{
  "ok": true,
  "cached": false,
  "ticker": "MPB",
  "price": 37.17,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "MOWERY THEODORE W",
      "title": "Director",
      "is_csuite": 0,
      "value": 2021,
      "avg_price": 34.84,
      "filing_date": "2026-07-02"
    },
    {
      "owner": "Frank Joel L.",
      "title": "Director",
      "is_csuite": 0,
      "value": 2508,
      "avg_price": 34.84,
      "filing_date": "2026-07-02"
    },
    {
      "owner": "Evans Albert J.",
      "title": "Director",
      "is_csuite": 0,
      "value": 9999,
      "avg_price": 34.84,
      "filing_date": "2026-07-02"
    },
    {
      "owner": "De Soto Matthew G",
      "title": "Director",
      "is_csuite": 0,
      "value": 9999,
      "avg_price": 34.84,
      "filing_date": "2026-07-02"
    },
    {
      "owner": "Brumbaugh Kimberly J",
      "title": "Director",
      "is_csuite": 0,
      "value": 2508,
      "avg_price": 34.84,
      "filing_date": "2026-07-02"
    },
    {
      "owner": "Abel Robert A",
      "title": "Director",
      "is_csuite": 0,
      "value": 523,
      "avg_price": 34.84,
      "filing_date": "2026-07-02"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Mid Penn Bancorp Q2 Adjusted Earnings, Revenue Rise",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mid-penn-bancorp-q2-adjusted-203851674.html",
      "published": "2026-07-22"
    },
    {
      "title": "Mid Penn Bancorp, Inc. Reports Second Quarter Earnings and Declares 63rd Consecutive Quarterly Dividend",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mid-penn-bancorp-inc-reports-200500838.html",
      "published": "2026-07-22"
    },
    {
      "title": "Why Mid Penn Bancorp (MPB) is a Top Dividend Stock for Your Portfolio",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-mid-penn-bancorp-mpb-154502407.html",
      "published": "2026-07-20"
    },
    {
      "title": "Mid Penn Bancorp (MPB) is a Top Dividend Stock Right Now: Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mid-penn-bancorp-mpb-top-154502237.html",
      "published": "2026-07-02"
    },
    {
      "title": "Undervalued Stock Opportunities Based On Market Estimates In June 2026",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/undervalued-stock-opportunities-based-market-173832964.html",
      "published": "2026-06-09"
    },
    {
      "title": "Exploring 3 Undervalued Small Caps With Insider Activity Across Various Regions",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exploring-3-undervalued-small-caps-113945789.html",
      "published": "2026-05-21"
    },
    {
      "title": "3 Promising Growth Stocks With Insider Ownership Up To 22%",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-promising-growth-stocks-insider-173558418.html",
      "published": "2026-05-19"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 26.739999771118164,
      "high": 27.469999313354492,
      "low": 26.5,
      "close": 27.020000457763672,
      "volume": 235100
    },
    {
      "time": "2025-07-28",
      "open": 27.200000762939453,
      "high": 28.079999923706055,
      "low": 26.979999542236328,
      "close": 27.100000381469727,
      "volume": 168500
    },
    {
      "time": "2025-07-29",
      "open": 27.3799991607666,
      "high": 27.559999465942383,
      "low": 27.040000915527344,
      "close": 27.31999969482422,
      "volume": 115900
    },
    {
      "time": "2025-07-30",
      "open": 27.43000030517578,
      "high": 27.920000076293945,
      "low": 26.969999313354492,
      "close": 27.15999984741211,
      "volume": 151600
    },
    {
      "time": "2025-07-31",
      "open": 27.040000915527344,
      "high": 27.59000015258789,
      "low": 26.969999313354492,
      "close": 27.450000762939453,
      "volume": 146800
    },
    {
      "time": "2025-08-01",
      "open": 27.190000534057617,
      "high": 27.3700008392334,
      "low": 26.81999969482422,
      "close": 27.110000610351562,
      "volume": 208600
    },
    {
      "time": "2025-08-04",
      "open": 27.049999237060547,
      "high": 27.079999923706055,
      "low": 26.6200008392334,
      "close": 26.760000228881836,
      "volume": 148600
    },
    {
      "time": "2025-08-05",
      "open": 26.81999969482422,
      "high": 27.18000030517578,
      "low": 26.610000610351562,
      "close": 27.09000015258789,
      "volume": 127000
    },
    {
      "time": "2025-08-06",
      "open": 27.06999969482422,
      "high": 27.530000686645508,
      "low": 27.059999465942383,
      "close": 27.3799991607666,
      "volume": 76200
    },
    {
      "time": "2025-08-07",
      "open": 27.459999084472656,
      "high": 27.520000457763672,
      "low": 27.170000076293945,
      "close": 27.270000457763672,
      "volume": 63500
    },
    {
      "time": "2025-08-08",
      "open": 27.25,
      "high": 27.540000915527344,
      "low": 27.100000381469727,
      "close": 27.40999984741211,
      "volume": 48700
    },
    {
      "time": "2025-08-11",
      "open": 27.530000686645508,
      "high": 27.59000015258789,
      "low": 27.309999465942383,
      "close": 27.34000015258789,
      "volume": 58200
    },
    {
      "time": "2025-08-12",
      "open": 27.549999237060547,
      "high": 28.489999771118164,
      "low": 27.43000030517578,
      "close": 28.469999313354492,
      "volume": 80600
    },
    {
      "time": "2025-08-13",
      "open": 28.6299991607666,
      "high": 28.850000381469727,
      "low": 28.610000610351562,
      "close": 28.81999969482422,
      "volume": 74200
    },
    {
      "time": "2025-08-14",
      "open": 28.489999771118164,
      "high": 28.709999084472656,
      "low": 28.25,
      "close": 28.450000762939453,
      "volume": 59600
    },
    {
      "time": "2025-08-15",
      "open": 28.549999237060547,
      "high": 28.549999237060547,
      "low": 28.020000457763672,
      "close": 28.1299991607666,
      "volume": 184800
    },
    {
      "time": "2025-08-18",
      "open": 28.190000534057617,
      "high": 28.530000686645508,
      "low": 28.1200008392334,
      "close": 28.3700008392334,
      "volume": 78400
    },
    {
      "time": "2025-08-19",
      "open": 28.299999237060547,
      "high": 28.639999389648438,
      "low": 28.209999084472656,
      "close": 28.25,
      "volume": 60800
    },
    {
      "time": "2025-08-20",
      "open": 28.299999237060547,
      "high": 28.600000381469727,
      "low": 28.239999771118164,
      "close": 28.459999084472656,
      "volume": 66900
    },
    {
      "time": "2025-08-21",
      "open": 28.3700008392334,
      "high": 28.579999923706055,
      "low": 28.309999465942383,
      "close": 28.450000762939453,
      "volume": 60200
    },
    {
      "time": "2025-08-22",
      "open": 28.6200008392334,
      "high": 29.959999084472656,
      "low": 28.600000381469727,
      "close": 29.899999618530273,
      "volume": 120500
    },
    {
      "time": "2025-08-25",
      "open": 29.850000381469727,
      "high": 30.219999313354492,
      "low": 29.579999923706055,
      "close": 29.6299991607666,
      "volume": 98600
    },
    {
      "time": "2025-08-26",
      "open": 29.700000762939453,
      "high": 30.06999969482422,
      "low": 29.5,
      "close": 30,
      "volume": 82400
    },
    {
      "time": "2025-08-27",
      "open": 29.84000015258789,
      "high": 30.219999313354492,
      "low": 29.84000015258789,
      "close": 30.15999984741211,
      "volume": 76200
    },
    {
      "time": "2025-08-28",
      "open": 30.3700008392334,
