": 25.18000030517578,
      "volume": 33800
    },
    {
      "time": "2026-01-12",
      "open": 25.110000610351562,
      "high": 25.270000457763672,
      "low": 24.450000762939453,
      "close": 25.059999465942383,
      "volume": 19800
    },
    {
      "time": "2026-01-13",
      "open": 25.100000381469727,
      "high": 25.270000457763672,
      "low": 24.6200008392334,
      "close": 24.860000610351562,
      "volume": 22300
    },
    {
      "time": "2026-01-14",
      "open": 24.889999389648438,
      "high": 25.299999237060547,
      "low": 24.75,
      "close": 25.290000915527344,
      "volume": 14200
    },
    {
      "time": "2026-01-15",
      "open": 25.290000915527344,
      "high": 25.989999771118164,
      "low": 25.290000915527344,
      "close": 25.3700008392334,
      "volume": 10200
    },
    {
      "time": "2026-01-16",
      "open": 25.5,
      "high": 26.350000381469727,
      "low": 25.299999237060547,
      "close": 25.299999237060547,
      "volume": 25600
    },
    {
      "time": "2026-01-20",
      "open": 24.829999923706055,
      "high": 25.959999084472656,
      "low": 24.760000228881836,
      "close": 25.309999465942383,
      "volume": 33100
    },
    {
      "time": "2026-01-21",
      "open": 25.600000381469727,
      "high": 26.81999969482422,
      "low": 25.600000381469727,
      "close": 26.770000457763672,
      "volume": 32000
    },
    {
      "time": "2026-01-22",
      "open": 26.770000457763672,
      "high": 27.540000915527344,
      "low": 25.31999969482422,
      "close": 26.670000076293945,
      "volume": 20800
    },
    {
      "time": "2026-01-23",
      "open": 26.68000030517578,
      "high": 26.969999313354492,
      "low": 25.469999313354492,
      "close": 25.65999984741211,
      "volume": 28100
    },
    {
      "time": "2026-01-26",
      "open": 25.579999923706055,
      "high": 26.440000534057617,
      "low": 25.559999465942383,
      "close": 26.1299991607666,
      "volume": 21400
    },
    {
      "time": "2026-01-27",
      "open": 26.139999389648438,
      "high": 26.860000610351562,
      "low": 25.5,
      "close": 26.270000457763672,
      "volume": 13500
    },
    {
      "time": "2026-01-28",
      "open": 26.459999084472656,
      "high": 26.5,
      "low": 25.299999237060547,
      "close": 25.489999771118164,
      "volume": 22600
    },
    {
      "time": "2026-01-29",
      "open": 25.75,
      "high": 26.440000534057617,
      "low": 25.31999969482422,
      "close": 26.200000762939453,
      "volume": 30800
    },
    {
      "time": "2026-01-30",
      "open": 26.059999465942383,
      "high": 27.09000015258789,
      "low": 25.520000457763672,
      "close": 26.829999923706055,
      "volume": 52500
    },
    {
      "time": "2026-02-02",
      "open": 26.850000381469727,
      "high": 28,
      "low": 26.850000381469727,
      "close": 27.690000534057617,
      "volume": 52100
    },
    {
      "time": "2026-02-03",
      "open": 27.510000228881836,
      "high": 28.06999969482422,
      "low": 27.1200008392334,
      "close": 27.729999542236328,
      "volume": 18000
    },
    {
      "time": "2026-02-04",
      "open": 27.850000381469727,
      "high": 28.8799991607666,
      "low": 27.850000381469727,
      "close": 28.360000610351562,
      "volume": 37500
    },
    {
      "time": "2026-02-05",
      "open": 28.360000610351562,
      "high": 28.5,
      "low": 27.40999984741211,
      "close": 27.989999771118164,
      "volume": 38600
    },
    {
      "time": "2026-02-06",
      "open": 28.389999389648438,
      "high": 28.829999923706055,
      "low": 27.860000610351562,
      "close": 28.290000915527344,
      "volume": 56700
    },
    {
      "time": "2026-02-09",
      "open": 28.270000457763672,
      "high": 28.31999969482422,
      "low": 27.709999084472656,
      "close": 27.950000762939453,
      "volume": 18500
    },
    {
      "time": "2026-02-10",
      "open": 27.959999084472656,
      "high": 28.350000381469727,
      "low": 27.510000228881836,
      "close": 27.530000686645508,
      "volume": 19600
    },
    {
      "time": "2026-02-11",
      "open": 27.84000015258789,
      "high": 28,
      "low": 27.309999465942383,
      "close": 27.75,
      "volume": 34500
    },
    {
      "time": "2026-02-12",
      "open": 28.1200008392334,
      "high": 28.1200008392334,
      "low": 26.520000457763672,
      "close": 27.469999313354492,
      "volume": 62700
    },
    {
      "time": "2026-02-13",
      "open": 27.850000381469727,
      "high": 29.6299991607666,
      "low": 27.65999984741211,
      "close": 29.56999969482422,
      "volume": 28500
    },
    {
      "time": "2026-02-17",
      "open": 29.600000381469727,
      "high": 29.829999923706055,
      "low": 28.709999084472656,
      "close": 28.950000762939453,
      "volume": 41900
    },
    {
      "time": "2026-02-18",
      "open": 28.979999542236328,
      "high": 29.790000915527344,
      "low": 27.610000610351562,
      "close": 27.799999237060547,
      "volume": 44800
    },
    {
      "time": "2026-02-19",
      "open": 27.770000457763672,