      "high": 30.420000076293945,
      "low": 29.860000610351562,
      "close": 30.149999618530273,
      "volume": 92900
    },
    {
      "time": "2025-08-29",
      "open": 30.219999313354492,
      "high": 30.3700008392334,
      "low": 30.100000381469727,
      "close": 30.139999389648438,
      "volume": 55300
    },
    {
      "time": "2025-09-02",
      "open": 29.850000381469727,
      "high": 30.170000076293945,
      "low": 28.079999923706055,
      "close": 30.110000610351562,
      "volume": 93100
    },
    {
      "time": "2025-09-03",
      "open": 29.899999618530273,
      "high": 30.290000915527344,
      "low": 29.709999084472656,
      "close": 29.989999771118164,
      "volume": 89800
    },
    {
      "time": "2025-09-04",
      "open": 30.15999984741211,
      "high": 30.420000076293945,
      "low": 30.020000457763672,
      "close": 30.389999389648438,
      "volume": 53000
    },
    {
      "time": "2025-09-05",
      "open": 30.729999542236328,
      "high": 30.729999542236328,
      "low": 30.079999923706055,
      "close": 30.219999313354492,
      "volume": 63100
    },
    {
      "time": "2025-09-08",
      "open": 30.31999969482422,
      "high": 30.40999984741211,
      "low": 29.989999771118164,
      "close": 30.350000381469727,
      "volume": 67100
    },
    {
      "time": "2025-09-09",
      "open": 30.25,
      "high": 30.31999969482422,
      "low": 30.030000686645508,
      "close": 30.100000381469727,
      "volume": 72400
    },
    {
      "time": "2025-09-10",
      "open": 30.020000457763672,
      "high": 30.31999969482422,
      "low": 29.959999084472656,
      "close": 30.049999237060547,
      "volume": 58700
    },
    {
      "time": "2025-09-11",
      "open": 30,
      "high": 30.34000015258789,
      "low": 29.940000534057617,
      "close": 30.18000030517578,
      "volume": 78400
    },
    {
      "time": "2025-09-12",
      "open": 30.149999618530273,
      "high": 30.440000534057617,
      "low": 29.920000076293945,
      "close": 30.049999237060547,
      "volume": 127100
    },
    {
      "time": "2025-09-15",
      "open": 30.139999389648438,
      "high": 30.420000076293945,
      "low": 30.040000915527344,
      "close": 30.329999923706055,
      "volume": 172100
    },
    {
      "time": "2025-09-16",
      "open": 30.18000030517578,
      "high": 30.280000686645508,
      "low": 29.940000534057617,
      "close": 30.219999313354492,
      "volume": 103500
    },
    {
      "time": "2025-09-17",
      "open": 30.229999542236328,
      "high": 31.3799991607666,
      "low": 30.200000762939453,
      "close": 30.709999084472656,
      "volume": 176600
    },
    {
      "time": "2025-09-18",
      "open": 30.8700008392334,
      "high": 31.649999618530273,
      "low": 30.760000228881836,
      "close": 31.639999389648438,
      "volume": 122300
    },
    {
      "time": "2025-09-19",
      "open": 31.700000762939453,
      "high": 31.75,
      "low": 31.280000686645508,
      "close": 31.34000015258789,
      "volume": 553600
    },
    {
      "time": "2025-09-22",
      "open": 31.1200008392334,
      "high": 31.290000915527344,
      "low": 30.40999984741211,
      "close": 30.469999313354492,
      "volume": 228400
    },
    {
      "time": "2025-09-23",
      "open": 30.469999313354492,
      "high": 30.90999984741211,
      "low": 30.299999237060547,
      "close": 30.309999465942383,
      "volume": 122800
    },
    {
      "time": "2025-09-24",
      "open": 30.34000015258789,
      "high": 30.450000762939453,
      "low": 29.84000015258789,
      "close": 30.100000381469727,
      "volume": 131500
    },
    {
      "time": "2025-09-25",
      "open": 30,
      "high": 30.389999389648438,
      "low": 28.739999771118164,
      "close": 29.520000457763672,
      "volume": 500600
    },
    {
      "time": "2025-09-26",
      "open": 29.780000686645508,
      "high": 29.850000381469727,
      "low": 29.079999923706055,
      "close": 29.389999389648438,
      "volume": 179700
    },
    {
      "time": "2025-09-29",
      "open": 29.459999084472656,
      "high": 30.329999923706055,
      "low": 28.860000610351562,
      "close": 28.969999313354492,
      "volume": 221300
    },
    {
      "time": "2025-09-30",
      "open": 28.920000076293945,
      "high": 29.190000534057617,
      "low": 28.469999313354492,
      "close": 28.639999389648438,
      "volume": 157000
    },
    {
      "time": "2025-10-01",
      "open": 28.440000534057617,
      "high": 28.8700008392334,
      "low": 27.809999465942383,
      "close": 28.770000457763672,
      "volume": 194700
    },
    {
      "time": "2025-10-02",
      "open": 28.780000686645508,
      "high": 28.81999969482422,
      "low": 28.350000381469727,
      "close": 28.799999237060547,
      "volume": 161800
    },
    {
      "time": "2025-10-03",
      "open": 28.799999237060547,
      "high": 29.25,
      "low": 28.799999237060547,
      "close": 28.829999923706055,
      "volume": 143800
    },
    {
      "time": "2025-10-06",
      "open": 28.989999771118164,
      "high": 29.700000762939453,
      "low": 28.8799991607666,
      "close": 29.489999771118164,
      "volume": 251500
    },
    {
      "time": "2025-10-07",
      "open": 29.450000762939453,
      "high": 29.850000381469727,
      "low": 28.75,
      "close": 28.760000228881836,
      "volume": 143100
    },
    {
      "time": "2025-10-08",
      "open": 28.8700008392334,
      "high": 28.889999389648438,
      "low": 28.110000610351562,
      "close": 28.18000030517578,
      "volume": 84500
    },
    {
      "time": "2025-10-09",
      "open": 28.190000534057617,
      "high": 28.190000534057617,
      "low": 27.790000915527344,
      "close": 27.940000534057617,
      "volume": 66200
    },
    {
      "time": "2025-10-10",
      "open": 27.81999969482422,
      "high": 28.81999969482422,
      "low": 27.030000686645508,
      "close": 27.049999237060547,
      "volume": 102000
    },
    {
      "time": "2025-10-13",
      "open": 27.549999237060547,
      "high": 27.549999237060547,
      "low": 26.950000762939453,
      "close": 27.469999313354492,
      "volume": 86200
    },
    {
      "time": "2025-10-14",
      "open": 27.3700008392334,
      "high": 28.229999542236328,
      "low": 27.3700008392334,
      "close": 28.18000030517578,
      "volume": 121500
    },
    {
      "time": "2025-10-15",
      "open": 28.360000610351562,
      "high": 28.360000610351562,
      "low": 27.59000015258789,
      "close": 27.799999237060547,
      "volume": 118700
    },
    {
      "time": "2025-10-16",
      "open": 27.719999313354492,
      "high": 27.860000610351562,
      "low": 26.559999465942383,
      "close": 26.739999771118164,
      "volume": 254500
    },
    {
      "time": "2025-10-17",
      "open": 26.920000076293945,
      "high": 27.15999984741211,
      "low": 26.649999618530273,
      "close": 26.809999465942383,
      "volume": 82100
    },
    {
      "time": "2025-10-20",
      "open": 26.950000762939453,
      "high": 27.459999084472656,
      "low": 26.950000762939453,
      "close": 27.450000762939453,
      "volume": 73700
    },
    {
      "time": "2025-10-21",
      "open": 27.469999313354492,
      "high": 27.780000686645508,
      "low": 27.420000076293945,
      "close": 27.649999618530273,
      "volume": 64000
    },
    {
      "time": "2025-10-22",
      "open": 27.600000381469727,
      "high": 28.020000457763672,
      "low": 27.600000381469727,
      "close": 27.860000610351562,
      "volume": 103500
    },
    {
      "time": "2025-10-23",
      "open": 29.020000457763672,
      "high": 30,
      "low": 28.829999923706055,
      "close": 28.90999984741211,
      "volume": 274100
    },
    {
      "time": "2025-10-24",
      "open": 29.079999923706055,
      "high": 29.6299991607666,
      "low": 28.799999237060547,
      "close": 29.479999542236328,
      "volume": 142200
    },
    {
      "time": "2025-10-27",
      "open": 29.93000030517578,
      "high": 29.93000030517578,
      "low": 29.34000015258789,
      "close": 29.600000381469727,
      "volume": 135400
    },
    {
      "time": "2025-10-28",
      "open": 29.459999084472656,
      "high": 29.950000762939453,
      "low": 29.270000457763672,
      "close": 29.950000762939453,
      "volume": 197800
    },
    {
      "time": "2025-10-29",
      "open": 29.809999465942383,
      "high": 29.8799991607666,
      "low": 28.59000015258789,
      "close": 28.770000457763672,
      "volume": 115100
    },
    {
      "time": "2025-10-30",
      "open": 28.760000228881836,
      "high": 29.290000915527344,
      "low": 28.719999313354492,
      "close": 28.790000915527344,
      "volume": 67600
    },
    {
      "time": "2025-10-31",
      "open": 28.610000610351562,
      "high": 28.700000762939453,
      "low": 28.270000457763672,
      "close": 28.450000762939453,
      "volume": 74500
    },
    {
      "time": "2025-11-03",
      "open": 28.479999542236328,
      "high": 28.670000076293945,
      "low": 28.25,
      "close": 28.610000610351562,
      "volume": 76600
    },
    {
      "time": "2025-11-04",
      "open": 28.469999313354492,
      "high": 28.84000015258789,
      "low": 28.25,
      "close": 28.799999237060547,
      "volume": 96900
    },
    {
      "time": "2025-11-05",
      "open": 28.770000457763672,
      "high": 29.530000686645508,
      "low": 28.770000457763672,
      "close": 29.3799991607666,
      "volume": 90000
    },
    {
      "time": "2025-11-06",
      "open": 29.34000015258789,
      "high": 29.65999984741211,
      "low": 28.799999237060547,
      "close": 28.850000381469727,
      "volume": 65500
    },
    {
      "time": "2025-11-07",
      "open": 28.889999389648438,
      "high": 29.229999542236328,
      "low": 28.700000762939453,
      "close": 28.899999618530273,
      "volume": 83400
    },
    {
      "time": "2025-11-10",
      "open": 28.950000762939453,
      "high": 29.309999465942383,
      "low": 28.770000457763672,
      "close": 29.200000762939453,
      "volume": 56700
    },
    {
      "time": "2025-11-11",
      "open": 29.31999969482422,
      "high": 29.459999084472656,
      "low": 28.81999969482422,
      "close": 29.3799991607666,
      "volume": 60400
    },
    {
      "time": "2025-11-12",
      "open": 29.420000076293945,
      "high": 29.68000030517578,
      "low": 29.3799991607666,
      "close": 29.420000076293945,
      "volume": 52800
    },
    {
      "time": "2025-11-13",
      "open": 29.239999771118164,
      "high": 29.600000381469727,
      "low": 29.079999923706055,
      "close": 29.260000228881836,
      "volume": 70300
    },
    {
      "time": "2025-11-14",
      "open": 29.170000076293945,
      "high": 29.399999618530273,
      "low": 28.829999923706055,
      "close": 29.350000381469727,
      "volume": 53800
    },
    {
      "time": "2025-11-17",
      "open": 29.239999771118164,
      "high": 29.299999237060547,
      "low": 28.34000015258789,
      "close": 28.40999984741211,
      "volume": 63300
    },
    {
      "time": "2025-11-18",
      "open": 28.40999984741211,
      "high": 28.530000686645508,
      "low": 28.100000381469727,
      "close": 28.190000534057617,
      "volume": 61200
    },
    {
      "time": "2025-11-19",
      "open": 28.149999618530273,
      "high": 28.360000610351562,
      "low": 27.979999542236328,
      "close": 28.239999771118164,
      "volume": 82400
    },
    {
      "time": "2025-11-20",
      "open": 28.43000030517578,
      "high": 28.829999923706055,
      "low": 28.190000534057617,
      "close": 28.329999923706055,
      "volume": 82400
    },
    {
      "time": "2025-11-21",
      "open": 28.329999923706055,
      "high": 29.420000076293945,
      "low": 28.329999923706055,
      "close": 29.270000457763672,
      "volume": 87700
    },
    {
      "time": "2025-11-24",
      "open": 29.360000610351562,
      "high": 29.610000610351562,
      "low": 28.5,
      "close": 29.110000610351562,
      "volume": 86400
    },
    {
      "time": "2025-11-25",
      "open": 29.299999237060547,
      "high": 29.889999389648438,
      "low": 29.18000030517578,
      "close": 29.639999389648438,
      "volume": 140700
    },
    {
      "time": "2025-11-26",
      "open": 29.530000686645508,
      "high": 29.75,
      "low": 29.239999771118164,
      "close": 29.3799991607666,
      "volume": 76100
    },
    {
      "time": "2025-11-28",
      "open": 29.350000381469727,
      "high": 29.459999084472656,
      "low": 29.149999618530273,
      "close": 29.190000534057617,
      "volume": 29100
    },
    {
      "time": "2025-12-01",
      "open": 29.09000015258789,
      "high": 29.68000030517578,
      "low": 29.020000457763672,
      "close": 29.549999237060547,
      "volume": 89200
    },
    {
      "time": "2025-12-02",
      "open": 29.75,
      "high": 29.799999237060547,
      "low": 29.260000228881836,
      "close": 29.290000915527344,
      "volume": 64900
    },
    {
      "time": "2025-12-03",
      "open": 29.440000534057617,
      "high": 30.030000686645508,
      "low": 29.309999465942383,
      "close": 30,
      "volume": 73500
    },
    {
      "time": "2025-12-04",
      "open": 29.850000381469727,
      "high": 30.309999465942383,
      "low": 29.850000381469727,
      "close": 30.079999923706055,
      "volume": 84000
    },
    {
      "time": "2025-12-05",
      "open": 29.979999542236328,
      "high": 30.1299991607666,
      "low": 29.770000457763672,
      "close": 29.799999237060547,
      "volume": 59400
    },
    {
      "time": "2025-12-08",
      "open": 30,
      "high": 30.15999984741211,
      "low": 29.8799991607666,
      "close": 30.059999465942383,
      "volume": 62000
    },
    {
      "time": "2025-12-09",
      "open": 30.18000030517578,
      "high": 30.790000915527344,
      "low": 30.18000030517578,
      "close": 30.43000030517578,
      "volume": 79600
    },
    {
      "time": "2025-12-10",
      "open": 30.6200008392334,
      "high": 31.829999923706055,
      "low": 30.530000686645508,
      "close": 31.530000686645508,
      "volume": 140400
    },
    {
      "time": "2025-12-11",
      "open": 31.440000534057617,
      "high": 32.099998474121094,
      "low": 31.3700008392334,
      "close": 31.979999542236328,
      "volume": 106300
    },
    {
      "time": "2025-12-12",
      "open": 32,
      "high": 32.220001220703125,
      "low": 31.829999923706055,
      "close": 32.060001373291016,
      "volume": 117100
    },
    {
      "time": "2025-12-15",
      "open": 32.130001068115234,
      "high": 32.619998931884766,
      "low": 32.11000061035156,
      "close": 32.34000015258789,
      "volume": 109600
    },
    {
      "time": "2025-12-16",
      "open": 32.459999084472656,
      "high": 32.5,
      "low": 31.760000228881836,
      "close": 32.209999084472656,
      "volume": 98000
    },
    {
      "time": "2025-12-17",
      "open": 32.33000183105469,
      "high": 33.13999938964844,