      "high": 28.190000534057617,
      "low": 27.290000915527344,
      "close": 27.559999465942383,
      "volume": 58000
    },
    {
      "time": "2026-02-20",
      "open": 27.579999923706055,
      "high": 28.149999618530273,
      "low": 27.239999771118164,
      "close": 27.81999969482422,
      "volume": 32700
    },
    {
      "time": "2026-02-23",
      "open": 27.799999237060547,
      "high": 27.799999237060547,
      "low": 25.979999542236328,
      "close": 26.739999771118164,
      "volume": 31300
    },
    {
      "time": "2026-02-24",
      "open": 26.559999465942383,
      "high": 26.579999923706055,
      "low": 26.110000610351562,
      "close": 26.3799991607666,
      "volume": 13100
    },
    {
      "time": "2026-02-25",
      "open": 26.610000610351562,
      "high": 27.18000030517578,
      "low": 26.100000381469727,
      "close": 27.1200008392334,
      "volume": 15300
    },
    {
      "time": "2026-02-26",
      "open": 27.989999771118164,
      "high": 27.989999771118164,
      "low": 26.739999771118164,
      "close": 27.459999084472656,
      "volume": 20800
    },
    {
      "time": "2026-02-27",
      "open": 26.93000030517578,
      "high": 26.93000030517578,
      "low": 25.860000610351562,
      "close": 25.860000610351562,
      "volume": 22200
    },
    {
      "time": "2026-03-02",
      "open": 25.81999969482422,
      "high": 26.920000076293945,
      "low": 25.81999969482422,
      "close": 26.899999618530273,
      "volume": 21200
    },
    {
      "time": "2026-03-03",
      "open": 26.389999389648438,
      "high": 26.610000610351562,
      "low": 25.899999618530273,
      "close": 26.43000030517578,
      "volume": 22100
    },
    {
      "time": "2026-03-04",
      "open": 26.59000015258789,
      "high": 26.59000015258789,
      "low": 26,
      "close": 26.059999465942383,
      "volume": 25400
    },
    {
      "time": "2026-03-05",
      "open": 25.850000381469727,
      "high": 25.8700008392334,
      "low": 24.5,
      "close": 25.149999618530273,
      "volume": 90900
    },
    {
      "time": "2026-03-06",
      "open": 24.68000030517578,
      "high": 25.329999923706055,
      "low": 23.969999313354492,
      "close": 25.329999923706055,
      "volume": 54500
    },
    {
      "time": "2026-03-09",
      "open": 24.270000457763672,
      "high": 25.649999618530273,
      "low": 23.700000762939453,
      "close": 25.049999237060547,
      "volume": 50500
    },
    {
      "time": "2026-03-10",
      "open": 24.75,
      "high": 25.809999465942383,
      "low": 24.510000228881836,
      "close": 25.56999969482422,
      "volume": 45900
    },
    {
      "time": "2026-03-11",
      "open": 25.459999084472656,
      "high": 25.459999084472656,
      "low": 24.940000534057617,
      "close": 25.239999771118164,
      "volume": 28000
    },
    {
      "time": "2026-03-12",
      "open": 24.559999465942383,
      "high": 24.860000610351562,
      "low": 24.200000762939453,
      "close": 24.799999237060547,
      "volume": 19400
    },
    {
      "time": "2026-03-13",
      "open": 24.90999984741211,
      "high": 25.149999618530273,
      "low": 24.209999084472656,
      "close": 24.5,
      "volume": 26800
    },
    {
      "time": "2026-03-16",
      "open": 24.719999313354492,
      "high": 25.100000381469727,
      "low": 24.700000762939453,
      "close": 24.81999969482422,
      "volume": 18800
    },
    {
      "time": "2026-03-17",
      "open": 24.850000381469727,
      "high": 24.90999984741211,
      "low": 24.15999984741211,
      "close": 24.59000015258789,
      "volume": 49900
    },
    {
      "time": "2026-03-18",
      "open": 24.09000015258789,
      "high": 24.6200008392334,
      "low": 23.950000762939453,
      "close": 24.270000457763672,
      "volume": 55100
    },
    {
      "time": "2026-03-19",
      "open": 24.170000076293945,
      "high": 25.25,
      "low": 23.90999984741211,
      "close": 25,
      "volume": 53000
    },
    {
      "time": "2026-03-20",
      "open": 25,
      "high": 25.06999969482422,
      "low": 24.479999542236328,
      "close": 25.010000228881836,
      "volume": 93000
    },
    {
      "time": "2026-03-23",
      "open": 25.31999969482422,
      "high": 25.739999771118164,
      "low": 25.09000015258789,
      "close": 25.15999984741211,
      "volume": 42800
    },
    {
      "time": "2026-03-24",
      "open": 24.920000076293945,
      "high": 25.100000381469727,
      "low": 24.5,
      "close": 24.920000076293945,
      "volume": 58600
    },
    {
      "time": "2026-03-25",
      "open": 25.200000762939453,
      "high": 25.309999465942383,
      "low": 24.709999084472656,
      "close": 25.100000381469727,
      "volume": 32500
    },
    {
      "time": "2026-03-26",
      "open": 24.8700008392334,
      "high": 25.3799991607666,
      "low": 24.280000686645508,
      "close": 25,
      "volume": 44900
    },
    {
      "time": "2026-03-27",
      "open": 24.790000915527344,
      "high": 25.290000915527344,
      "low": 24.149999618530273,
      "close": 25.139999389648438,
      "volume": 57700
    },