      "low": 32.31999969482422,
      "close": 32.4900016784668,
      "volume": 113700
    },
    {
      "time": "2025-12-18",
      "open": 32.72999954223633,
      "high": 33.22999954223633,
      "low": 32.709999084472656,
      "close": 32.88999938964844,
      "volume": 106100
    },
    {
      "time": "2025-12-19",
      "open": 32.79999923706055,
      "high": 33.2400016784668,
      "low": 32.290000915527344,
      "close": 32.380001068115234,
      "volume": 187800
    },
    {
      "time": "2025-12-22",
      "open": 32.47999954223633,
      "high": 32.709999084472656,
      "low": 32.060001373291016,
      "close": 32.11000061035156,
      "volume": 67600
    },
    {
      "time": "2025-12-23",
      "open": 32.08000183105469,
      "high": 32.34000015258789,
      "low": 31.639999389648438,
      "close": 31.729999542236328,
      "volume": 66800
    },
    {
      "time": "2025-12-24",
      "open": 31.75,
      "high": 32.029998779296875,
      "low": 31.670000076293945,
      "close": 31.739999771118164,
      "volume": 42600
    },
    {
      "time": "2025-12-26",
      "open": 31.799999237060547,
      "high": 32,
      "low": 31.59000015258789,
      "close": 31.709999084472656,
      "volume": 54300
    },
    {
      "time": "2025-12-29",
      "open": 31.75,
      "high": 31.860000610351562,
      "low": 31.40999984741211,
      "close": 31.510000228881836,
      "volume": 52600
    },
    {
      "time": "2025-12-30",
      "open": 31.600000381469727,
      "high": 31.600000381469727,
      "low": 31.1200008392334,
      "close": 31.1299991607666,
      "volume": 69400
    },
    {
      "time": "2025-12-31",
      "open": 31.010000228881836,
      "high": 31.450000762939453,
      "low": 30.979999542236328,
      "close": 31.020000457763672,
      "volume": 66700
    },
    {
      "time": "2026-01-02",
      "open": 31.059999465942383,
      "high": 31.059999465942383,
      "low": 30.540000915527344,
      "close": 30.860000610351562,
      "volume": 81700
    },
    {
      "time": "2026-01-05",
      "open": 30.8799991607666,
      "high": 31.860000610351562,
      "low": 30.850000381469727,
      "close": 31.200000762939453,
      "volume": 140000
    },
    {
      "time": "2026-01-06",
      "open": 31.329999923706055,
      "high": 31.329999923706055,
      "low": 30.75,
      "close": 31.040000915527344,
      "volume": 98600
    },
    {
      "time": "2026-01-07",
      "open": 31,
      "high": 31.209999084472656,
      "low": 30.43000030517578,
      "close": 30.68000030517578,
      "volume": 74300
    },
    {
      "time": "2026-01-08",
      "open": 30.600000381469727,
      "high": 31.979999542236328,
      "low": 30.600000381469727,
      "close": 31.68000030517578,
      "volume": 123000
    },
    {
      "time": "2026-01-09",
      "open": 31.549999237060547,
      "high": 32,
      "low": 30.200000762939453,
      "close": 31.5,
      "volume": 73600
    },
    {
      "time": "2026-01-12",
      "open": 31.329999923706055,
      "high": 31.719999313354492,
      "low": 31.229999542236328,
      "close": 31.3700008392334,
      "volume": 94700
    },
    {
      "time": "2026-01-13",
      "open": 31.469999313354492,
      "high": 31.540000915527344,
      "low": 31.190000534057617,
      "close": 31.31999969482422,
      "volume": 57100
    },
    {
      "time": "2026-01-14",
      "open": 31.31999969482422,
      "high": 31.770000457763672,
      "low": 31.149999618530273,
      "close": 31.6299991607666,
      "volume": 118700
    },
    {
      "time": "2026-01-15",
      "open": 31.959999084472656,
      "high": 32.779998779296875,
      "low": 31.959999084472656,
      "close": 32.400001525878906,
      "volume": 216600
    },
    {
      "time": "2026-01-16",
      "open": 32.5,
      "high": 32.75,
      "low": 32.18000030517578,
      "close": 32.439998626708984,
      "volume": 123200
    },
    {
      "time": "2026-01-20",
      "open": 32,
      "high": 32.349998474121094,
      "low": 31.770000457763672,
      "close": 31.8799991607666,
      "volume": 71900
    },
    {
      "time": "2026-01-21",
      "open": 31.950000762939453,
      "high": 33.560001373291016,
      "low": 31.950000762939453,
      "close": 33.52000045776367,
      "volume": 145400
    },
    {
      "time": "2026-01-22",
      "open": 33.52000045776367,
      "high": 35.150001525878906,
      "low": 33.52000045776367,
      "close": 34.40999984741211,
      "volume": 165400
    },
    {
      "time": "2026-01-23",
      "open": 34.36000061035156,
      "high": 34.36000061035156,
      "low": 32.58000183105469,
      "close": 32.599998474121094,
      "volume": 146400
    },
    {
      "time": "2026-01-26",
      "open": 32.54999923706055,
      "high": 32.93000030517578,
      "low": 31.450000762939453,
      "close": 31.639999389648438,
      "volume": 132300
    },
    {
      "time": "2026-01-27",
      "open": 31.639999389648438,
      "high": 31.90999984741211,
      "low": 31.360000610351562,
      "close": 31.530000686645508,
      "volume": 77800
    },
    {
      "time": "2026-01-28",
      "open": 31.59000015258789,
      "high": 31.790000915527344,
      "low": 31.170000076293945,
      "close": 31.520000457763672,
      "volume": 99800
    },
    {
      "time": "2026-01-29",
      "open": 31.729999542236328,
      "high": 32.849998474121094,
      "low": 31.729999542236328,
      "close": 32.84000015258789,
      "volume": 102700
    },
    {
      "time": "2026-01-30",
      "open": 32.779998779296875,
      "high": 33.119998931884766,
      "low": 32.619998931884766,
      "close": 32.9900016784668,
      "volume": 109800
    },
    {
      "time": "2026-02-02",
      "open": 33.060001373291016,
      "high": 34.290000915527344,
      "low": 32.939998626708984,
      "close": 33.83000183105469,
      "volume": 97400
    },
    {
      "time": "2026-02-03",
      "open": 33.91999816894531,
      "high": 34.880001068115234,
      "low": 33.66999816894531,
      "close": 34.06999969482422,
      "volume": 128800
    },
    {
      "time": "2026-02-04",
      "open": 34.400001525878906,
      "high": 35.220001220703125,
      "low": 34.38999938964844,
      "close": 34.560001373291016,
      "volume": 177400
    },
    {
      "time": "2026-02-05",
      "open": 34.4900016784668,
      "high": 34.810001373291016,
      "low": 34.2599983215332,
      "close": 34.540000915527344,
      "volume": 102600
    },
    {
      "time": "2026-02-06",
      "open": 34.599998474121094,
      "high": 34.970001220703125,
      "low": 34.47999954223633,
      "close": 34.61000061035156,
      "volume": 206400
    },
    {
      "time": "2026-02-09",
      "open": 34.959999084472656,
      "high": 34.959999084472656,
      "low": 34.349998474121094,
      "close": 34.38999938964844,
      "volume": 155900
    },
    {
      "time": "2026-02-10",
      "open": 34.33000183105469,
      "high": 34.56999969482422,
      "low": 33.70000076293945,
      "close": 34.02000045776367,
      "volume": 121800
    },
    {
      "time": "2026-02-11",
      "open": 34.290000915527344,
      "high": 34.43000030517578,
      "low": 33.209999084472656,
      "close": 33.369998931884766,
      "volume": 156700
    },
    {
      "time": "2026-02-12",
      "open": 33.959999084472656,
      "high": 34,
      "low": 32.81999969482422,
      "close": 33.34000015258789,
      "volume": 114800
    },
    {
      "time": "2026-02-13",
      "open": 33.5099983215332,
      "high": 33.97999954223633,
      "low": 33.11000061035156,
      "close": 33.7400016784668,
      "volume": 89500
    },
    {
      "time": "2026-02-17",
      "open": 33.7400016784668,
      "high": 34.4900016784668,
      "low": 33.7400016784668,
      "close": 33.970001220703125,
      "volume": 200900
    },
    {
      "time": "2026-02-18",
      "open": 34.04999923706055,
      "high": 34.66999816894531,
      "low": 33.2599983215332,
      "close": 33.41999816894531,
      "volume": 107000
    },
    {
      "time": "2026-02-19",
      "open": 33.540000915527344,
      "high": 33.540000915527344,
      "low": 33,
      "close": 33.369998931884766,
      "volume": 84500
    },
    {
      "time": "2026-02-20",
      "open": 33.349998474121094,
      "high": 33.93000030517578,
      "low": 33.040000915527344,
      "close": 33.84000015258789,
      "volume": 92100
    },
    {
      "time": "2026-02-23",
      "open": 33.72999954223633,
      "high": 34.119998931884766,
      "low": 32.41999816894531,
      "close": 32.61000061035156,
      "volume": 133300
    },
    {
      "time": "2026-02-24",
      "open": 32.619998931884766,
      "high": 33.11000061035156,
      "low": 32.310001373291016,
      "close": 32.58000183105469,
      "volume": 83400
    },
    {
      "time": "2026-02-25",
      "open": 32.959999084472656,
      "high": 33.529998779296875,
      "low": 32.70000076293945,
      "close": 33.43000030517578,
      "volume": 88900
    },
    {
      "time": "2026-02-26",
      "open": 33.540000915527344,
      "high": 34.08000183105469,
      "low": 33.040000915527344,
      "close": 33.380001068115234,
      "volume": 74100
    },
    {
      "time": "2026-02-27",
      "open": 32.75,
      "high": 33.18000030517578,
      "low": 32,
      "close": 32.16999816894531,
      "volume": 118100
    },
    {
      "time": "2026-03-02",
      "open": 31.75,
      "high": 33.02000045776367,
      "low": 31.469999313354492,
      "close": 32.68000030517578,
      "volume": 80000
    },
    {
      "time": "2026-03-03",
      "open": 32.11000061035156,
      "high": 32.619998931884766,
      "low": 31.600000381469727,
      "close": 32.470001220703125,
      "volume": 139800
    },
    {
      "time": "2026-03-04",
      "open": 32.75,
      "high": 33,
      "low": 32.5,
      "close": 32.79999923706055,
      "volume": 200700
    },
    {
      "time": "2026-03-05",
      "open": 32.40999984741211,
      "high": 32.5,
      "low": 31.799999237060547,
      "close": 32.11000061035156,
      "volume": 111300
    },
    {
      "time": "2026-03-06",
      "open": 31.139999389648438,
      "high": 31.700000762939453,
      "low": 30.8700008392334,
      "close": 31.520000457763672,
      "volume": 186500
    },
    {
      "time": "2026-03-09",
      "open": 30.90999984741211,
      "high": 31.68000030517578,
      "low": 30.09000015258789,
      "close": 31.530000686645508,
      "volume": 164600
    },
    {
      "time": "2026-03-10",
      "open": 31.389999389648438,
      "high": 32.4900016784668,
      "low": 31.299999237060547,
      "close": 31.770000457763672,
      "volume": 149900
    },
    {
      "time": "2026-03-11",
      "open": 31.75,
      "high": 31.75,
      "low": 31.06999969482422,
      "close": 31.350000381469727,
      "volume": 133200
    },
    {
      "time": "2026-03-12",
      "open": 30.729999542236328,
      "high": 31.5,
      "low": 30.510000228881836,
      "close": 31.209999084472656,
      "volume": 140700
    },
    {
      "time": "2026-03-13",
      "open": 31.360000610351562,
      "high": 31.829999923706055,
      "low": 31,
      "close": 31.34000015258789,
      "volume": 216500
    },
    {
      "time": "2026-03-16",
      "open": 31.56999969482422,
      "high": 31.8799991607666,
      "low": 31.489999771118164,
      "close": 31.549999237060547,
      "volume": 113200
    },
    {
      "time": "2026-03-17",
      "open": 31.700000762939453,
      "high": 32,
      "low": 30.959999084472656,
      "close": 31.139999389648438,
      "volume": 137300
    },
    {
      "time": "2026-03-18",
      "open": 30.959999084472656,
      "high": 31.06999969482422,
      "low": 30.43000030517578,
      "close": 30.510000228881836,
      "volume": 114300
    },
    {
      "time": "2026-03-19",
      "open": 30.31999969482422,
      "high": 31.600000381469727,
      "low": 30.290000915527344,
      "close": 31.239999771118164,
      "volume": 172500
    },
    {
      "time": "2026-03-20",
      "open": 31.270000457763672,
      "high": 31.420000076293945,
      "low": 30.780000686645508,
      "close": 31.1299991607666,
      "volume": 232200
    },
    {
      "time": "2026-03-23",
      "open": 31.860000610351562,
      "high": 32.150001525878906,
      "low": 31.59000015258789,
      "close": 31.65999984741211,
      "volume": 251300
    },
    {
      "time": "2026-03-24",
      "open": 31.31999969482422,
      "high": 32.040000915527344,
      "low": 31.31999969482422,
      "close": 31.6299991607666,
      "volume": 122500
    },
    {
      "time": "2026-03-25",
      "open": 31.969999313354492,
      "high": 32.130001068115234,
      "low": 31.5,
      "close": 31.639999389648438,
      "volume": 112500
    },
    {
      "time": "2026-03-26",
      "open": 31.43000030517578,
      "high": 31.68000030517578,
      "low": 31.309999465942383,
      "close": 31.649999618530273,
      "volume": 113900
    },
    {
      "time": "2026-03-27",
      "open": 31.649999618530273,
      "high": 31.649999618530273,
      "low": 31.170000076293945,
      "close": 31.350000381469727,
      "volume": 108100
    },
    {
      "time": "2026-03-30",
      "open": 31.59000015258789,
      "high": 31.760000228881836,
      "low": 31.450000762939453,
      "close": 31.59000015258789,
      "volume": 319500
    },
    {
      "time": "2026-03-31",
      "open": 31.809999465942383,
      "high": 32.25,
      "low": 31.690000534057617,
      "close": 32.15999984741211,
      "volume": 202000
    },
    {
      "time": "2026-04-01",
      "open": 32.33000183105469,
      "high": 32.810001373291016,
      "low": 32.33000183105469,
      "close": 32.369998931884766,
      "volume": 257200
    },
    {
      "time": "2026-04-02",
      "open": 32.04999923706055,
      "high": 32.56999969482422,
      "low": 31.760000228881836,
      "close": 32.34000015258789,
      "volume": 224000
    },
    {
      "time": "2026-04-06",
      "open": 32.31999969482422,
      "high": 32.86000061035156,
      "low": 32.29999923706055,
      "close": 32.81999969482422,
      "volume": 309000
    },
    {
      "time": "2026-04-07",
      "open": 32.72999954223633,
      "high": 33.119998931884766,
      "low": 32.650001525878906,
      "close": 32.9900016784668,
      "volume": 470900
    },
    {
      "time": "2026-04-08",
      "open": 34,
      "high": 34.150001525878906,
      "low": 33.619998931884766,
      "close": 33.869998931884766,
      "volume": 213700
    },
    {
      "time": "2026-04-09",
      "open": 33.61000061035156,
      "high": 34.279998779296875,
      "low": 33.4900016784668,
      "close": 34.09000015258789,
      "volume": 220500
    },
    {
      "time": "2026-04-10",
      "open": 34.099998474121094,
      "high": 34.099998474121094,
      "low": 33.380001068115234,
      "close": 33.86000061035156,
      "volume": 184400
    },
    {
      "time": "2026-04-13",
      "open": 33.70000076293945,
      "high": 33.75,
      "low": 33.439998626708984,
      "close": 33.63999938964844,