    {
      "time": "2026-03-30",
      "open": 25.549999237060547,
      "high": 25.719999313354492,
      "low": 25.200000762939453,
      "close": 25.6299991607666,
      "volume": 36200
    },
    {
      "time": "2026-03-31",
      "open": 25.809999465942383,
      "high": 26,
      "low": 25.31999969482422,
      "close": 25.670000076293945,
      "volume": 76000
    },
    {
      "time": "2026-04-01",
      "open": 25.780000686645508,
      "high": 26.3799991607666,
      "low": 25.549999237060547,
      "close": 25.950000762939453,
      "volume": 44000
    },
    {
      "time": "2026-04-02",
      "open": 25.360000610351562,
      "high": 26.1299991607666,
      "low": 25.139999389648438,
      "close": 25.8799991607666,
      "volume": 59800
    },
    {
      "time": "2026-04-06",
      "open": 25.8799991607666,
      "high": 26.010000228881836,
      "low": 25.1299991607666,
      "close": 25.6200008392334,
      "volume": 36900
    },
    {
      "time": "2026-04-07",
      "open": 25.6299991607666,
      "high": 26.530000686645508,
      "low": 25.559999465942383,
      "close": 26.1200008392334,
      "volume": 42800
    },
    {
      "time": "2026-04-08",
      "open": 26.8799991607666,
      "high": 26.8799991607666,
      "low": 26.25,
      "close": 26.600000381469727,
      "volume": 32200
    },
    {
      "time": "2026-04-09",
      "open": 26.469999313354492,
      "high": 27.329999923706055,
      "low": 26.299999237060547,
      "close": 27.280000686645508,
      "volume": 42800
    },
    {
      "time": "2026-04-10",
      "open": 27.139999389648438,
      "high": 27.450000762939453,
      "low": 26.809999465942383,
      "close": 27.229999542236328,
      "volume": 35200
    },
    {
      "time": "2026-04-13",
      "open": 27.18000030517578,
      "high": 27.18000030517578,
      "low": 26.3799991607666,
      "close": 26.84000015258789,
      "volume": 37900
    },
    {
      "time": "2026-04-14",
      "open": 26.709999084472656,
      "high": 27,
      "low": 25.520000457763672,
      "close": 26.799999237060547,
      "volume": 32900
    },
    {
      "time": "2026-04-15",
      "open": 26.649999618530273,
      "high": 29.290000915527344,
      "low": 25.969999313354492,
      "close": 26.799999237060547,
      "volume": 21600
    },
    {
      "time": "2026-04-16",
      "open": 26.520000457763672,
      "high": 27.049999237060547,
      "low": 25.389999389648438,
      "close": 26.780000686645508,
      "volume": 76300
    },
    {
      "time": "2026-04-17",
      "open": 27.110000610351562,
      "high": 27.979999542236328,
      "low": 26.940000534057617,
      "close": 27.3700008392334,
      "volume": 54200
    },
    {
      "time": "2026-04-20",
      "open": 27.209999084472656,
      "high": 27.75,
      "low": 27.139999389648438,
      "close": 27.200000762939453,
      "volume": 31100
    },
    {
      "time": "2026-04-21",
      "open": 27.200000762939453,
      "high": 27.760000228881836,
      "low": 26.559999465942383,
      "close": 26.829999923706055,
      "volume": 57900
    },
    {
      "time": "2026-04-22",
      "open": 26.799999237060547,
      "high": 27.040000915527344,
      "low": 26.479999542236328,
      "close": 26.75,
      "volume": 86200
    },
    {
      "time": "2026-04-23",
      "open": 26.75,
      "high": 27.049999237060547,
      "low": 26.260000228881836,
      "close": 26.520000457763672,
      "volume": 72300
    },
    {
      "time": "2026-04-24",
      "open": 26.360000610351562,
      "high": 26.760000228881836,
      "low": 26.030000686645508,
      "close": 26.639999389648438,
      "volume": 110600
    },
    {
      "time": "2026-04-27",
      "open": 26.639999389648438,
      "high": 27.469999313354492,
      "low": 26.639999389648438,
      "close": 27.469999313354492,
      "volume": 35200
    },
    {
      "time": "2026-04-28",
      "open": 27.610000610351562,
      "high": 27.8700008392334,
      "low": 27.5,
      "close": 27.670000076293945,
      "volume": 44800
    },
    {
      "time": "2026-04-29",
      "open": 27.469999313354492,
      "high": 27.469999313354492,
      "low": 26.639999389648438,
      "close": 26.670000076293945,
      "volume": 21100
    },
    {
      "time": "2026-04-30",
      "open": 26.5,
      "high": 27.219999313354492,
      "low": 26.5,
      "close": 26.780000686645508,
      "volume": 64600
    },
    {
      "time": "2026-05-01",
      "open": 26.799999237060547,
      "high": 27.56999969482422,
      "low": 26.3799991607666,
      "close": 27.25,
      "volume": 156100
    },
    {
      "time": "2026-05-04",
      "open": 27.1200008392334,
      "high": 27.31999969482422,
      "low": 26.170000076293945,
      "close": 26.450000762939453,
      "volume": 341300
    },
    {
      "time": "2026-05-05",
      "open": 26.68000030517578,
      "high": 27.25,
      "low": 26.5,
      "close": 27.209999084472656,
      "volume": 131300
    },
    {
      "time": "2026-05-06",
      "open": 27.520000457763672,
      "high": 27.68000030517578,
      "low": 26.8799991607666,
      "close": 27.170000076293945,