      "volume": 147300
    },
    {
      "time": "2026-04-14",
      "open": 33.599998474121094,
      "high": 33.86000061035156,
      "low": 33.18000030517578,
      "close": 33.790000915527344,
      "volume": 207500
    },
    {
      "time": "2026-04-15",
      "open": 33.75,
      "high": 34.02000045776367,
      "low": 33.279998779296875,
      "close": 33.83000183105469,
      "volume": 134900
    },
    {
      "time": "2026-04-16",
      "open": 33.70000076293945,
      "high": 33.880001068115234,
      "low": 33.560001373291016,
      "close": 33.7400016784668,
      "volume": 109100
    },
    {
      "time": "2026-04-17",
      "open": 34.16999816894531,
      "high": 35.09000015258789,
      "low": 33.79999923706055,
      "close": 34.31999969482422,
      "volume": 262900
    },
    {
      "time": "2026-04-20",
      "open": 34.16999816894531,
      "high": 34.599998474121094,
      "low": 34.099998474121094,
      "close": 34.38999938964844,
      "volume": 148900
    },
    {
      "time": "2026-04-21",
      "open": 34.27000045776367,
      "high": 34.54999923706055,
      "low": 33.38999938964844,
      "close": 33.43000030517578,
      "volume": 162000
    },
    {
      "time": "2026-04-22",
      "open": 33.43000030517578,
      "high": 34.189998626708984,
      "low": 33.29999923706055,
      "close": 34.040000915527344,
      "volume": 180100
    },
    {
      "time": "2026-04-23",
      "open": 34.13999938964844,
      "high": 34.380001068115234,
      "low": 32.869998931884766,
      "close": 34.150001525878906,
      "volume": 149000
    },
    {
      "time": "2026-04-24",
      "open": 33.95000076293945,
      "high": 34.060001373291016,
      "low": 33.189998626708984,
      "close": 33.220001220703125,
      "volume": 108700
    },
    {
      "time": "2026-04-27",
      "open": 33.060001373291016,
      "high": 33.88999938964844,
      "low": 33.060001373291016,
      "close": 33.779998779296875,
      "volume": 130000
    },
    {
      "time": "2026-04-28",
      "open": 33.88999938964844,
      "high": 34.5099983215332,
      "low": 33.630001068115234,
      "close": 34.2599983215332,
      "volume": 102500
    },
    {
      "time": "2026-04-29",
      "open": 34.0099983215332,
      "high": 34.31999969482422,
      "low": 32.97999954223633,
      "close": 33.13999938964844,
      "volume": 83900
    },
    {
      "time": "2026-04-30",
      "open": 32.849998474121094,
      "high": 33.400001525878906,
      "low": 32.790000915527344,
      "close": 32.970001220703125,
      "volume": 92000
    },
    {
      "time": "2026-05-01",
      "open": 33.16999816894531,
      "high": 33.540000915527344,
      "low": 32.90999984741211,
      "close": 33.31999969482422,
      "volume": 87900
    },
    {
      "time": "2026-05-04",
      "open": 32.869998931884766,
      "high": 33.25,
      "low": 32.65999984741211,
      "close": 32.7400016784668,
      "volume": 82100
    },
    {
      "time": "2026-05-05",
      "open": 32.79999923706055,
      "high": 33.459999084472656,
      "low": 32.79999923706055,
      "close": 33.29999923706055,
      "volume": 142200
    },
    {
      "time": "2026-05-06",
      "open": 33.470001220703125,
      "high": 33.75,
      "low": 32.630001068115234,
      "close": 32.75,
      "volume": 129400
    },
    {
      "time": "2026-05-07",
      "open": 32.58000183105469,
      "high": 32.939998626708984,
      "low": 32.099998474121094,
      "close": 32.439998626708984,
      "volume": 186800
    },
    {
      "time": "2026-05-08",
      "open": 32.38999938964844,
      "high": 32.869998931884766,
      "low": 32.33000183105469,
      "close": 32.7400016784668,
      "volume": 112200
    },
    {
      "time": "2026-05-11",
      "open": 32.779998779296875,
      "high": 32.88999938964844,
      "low": 32.15999984741211,
      "close": 32.20000076293945,
      "volume": 187500
    },
    {
      "time": "2026-05-12",
      "open": 32.290000915527344,
      "high": 32.290000915527344,
      "low": 31.34000015258789,
      "close": 31.739999771118164,
      "volume": 144900
    },
    {
      "time": "2026-05-13",
      "open": 31.690000534057617,
      "high": 32.18000030517578,
      "low": 31.170000076293945,
      "close": 31.239999771118164,
      "volume": 152100
    },
    {
      "time": "2026-05-14",
      "open": 31.459999084472656,
      "high": 31.81999969482422,
      "low": 31.459999084472656,
      "close": 31.559999465942383,
      "volume": 123100
    },
    {
      "time": "2026-05-15",
      "open": 31.5,
      "high": 32.189998626708984,
      "low": 30.969999313354492,
      "close": 31.1200008392334,
      "volume": 178000
    },
    {
      "time": "2026-05-18",
      "open": 31.200000762939453,
      "high": 31.889999389648438,
      "low": 31.139999389648438,
      "close": 31.84000015258789,
      "volume": 117500
    },
    {
      "time": "2026-05-19",
      "open": 31.549999237060547,
      "high": 31.8799991607666,
      "low": 31.350000381469727,
      "close": 31.65999984741211,
      "volume": 104500
    },
    {
      "time": "2026-05-20",
      "open": 31.65999984741211,
      "high": 32.61000061035156,
      "low": 31.5,
      "close": 32.43000030517578,
      "volume": 200500
    },
    {
      "time": "2026-05-21",
      "open": 32.119998931884766,
      "high": 32.689998626708984,
      "low": 31.950000762939453,
      "close": 32.63999938964844,
      "volume": 207700
    },
    {
      "time": "2026-05-22",
      "open": 32.72999954223633,
      "high": 32.91999816894531,
      "low": 32.25,
      "close": 32.349998474121094,
      "volume": 110500
    },
    {
      "time": "2026-05-26",
      "open": 32.41999816894531,
      "high": 32.9900016784668,
      "low": 32.20000076293945,
      "close": 32.869998931884766,
      "volume": 114200
    },
    {
      "time": "2026-05-27",
      "open": 33.040000915527344,
      "high": 33.09000015258789,
      "low": 32.56999969482422,
      "close": 32.689998626708984,
      "volume": 86900
    },
    {
      "time": "2026-05-28",
      "open": 32.900001525878906,
      "high": 32.900001525878906,
      "low": 31.979999542236328,
      "close": 32.790000915527344,
      "volume": 73800
    },
    {
      "time": "2026-05-29",
      "open": 32.7400016784668,
      "high": 32.91999816894531,
      "low": 32.40999984741211,
      "close": 32.650001525878906,
      "volume": 96200
    },
    {
      "time": "2026-06-01",
      "open": 32.33000183105469,
      "high": 32.540000915527344,
      "low": 31.780000686645508,
      "close": 32.11000061035156,
      "volume": 104800
    },
    {
      "time": "2026-06-02",
      "open": 31.93000030517578,
      "high": 32.900001525878906,
      "low": 31.93000030517578,
      "close": 32.880001068115234,
      "volume": 106800
    },
    {
      "time": "2026-06-03",
      "open": 32.52000045776367,
      "high": 32.849998474121094,
      "low": 31.459999084472656,
      "close": 31.510000228881836,
      "volume": 169100
    },
    {
      "time": "2026-06-04",
      "open": 31.90999984741211,
      "high": 32.689998626708984,
      "low": 31.809999465942383,
      "close": 32.47999954223633,
      "volume": 127400
    },
    {
      "time": "2026-06-05",
      "open": 32.47999954223633,
      "high": 33.11000061035156,
      "low": 32.189998626708984,
      "close": 32.86000061035156,
      "volume": 142600
    },
    {
      "time": "2026-06-08",
      "open": 32.86000061035156,
      "high": 33.5,