      "volume": 71000
    },
    {
      "time": "2026-05-07",
      "open": 27.260000228881836,
      "high": 27.670000076293945,
      "low": 27.200000762939453,
      "close": 27.670000076293945,
      "volume": 64400
    },
    {
      "time": "2026-05-08",
      "open": 27.600000381469727,
      "high": 27.979999542236328,
      "low": 27.420000076293945,
      "close": 27.850000381469727,
      "volume": 131400
    },
    {
      "time": "2026-05-11",
      "open": 27.760000228881836,
      "high": 27.760000228881836,
      "low": 26.639999389648438,
      "close": 27.200000762939453,
      "volume": 101300
    },
    {
      "time": "2026-05-12",
      "open": 27.200000762939453,
      "high": 27.450000762939453,
      "low": 26.309999465942383,
      "close": 26.950000762939453,
      "volume": 139100
    },
    {
      "time": "2026-05-13",
      "open": 26.770000457763672,
      "high": 27.049999237060547,
      "low": 26.6200008392334,
      "close": 26.700000762939453,
      "volume": 70900
    },
    {
      "time": "2026-05-14",
      "open": 26.65999984741211,
      "high": 27.34000015258789,
      "low": 26.6200008392334,
      "close": 26.729999542236328,
      "volume": 76800
    },
    {
      "time": "2026-05-15",
      "open": 26.56999969482422,
      "high": 26.8799991607666,
      "low": 26.209999084472656,
      "close": 26.440000534057617,
      "volume": 87400
    },
    {
      "time": "2026-05-18",
      "open": 26.440000534057617,
      "high": 27.399999618530273,
      "low": 26.31999969482422,
      "close": 27.229999542236328,
      "volume": 122300
    },
    {
      "time": "2026-05-19",
      "open": 27.049999237060547,
      "high": 27.479999542236328,
      "low": 26.8799991607666,
      "close": 27.170000076293945,
      "volume": 90900
    },
    {
      "time": "2026-05-20",
      "open": 27.059999465942383,
      "high": 27.90999984741211,
      "low": 27.059999465942383,
      "close": 27.559999465942383,
      "volume": 85300
    },
    {
      "time": "2026-05-21",
      "open": 27.3700008392334,
      "high": 28.020000457763672,
      "low": 26.440000534057617,
      "close": 27.829999923706055,
      "volume": 86000
    },
    {
      "time": "2026-05-22",
      "open": 27.739999771118164,
      "high": 28.100000381469727,
      "low": 27.170000076293945,
      "close": 27.540000915527344,
      "volume": 59400
    },
    {
      "time": "2026-05-26",
      "open": 27.59000015258789,
      "high": 28,
      "low": 27.399999618530273,
      "close": 27.780000686645508,
      "volume": 55500
    },
    {
      "time": "2026-05-27",
      "open": 27.780000686645508,
      "high": 28.280000686645508,
      "low": 27.440000534057617,
      "close": 27.8700008392334,
      "volume": 73800
    },
    {
      "time": "2026-05-28",
      "open": 27.600000381469727,
      "high": 27.90999984741211,
      "low": 27.1200008392334,
      "close": 27.809999465942383,
      "volume": 43200
    },
    {
      "time": "2026-05-29",
      "open": 27.760000228881836,
      "high": 28.09000015258789,
      "low": 27.760000228881836,
      "close": 27.93000030517578,
      "volume": 51600
    },
    {
      "time": "2026-06-01",
      "open": 27.639999389648438,
      "high": 28.010000228881836,
      "low": 27,
      "close": 27.399999618530273,
      "volume": 93000
    },
    {
      "time": "2026-06-02",
      "open": 27.270000457763672,
      "high": 28.1299991607666,
      "low": 27.270000457763672,
      "close": 28.049999237060547,
      "volume": 75200
    },
    {
      "time": "2026-06-03",
      "open": 27.760000228881836,
      "high": 27.899999618530273,
      "low": 27.030000686645508,
      "close": 27.139999389648438,
      "volume": 62900
    },
    {
      "time": "2026-06-04",
      "open": 27.360000610351562,
      "high": 28.100000381469727,
      "low": 27.15999984741211,
      "close": 27.860000610351562,
      "volume": 86900
    },
    {
      "time": "2026-06-05",
      "open": 27.809999465942383,
      "high": 28.610000610351562,
      "low": 27.809999465942383,
      "close": 28.09000015258789,
      "volume": 125900
    },
    {
      "time": "2026-06-08",
      "open": 27.989999771118164,
      "high": 28.559999465942383,
      "low": 27.989999771118164,
      "close": 28.139999389648438,
      "volume": 57600
    },
    {
      "time": "2026-06-09",
      "open": 28.229999542236328,
      "high": 28.90999984741211,
      "low": 28.229999542236328,
      "close": 28.540000915527344,
      "volume": 71000
    },
    {
      "time": "2026-06-10",
      "open": 28.700000762939453,
      "high": 28.950000762939453,
      "low": 28.530000686645508,
      "close": 28.530000686645508,
      "volume": 79800
    },
    {
      "time": "2026-06-11",
      "open": 28.540000915527344,
      "high": 28.799999237060547,
      "low": 28.149999618530273,
      "close": 28.360000610351562,
      "volume": 77100
    },
    {
      "time": "2026-06-12",
      "open": 28.389999389648438,
      "high": 28.899999618530273,
      "low": 28.110000610351562,
      "close": 28.799999237060547,
      "volume": 56900
    },
    {
      "time": "2026-06-15",
      "open": 28.799999237060547,
      "high": 28.889999389648438,
      "low": 28.200000762939453,
      "close": 28.389999389648438,
      "volume": 79600
    },
    {
      "time": "2026-06-16",
      "open": 28.389999389648438,
      "high": 28.899999618530273,
      "low": 28,
      "close": 28.8700008392334,
      "volume": 127800
    },
    {
      "time": "2026-06-17",
      "open": 28.6299991607666,
      "high": 28.950000762939453,
      "low": 28.149999618530273,
      "close": 28.549999237060547,
      "volume": 124600
    },
    {
      "time": "2026-06-18",
      "open": 28.75,
      "high": 29.049999237060547,
      "low": 28.6200008392334,
      "close": 28.84000015258789,
      "volume": 156500
    },
    {
      "time": "2026-06-22",
      "open": 28.719999313354492,
      "high": 29.15999984741211,
      "low": 28.610000610351562,
      "close": 28.65999984741211,
      "volume": 78500
    },
    {
      "time": "2026-06-23",
      "open": 28.65999984741211,
      "high": 29.239999771118164,
      "low": 28.65999984741211,
      "close": 29.229999542236328,
      "volume": 130900
    },
    {
      "time": "2026-06-24",
      "open": 29.170000076293945,
      "high": 29.799999237060547,
      "low": 29.09000015258789,
      "close": 29.530000686645508,
      "volume": 133200
    },
    {
      "time": "2026-06-25",
      "open": 29.6200008392334,
      "high": 30.049999237060547,
      "low": 29.540000915527344,
      "close": 29.93000030517578,
      "volume": 118800
    },
    {
      "time": "2026-06-26",
      "open": 29.760000228881836,
      "high": 30.899999618530273,
      "low": 29.520000457763672,
      "close": 30.469999313354492,
      "volume": 475600
    },
    {
      "time": "2026-06-29",
      "open": 30.09000015258789,
      "high": 30.790000915527344,
      "low": 29.940000534057617,
      "close": 30.559999465942383,
      "volume": 113600
    },
    {
      "time": "2026-06-30",
      "open": 30.459999084472656,
      "high": 30.860000610351562,
      "low": 30.34000015258789,
      "close": 30.579999923706055,
      "volume": 93200
    },
    {
      "time": "2026-07-01",
      "open": 30.579999923706055,
      "high": 31.450000762939453,
      "low": 30.579999923706055,
      "close": 31.450000762939453,
      "volume": 92800
    },
    {
      "time": "2026-07-02",
      "open": 31.530000686645508,
      "high": 32,
      "low": 30.520000457763672,
      "close": 30.670000076293945,
      "volume": 120900
    },
    {
      "time": "2026-07-06",
      "open": 30.670000076293945,
      "high": 31.010000228881836,
      "low": 30.209999084472656,
      "close": 30.84000015258789,
      "volume": 77900
    },
    {
      "time": "2026-07-07",
      "open": 30.719999313354492,
      "high": 31.190000534057617,
      "low": 30.229999542236328,
      "close": 30.299999237060547,
      "volume": 67900
    },
    {
      "time": "2026-07-08",
      "open": 30.149999618530273,
      "high": 30.399999618530273,
      "low": 29.399999618530273,
      "close": 29.489999771118164,
      "volume": 76200
    },
    {
      "time": "2026-07-09",
      "open": 29.420000076293945,
      "high": 30.059999465942383,
      "low": 29.3700008392334,
      "close": 29.940000534057617,
      "volume": 81100
    },
    {
      "time": "2026-07-10",
      "open": 29.520000457763672,
      "high": 30.139999389648438,
      "low": 29.18000030517578,
      "close": 29.81999969482422,
      "volume": 87000
    },
    {
      "time": "2026-07-13",
      "open": 29.770000457763672,
      "high": 30.299999237060547,
      "low": 29.56999969482422,
      "close": 30.079999923706055,
      "volume": 64900
    },
    {
      "time": "2026-07-14",
      "open": 30.100000381469727,
      "high": 30.270000457763672,
      "low": 29.65999984741211,
      "close": 29.809999465942383,
      "volume": 79900
    },
    {
      "time": "2026-07-15",
      "open": 29.040000915527344,
      "high": 30.43000030517578,
      "low": 29.040000915527344,
      "close": 30.18000030517578,
      "volume": 48600
    },
    {
      "time": "2026-07-16",
      "open": 30.059999465942383,
      "high": 31.90999984741211,
      "low": 30.059999465942383,
      "close": 31.489999771118164,
      "volume": 79900
    },
    {
      "time": "2026-07-17",
      "open": 31.059999465942383,
      "high": 31.600000381469727,
      "low": 30.059999465942383,
      "close": 30.56999969482422,
      "volume": 48600
    },
    {
      "time": "2026-07-20",
      "open": 30.469999313354492,
      "high": 30.899999618530273,
      "low": 30,
      "close": 30.780000686645508,
      "volume": 77300
    },
    {
      "time": "2026-07-21",
      "open": 30.75,
      "high": 30.93000030517578,
      "low": 30.40999984741211,
      "close": 30.899999618530273,
      "volume": 67600
    },
    {
      "time": "2026-07-22",
      "open": 30.84000015258789,
      "high": 30.93000030517578,
      "low": 30.100000381469727,
      "close": 30.479999542236328,
      "volume": 50500
    },
    {
      "time": "2026-07-23",