      "low": 32.720001220703125,
      "close": 32.91999816894531,
      "volume": 95200
    },
    {
      "time": "2026-06-09",
      "open": 33.0099983215332,
      "high": 33.869998931884766,
      "low": 33.0099983215332,
      "close": 33.459999084472656,
      "volume": 166000
    },
    {
      "time": "2026-06-10",
      "open": 33.70000076293945,
      "high": 33.970001220703125,
      "low": 33.540000915527344,
      "close": 33.7400016784668,
      "volume": 183800
    },
    {
      "time": "2026-06-11",
      "open": 34,
      "high": 34,
      "low": 33.439998626708984,
      "close": 33.91999816894531,
      "volume": 119200
    },
    {
      "time": "2026-06-12",
      "open": 33.97999954223633,
      "high": 34.41999816894531,
      "low": 33.97999954223633,
      "close": 34.2599983215332,
      "volume": 165400
    },
    {
      "time": "2026-06-15",
      "open": 34.43000030517578,
      "high": 34.5,
      "low": 33.45000076293945,
      "close": 33.59000015258789,
      "volume": 170600
    },
    {
      "time": "2026-06-16",
      "open": 33.68000030517578,
      "high": 34.13999938964844,
      "low": 33.380001068115234,
      "close": 33.7599983215332,
      "volume": 129200
    },
    {
      "time": "2026-06-17",
      "open": 33.709999084472656,
      "high": 33.900001525878906,
      "low": 32.790000915527344,
      "close": 33.040000915527344,
      "volume": 166300
    },
    {
      "time": "2026-06-18",
      "open": 33.4900016784668,
      "high": 33.84000015258789,
      "low": 33.16999816894531,
      "close": 33.540000915527344,
      "volume": 402500
    },
    {
      "time": "2026-06-22",
      "open": 33.47999954223633,
      "high": 33.91999816894531,
      "low": 33.36000061035156,
      "close": 33.40999984741211,
      "volume": 112000
    },
    {
      "time": "2026-06-23",
      "open": 33.13999938964844,
      "high": 34.08000183105469,
      "low": 33.11000061035156,
      "close": 34,
      "volume": 158100
    },
    {
      "time": "2026-06-24",
      "open": 33.959999084472656,
      "high": 34.38999938964844,
      "low": 33.849998474121094,
      "close": 34.290000915527344,
      "volume": 175000
    },
    {
      "time": "2026-06-25",
      "open": 34.2400016784668,
      "high": 34.41999816894531,
      "low": 34.02000045776367,
      "close": 34.15999984741211,
      "volume": 120400
    },
    {
      "time": "2026-06-26",
      "open": 34.189998626708984,
      "high": 34.79999923706055,
      "low": 33.939998626708984,
      "close": 34.63999938964844,
      "volume": 893900
    },
    {
      "time": "2026-06-29",
      "open": 34.47999954223633,
      "high": 34.47999954223633,
      "low": 33.900001525878906,
      "close": 34.2400016784668,
      "volume": 224100
    },
    {
      "time": "2026-06-30",
      "open": 34.689998626708984,
      "high": 35,
      "low": 34.119998931884766,
      "close": 34.84000015258789,
      "volume": 365000
    },
    {
      "time": "2026-07-01",
      "open": 34.939998626708984,
      "high": 35.75,
      "low": 31.100000381469727,
      "close": 35.68000030517578,
      "volume": 246900
    },
    {
      "time": "2026-07-02",
      "open": 35.7599983215332,
      "high": 35.97999954223633,
      "low": 35.040000915527344,
      "close": 35.18000030517578,
      "volume": 183800
    },
    {
      "time": "2026-07-06",
      "open": 35.209999084472656,
      "high": 35.529998779296875,
      "low": 34.810001373291016,
      "close": 35.349998474121094,
      "volume": 158300
    },
    {
      "time": "2026-07-07",
      "open": 35.349998474121094,
      "high": 35.41999816894531,
      "low": 34.869998931884766,
      "close": 34.91999816894531,
      "volume": 122700
    },
    {
      "time": "2026-07-08",
      "open": 34.75,
      "high": 35.20000076293945,
      "low": 33.84000015258789,
      "close": 33.970001220703125,
      "volume": 208300
    },
    {
      "time": "2026-07-09",
      "open": 33.880001068115234,
      "high": 34.470001220703125,
      "low": 33.81999969482422,
      "close": 34.2599983215332,
      "volume": 197900
    },
    {
      "time": "2026-07-10",
      "open": 34.279998779296875,
      "high": 34.689998626708984,
      "low": 34.16999816894531,
      "close": 34.630001068115234,
      "volume": 112800
    },
    {
      "time": "2026-07-13",
      "open": 34.720001220703125,
      "high": 34.84000015258789,
      "low": 34.4900016784668,
      "close": 34.79999923706055,
      "volume": 115000
    },
    {
      "time": "2026-07-14",
      "open": 34.7599983215332,
      "high": 34.849998474121094,
      "low": 34.18000030517578,
      "close": 34.369998931884766,
      "volume": 145800
    },
    {
      "time": "2026-07-15",
      "open": 34.38999938964844,
      "high": 35.06999969482422,
      "low": 34.38999938964844,
      "close": 34.84000015258789,
      "volume": 128800
    },
    {
      "time": "2026-07-16",
      "open": 34.869998931884766,
      "high": 37.18000030517578,
      "low": 34.86000061035156,
      "close": 35.939998626708984,
      "volume": 176800
    },
    {
      "time": "2026-07-17",
      "open": 35.650001525878906,
      "high": 36.029998779296875,
      "low": 35.209999084472656,
      "close": 35.439998626708984,
      "volume": 147700
    },
    {
      "time": "2026-07-20",
      "open": 35.380001068115234,
      "high": 35.45000076293945,
      "low": 35.0099983215332,
      "close": 35.25,
      "volume": 117900
    },
    {
      "time": "2026-07-21",
      "open": 35.06999969482422,
      "high": 35.31999969482422,
      "low": 34.720001220703125,
      "close": 35.27000045776367,
      "volume": 122000
    },
    {
      "time": "2026-07-22",
      "open": 35.22999954223633,
      "high": 35.22999954223633,
      "low": 34.5,
      "close": 34.88999938964844,
      "volume": 137800
    },
    {
      "time": "2026-07-23",
      "open": 35.77000045776367,
      "high": 36.970001220703125,
      "low": 35.689998626708984,
      "close": 36.459999084472656,
      "volume": 262400
    },
    {
      "time": "2026-07-24",
      "open": 36.66999816894531,
      "high": 37.525001525878906,
      "low": 36.505001068115234,
      "close": 37.16999816894531,
      "volume": 186136
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 29.06539985656738
    },
    {
      "time": "2025-10-06",
      "value": 29.114799842834472
    },
    {
      "time": "2025-10-07",
      "value": 29.147999839782713
    },
    {
      "time": "2025-10-08",
      "value": 29.165199851989748
    },
    {
      "time": "2025-10-09",
      "value": 29.180799865722655
    },
    {
      "time": "2025-10-10",
      "value": 29.17279983520508
    },
    {
      "time": "2025-10-13",
      "value": 29.179999809265137
    },
    {
      "time": "2025-10-14",
      "value": 29.208399810791015
    },
    {
      "time": "2025-10-15",
      "value": 29.22259979248047
    },
    {
      "time": "2025-10-16",
      "value": 29.2097998046875
    },
    {
      "time": "2025-10-17",
      "value": 29.200599784851075
    },
    {
      "time": "2025-10-20",
      "value": 29.20139980316162
    },
    {
      "time": "2025-10-21",
      "value": 29.20759979248047
    },
    {
      "time": "2025-10-22",
      "value": 29.19539981842041
    },
    {
      "time": "2025-10-23",
      "value": 29.197199821472168
    },
    {
      "time": "2025-10-24",
      "value": 29.217799797058106
    },
    {
      "time": "2025-10-27",
      "value": 29.24719982147217
    },
    {