      "open": 29.950000762939453,
      "high": 30.399999618530273,
      "low": 27.969999313354492,
      "close": 30.3799991607666,
      "volume": 51600
    },
    {
      "time": "2026-07-24",
      "open": 30.440000534057617,
      "high": 31.264999389648438,
      "low": 30.440000534057617,
      "close": 30.950000762939453,
      "volume": 84300
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 25.550799942016603
    },
    {
      "time": "2025-10-06",
      "value": 25.542199935913086
    },
    {
      "time": "2025-10-07",
      "value": 25.521199951171877
    },
    {
      "time": "2025-10-08",
      "value": 25.501599960327148
    },
    {
      "time": "2025-10-09",
      "value": 25.49699996948242
    },
    {
      "time": "2025-10-10",
      "value": 25.483599967956543
    },
    {
      "time": "2025-10-13",
      "value": 25.48979995727539
    },
    {
      "time": "2025-10-14",
      "value": 25.49259998321533
    },
    {
      "time": "2025-10-15",
      "value": 25.504199981689453
    },
    {
      "time": "2025-10-16",
      "value": 25.48459999084473
    },
    {
      "time": "2025-10-17",
      "value": 25.484799995422364
    },
    {
      "time": "2025-10-20",
      "value": 25.49819999694824
    },
    {
      "time": "2025-10-21",
      "value": 25.49599998474121
    },
    {
      "time": "2025-10-22",
      "value": 25.471799964904786
    },
    {
      "time": "2025-10-23",
      "value": 25.434799995422363
    },
    {
      "time": "2025-10-24",
      "value": 25.422999992370606
    },
    {
      "time": "2025-10-27",
      "value": 25.411999969482423
    },
    {
      "time": "2025-10-28",
      "value": 25.38699996948242
    },
    {
      "time": "2025-10-29",
      "value": 25.344999961853027
    },
    {
      "time": "2025-10-30",
      "value": 25.31259994506836
    },
    {
      "time": "2025-10-31",
      "value": 25.29759994506836
    },
    {
      "time": "2025-11-03",
      "value": 25.238799934387206
    },
    {
      "time": "2025-11-04",
      "value": 25.193399963378905
    },
    {
      "time": "2025-11-05",
      "value": 25.148599967956542
    },
    {
      "time": "2025-11-06",
      "value": 25.099199981689452
    },
    {
      "time": "2025-11-07",
      "value": 25.055199966430663
    },
    {
      "time": "2025-11-10",
      "value": 25.01199996948242
    },
    {
      "time": "2025-11-11",
      "value": 24.97879997253418
    },
    {
      "time": "2025-11-12",
      "value": 24.951999969482422
    },
    {
      "time": "2025-11-13",
      "value": 24.919799995422363
    },
    {
      "time": "2025-11-14",
      "value": 24.890799980163575
    },
    {
      "time": "2025-11-17",
      "value": 24.841199951171873
    },
    {
      "time": "2025-11-18",
      "value": 24.796799964904785
    },
    {
      "time": "2025-11-19",
      "value": 24.744599952697754
    },
    {
      "time": "2025-11-20",
      "value": 24.681399955749512
    },
    {
      "time": "2025-11-21",
      "value": 24.660799942016602
    },
    {
      "time": "2025-11-24",
      "value": 24.6357999420166
    },
    {
      "time": "2025-11-25",
      "value": 24.631599960327147
    },
    {
      "time": "2025-11-26",
      "value": 24.616799964904786
    },
    {
      "time": "2025-11-28",
      "value": 24.576399955749512
    },
    {
      "time": "2025-12-01",
      "value": 24.543999938964845
    },
    {
      "time": "2025-12-02",
      "value": 24.515399932861328
    },
    {
      "time": "2025-12-03",
      "value": 24.50459991455078
    },
    {
      "time": "2025-12-04",
      "value": 24.497199935913088
    },
    {
      "time": "2025-12-05",
      "value": 24.478799934387208
    },
    {
      "time": "2025-12-08",
      "value": 24.446999931335448
    },
    {
      "time": "2025-12-09",
      "value": 24.438999938964844
    },
    {
      "time": "2025-12-10",
      "value": 24.474399948120116
    },
    {
      "time": "2025-12-11",
      "value": 24.499999961853028
    },
    {
      "time": "2025-12-12",
      "value": 24.559999961853027
    },
    {
      "time": "2025-12-15",
      "value": 24.607999992370605
    },
    {
      "time": "2025-12-16",
      "value": 24.648799972534178
    },
    {
      "time": "2025-12-17",
      "value": 24.713399963378905
    },
    {
      "time": "2025-12-18",
      "value": 24.76379997253418
    },
    {
      "time": "2025-12-19",
      "value": 24.823399963378908
    },
    {
      "time": "2025-12-22",
      "value": 24.88879997253418
    },
    {
      "time": "2025-12-23",
      "value": 24.932799949645997
    },
    {
      "time": "2025-12-24",
      "value": 24.95519992828369
    },
    {
      "time": "2025-12-26",
      "value": 24.986599922180176
    },
    {
      "time": "2025-12-29",
      "value": 25.023799896240234
    },
    {
      "time": "2025-12-30",
      "value": 25.048199882507323
    },
    {
      "time": "2025-12-31",
      "value": 25.045799865722657
    },
    {
      "time": "2026-01-02",
      "value": 25.042799873352052
    },
    {
      "time": "2026-01-05",
      "value": 25.03959987640381
    },
    {
      "time": "2026-01-06",
      "value": 25.043399848937987
    },
    {
      "time": "2026-01-07",
      "value": 25.032999839782715
    },
    {
      "time": "2026-01-08",
      "value": 25.056999855041504
    },
    {
      "time": "2026-01-09",
      "value": 25.082599868774412
    },
    {
      "time": "2026-01-12",
      "value": 25.123599853515625
    },
    {
      "time": "2026-01-13",
      "value": 25.147399864196778
    },
    {
      "time": "2026-01-14",
      "value": 25.175199890136717
    },
    {
      "time": "2026-01-15",
      "value": 25.20639991760254
    },
    {
      "time": "2026-01-16",
      "value": 25.23179988861084
    },
    {
      "time": "2026-01-20",
      "value": 25.246599884033202
    },
    {
      "time": "2026-01-21",
      "value": 25.296999893188477
    },
    {
      "time": "2026-01-22",
      "value": 25.340999908447266
    },
    {
      "time": "2026-01-23",
      "value": 25.3681999206543
    },
    {
      "time": "2026-01-26",
      "value": 25.401999893188478
    },
    {
      "time": "2026-01-27",
      "value": 25.43479991912842
    },
    {
      "time": "2026-01-28",
      "value": 25.447599906921386
    },
    {
      "time": "2026-01-29",
      "value": 25.47699993133545
    },
    {
      "time": "2026-01-30",
      "value": 25.5407999420166
    },
    {
      "time": "2026-02-02",
      "value": 25.624399948120118
    },
    {
      "time": "2026-02-03",
      "value": 25.716199951171873
    },
    {
      "time": "2026-02-04",
      "value": 25.81659996032715
    },
    {
      "time": "2026-02-05",
      "value": 25.876799964904784
    },
    {
      "time": "2026-02-06",
      "value": 25.94559997558594
    },
    {
      "time": "2026-02-09",
      "value": 26.000799980163574
    },
    {
      "time": "2026-02-10",
      "value": 26.05
    },
    {
      "time": "2026-02-11",
      "value": 26.115
    },
    {
      "time": "2026-02-12",
      "value": 26.175
    },
    {
      "time": "2026-02-13",
      "value": 26.278600006103517
    },
    {
      "time": "2026-02-17",
      "value": 26.34800003051758
    },
    {
      "time": "2026-02-18",
      "value": 26.395400009155274
    },
    {
      "time": "2026-02-19",
      "value": 26.45060001373291
    },
    {
      "time": "2026-02-20",
      "value": 26.512999992370606
    },
    {
      "time": "2026-02-23",
      "value": 26.535799980163574
    },
    {
      "time": "2026-02-24",
      "value": 26.527799949645996
    },
    {
      "time": "2026-02-25",
      "value": 26.5353999710083
    },
    {
      "time": "2026-02-26",
      "value": 26.533399963378905
    },
    {
      "time": "2026-02-27",
      "value": 26.49659996032715
    },
    {
      "time": "2026-03-02",
      "value": 26.486999969482422
    },
    {
      "time": "2026-03-03",
      "value": 26.455599975585937
    },
    {
      "time": "2026-03-04",
      "value": 26.422799949645995
    },
    {
      "time": "2026-03-05",
      "value": 26.375799942016602
    },
    {
      "time": "2026-03-06",
      "value": 26.35019992828369
    },
    {
      "time": "2026-03-09",
      "value": 26.32519992828369
    },
    {
      "time": "2026-03-10",
      "value": 26.31859992980957
    },
    {
      "time": "2026-03-11",
      "value": 26.301599922180177
    },
    {
      "time": "2026-03-12",
      "value": 26.29799991607666
    },
    {
      "time": "2026-03-13",
      "value": 26.289999923706056
    },
    {
      "time": "2026-03-16",
      "value": 26.29199993133545
    },
    {
      "time": "2026-03-17",
      "value": 26.297199935913085
    },
    {
      "time": "2026-03-18",
      "value": 26.294399948120116
    },
    {
      "time": "2026-03-19",
      "value": 26.306599960327148
    },
    {
      "time": "2026-03-20",
      "value": 26.325799980163573
    },
    {
      "time": "2026-03-23",
      "value": 26.325799980163573
    },
    {
      "time": "2026-03-24",
      "value": 26.32059997558594
    },
    {
      "time": "2026-03-25",
      "value": 26.321399993896485
    },
    {
      "time": "2026-03-26",
      "value": 26.324199981689453
    },
    {
      "time": "2026-03-27",
      "value": 26.321199951171874
    },
    {
      "time": "2026-03-30",
      "value": 26.32639991760254
    },
    {
      "time": "2026-03-31",
      "value": 26.33379993438721
    },
    {
      "time": "2026-04-01",
      "value": 26.346599960327147
    },
    {
      "time": "2026-04-02",
      "value": 26.328799934387206
    },
    {
      "time": "2026-04-06",
      "value": 26.307799949645997
    },
    {
      "time": "2026-04-07",
      "value": 26.31699996948242
    },
    {
      "time": "2026-04-08",
      "value": 26.326399993896484
    },
    {
      "time": "2026-04-09",
      "value": 26.346599998474122
    },
    {
      "time": "2026-04-10",
      "value": 26.381399993896483
    },
    {
      "time": "2026-04-13",
      "value": 26.394199981689454
    },
    {
      "time": "2026-04-14",
      "value": 26.393599967956543
    },
    {
      "time": "2026-04-15",
      "value": 26.375799942016602
    },
    {
      "time": "2026-04-16",
      "value": 26.356799964904784
    },
    {
      "time": "2026-04-17",
      "value": 26.33699996948242
    },
    {
      "time": "2026-04-20",
      "value": 26.32119998931885
    },
    {
      "time": "2026-04-21",
      "value": 26.291999969482422
    },
    {
      "time": "2026-04-22",
      "value": 26.267999954223633
    },
    {
      "time": "2026-04-23",
      "value": 26.247799949645994
    },
    {
      "time": "2026-04-24",
      "value": 26.225599937438965
    },
    {
      "time": "2026-04-27",
      "value": 26.225599937438965
    },
    {
      "time": "2026-04-28",
      "value": 26.18759994506836
    },
    {
      "time": "2026-04-29",
      "value": 26.141999931335448
    },
    {
      "time": "2026-04-30",
      "value": 26.12159996032715
    },
    {
      "time": "2026-05-01",
      "value": 26.1153999710083
    },
    {
      "time": "2026-05-04",
      "value": 26.087999992370605
    },
    {
      "time": "2026-05-05",
      "value": 26.097399978637696
    },
    {
      "time": "2026-05-06",
      "value": 26.113199996948243
    },
    {
      "time": "2026-05-07",
      "value": 26.124199981689454
    },
    {
      "time": "2026-05-08",
      "value": 26.132000007629394
    },
    {
      "time": "2026-05-11",
      "value": 26.15880001068115
    },
    {
      "time": "2026-05-12",
      "value": 26.159800033569336
    },
    {
      "time": "2026-05-13",
      "value": 26.16520004272461
    },
    {
      "time": "2026-05-14",
      "value": 26.178600044250487
    },
    {
      "time": "2026-05-15",
      "value": 26.204400062561035
    },
    {
      "time": "2026-05-18",
      "value": 26.24240005493164
    },
    {
      "time": "2026-05-19",
      "value": 26.284800071716308
    },
    {
      "time": "2026-05-20",
      "value": 26.32460006713867
    },
    {
      "time": "2026-05-21",
      "value": 26.376400070190428
    },
    {
      "time": "2026-05-22",
      "value": 26.431200103759764
    },
    {
      "time": "2026-05-26",
      "value": 26.496800117492675
    },
    {
      "time": "2026-05-27",
      "value": 26.55780014038086
    },
    {
      "time": "2026-05-28",
      "value": 26.62220012664795
    },
    {
      "time": "2026-05-29",
      "value": 26.69540012359619
    },
    {
      "time": "2026-06-01",
      "value": 26.743400115966796
    },
    {
      "time": "2026-06-02",
      "value": 26.804200096130373
    },
    {
      "time": "2026-06-03",
      "value": 26.843800086975097
    },
    {
      "time": "2026-06-04",
      "value": 26.90260009765625
    },
    {
      "time": "2026-06-05",
      "value": 26.962400093078614
    },
    {
      "time": "2026-06-08",
      "value": 27.02520008087158
    },
    {
      "time": "2026-06-09",
      "value": 27.09320011138916
    },
    {
      "time": "2026-06-10",
      "value": 27.151200141906738
    },
    {
      "time": "2026-06-11",
      "value": 27.20500015258789
    },
    {
      "time": "2026-06-12",
      "value": 27.26200012207031
    },
    {
      "time": "2026-06-15",
      "value": 27.312200126647948
    },
    {
      "time": "2026-06-16",
      "value": 27.37720012664795
    },
    {
      "time": "2026-06-17",
      "value": 27.425800094604494
    },
    {
      "time": "2026-06-18",
      "value": 27.470600090026856
    },
    {
      "time": "2026-06-22",
      "value": 27.498200073242188
    },
    {
      "time": "2026-06-23",
      "value": 27.538200073242187
    },
    {
      "time": "2026-06-24",
      "value": 27.592000083923338
    },
    {
      "time": "2026-06-25",
      "value": 27.654600105285645
    },
    {
      "time": "2026-06-26",
      "value": 27.728000106811525
    },
    {
      "time": "2026-06-29",
      "value": 27.803600082397463
    },
    {
      "time": "2026-06-30",
      "value": 27.867800064086914
    },
    {
      "time": "2026-07-01",
      "value": 27.952800064086915
    },
    {
      "time": "2026-07-02",
      "value": 28.029600067138674
    },
    {
      "time": "2026-07-06",
      "value": 28.11140007019043
    },
    {
      "time": "2026-07-07",
      "value": 28.18700004577637
    },
    {
      "time": "2026-07-08",
      "value": 28.244000053405763
    },
    {
      "time": "2026-07-09",
      "value": 28.293400077819825
    },
    {
      "time": "2026-07-10",
      "value": 28.33640007019043
    },
    {
      "time": "2026-07-13",
      "value": 28.404600067138674
    },
    {
      "time": "2026-07-14",
      "value": 28.46520004272461
    },
    {
      "time": "2026-07-15",
      "value": 28.523800048828125
    },
    {
      "time": "2026-07-16",
      "value": 28.6246000289917
    },
    {
      "time": "2026-07-17",
      "value": 28.691800041198732
    },
    {
      "time": "2026-07-20",
      "value": 28.764000053405763
    },
    {
      "time": "2026-07-21",
      "value": 28.82860004425049
    },
    {
      "time": "2026-07-22",
      "value": 28.88120002746582
    },
    {
      "time": "2026-07-23",
      "value": 28.944799995422365
    },
    {
      "time": "2026-07-24",
      "value": 29.024799995422363
    }
  ],
  "analysis": null
}