      "time": "2025-10-28",
      "value": 29.27879981994629
    },
    {
      "time": "2025-10-29",
      "value": 29.289199829101562
    },
    {
      "time": "2025-10-30",
      "value": 29.295799865722657
    },
    {
      "time": "2025-10-31",
      "value": 29.295799865722657
    },
    {
      "time": "2025-11-03",
      "value": 29.26999988555908
    },
    {
      "time": "2025-11-04",
      "value": 29.25339988708496
    },
    {
      "time": "2025-11-05",
      "value": 29.240999870300293
    },
    {
      "time": "2025-11-06",
      "value": 29.214799880981445
    },
    {
      "time": "2025-11-07",
      "value": 29.189799880981447
    },
    {
      "time": "2025-11-10",
      "value": 29.170999908447264
    },
    {
      "time": "2025-11-11",
      "value": 29.156399879455567
    },
    {
      "time": "2025-11-12",
      "value": 29.14499988555908
    },
    {
      "time": "2025-11-13",
      "value": 29.12239990234375
    },
    {
      "time": "2025-11-14",
      "value": 29.104999923706053
    },
    {
      "time": "2025-11-17",
      "value": 29.066199913024903
    },
    {
      "time": "2025-11-18",
      "value": 29.02799991607666
    },
    {
      "time": "2025-11-19",
      "value": 28.991799926757814
    },
    {
      "time": "2025-11-20",
      "value": 28.95479991912842
    },
    {
      "time": "2025-11-21",
      "value": 28.93919994354248
    },
    {
      "time": "2025-11-24",
      "value": 28.91479995727539
    },
    {
      "time": "2025-11-25",
      "value": 28.90319995880127
    },
    {
      "time": "2025-11-26",
      "value": 28.876599960327148
    },
    {
      "time": "2025-11-28",
      "value": 28.827599983215332
    },
    {
      "time": "2025-12-01",
      "value": 28.791799964904786
    },
    {
      "time": "2025-12-02",
      "value": 28.76819999694824
    },
    {
      "time": "2025-12-03",
      "value": 28.762000007629396
    },
    {
      "time": "2025-12-04",
      "value": 28.76159999847412
    },
    {
      "time": "2025-12-05",
      "value": 28.76719997406006
    },
    {
      "time": "2025-12-08",
      "value": 28.780599975585936
    },
    {
      "time": "2025-12-09",
      "value": 28.809799995422363
    },
    {
      "time": "2025-12-10",
      "value": 28.867600021362303
    },
    {
      "time": "2025-12-11",
      "value": 28.93180000305176
    },
    {
      "time": "2025-12-12",
      "value": 28.997000045776367
    },
    {
      "time": "2025-12-15",
      "value": 29.067200050354003
    },
    {
      "time": "2025-12-16",
      "value": 29.121600036621093
    },
    {
      "time": "2025-12-17",
      "value": 29.196200065612793
    },
    {
      "time": "2025-12-18",
      "value": 29.290400047302246
    },
    {
      "time": "2025-12-19",
      "value": 29.379200057983397
    },
    {
      "time": "2025-12-22",
      "value": 29.48040008544922
    },
    {
      "time": "2025-12-23",
      "value": 29.565600090026855
    },
    {
      "time": "2025-12-24",
      "value": 29.636800079345704
    },
    {
      "time": "2025-12-26",
      "value": 29.715000076293947
    },
    {
      "time": "2025-12-29",
      "value": 29.810400085449217
    },
    {
      "time": "2025-12-30",
      "value": 29.896800079345702
    },
    {
      "time": "2025-12-31",
      "value": 29.968200073242187
    },
    {
      "time": "2026-01-02",
      "value": 30.032400093078614
    },
    {
      "time": "2026-01-05",
      "value": 30.09920009613037
    },
    {
      "time": "2026-01-06",
      "value": 30.141800117492675
    },
    {
      "time": "2026-01-07",
      "value": 30.165800132751464
    },
    {
      "time": "2026-01-08",
      "value": 30.207400131225587
    },
    {
      "time": "2026-01-09",
      "value": 30.238400115966797
    },
    {
      "time": "2026-01-12",
      "value": 30.290400123596193
    },
    {
      "time": "2026-01-13",
      "value": 30.34100009918213
    },
    {
      "time": "2026-01-14",
      "value": 30.404600067138674
    },
    {
      "time": "2026-01-15",
      "value": 30.48040008544922
    },
    {
      "time": "2026-01-16",
      "value": 30.553200073242188
    },
    {
      "time": "2026-01-20",
      "value": 30.60320007324219
    },
    {
      "time": "2026-01-21",
      "value": 30.696600074768067
    },
    {
      "time": "2026-01-22",
      "value": 30.806800079345702
    },
    {
      "time": "2026-01-23",
      "value": 30.874800033569336
    },
    {
      "time": "2026-01-26",
      "value": 30.920000038146974
    },
    {
      "time": "2026-01-27",
      "value": 30.962200050354003
    },
    {
      "time": "2026-01-28",
      "value": 31.00740005493164
    },
    {
      "time": "2026-01-29",
      "value": 31.077200050354005
    },
    {
      "time": "2026-01-30",
      "value": 31.168800086975097
    },
    {
      "time": "2026-02-02",
      "value": 31.28160011291504
    },
    {
      "time": "2026-02-03",
      "value": 31.39820011138916
    },
    {
      "time": "2026-02-04",
      "value": 31.52280014038086
    },
    {
      "time": "2026-02-05",
      "value": 31.628200149536134
    },
    {
      "time": "2026-02-06",
      "value": 31.738200149536134
    },
    {
      "time": "2026-02-09",
      "value": 31.833200149536133
    },
    {
      "time": "2026-02-10",
      "value": 31.926000175476073
    },
    {
      "time": "2026-02-11",
      "value": 32.009600143432614
    },
    {
      "time": "2026-02-12",
      "value": 32.085400161743166
    },
    {
      "time": "2026-02-13",
      "value": 32.17440017700196
    },
    {
      "time": "2026-02-17",
      "value": 32.25380020141601
    },
    {
      "time": "2026-02-18",
      "value": 32.3206001663208
    },
    {
      "time": "2026-02-19",
      "value": 32.392000160217286
    },
    {
      "time": "2026-02-20",
      "value": 32.467600173950196
    },
    {
      "time": "2026-02-23",
      "value": 32.51120018005371
    },
    {
      "time": "2026-02-24",
      "value": 32.532200202941894
    },
    {
      "time": "2026-02-25",
      "value": 32.56120021820068
    },
    {
      "time": "2026-02-26",
      "value": 32.587600212097165
    },
    {
      "time": "2026-02-27",
      "value": 32.58420017242432
    },
    {
      "time": "2026-03-02",
      "value": 32.59360019683838
    },
    {
      "time": "2026-03-03",
      "value": 32.5932001876831
    },
    {
      "time": "2026-03-04",
      "value": 32.59140018463135
    },
    {
      "time": "2026-03-05",
      "value": 32.58600017547607
    },
    {
      "time": "2026-03-06",
      "value": 32.57420017242432
    },
    {
      "time": "2026-03-09",
      "value": 32.5702001953125
    },
    {
      "time": "2026-03-10",
      "value": 32.57080020904541
    },
    {
      "time": "2026-03-11",
      "value": 32.56360023498535
    },
    {
      "time": "2026-03-12",
      "value": 32.55760021209717
    },
    {
      "time": "2026-03-13",
      "value": 32.561800231933596
    },
    {
      "time": "2026-03-16",
      "value": 32.57240020751953
    },
    {
      "time": "2026-03-17",
      "value": 32.578000183105466
    },
    {
      "time": "2026-03-18",
      "value": 32.564200172424314
    },
    {
      "time": "2026-03-19",
      "value": 32.56820014953613
    },
    {
      "time": "2026-03-20",
      "value": 32.57720012664795
    },
    {
      "time": "2026-03-23",
      "value": 32.576800117492674
    },
    {
      "time": "2026-03-24",
      "value": 32.57940010070801
    },
    {
      "time": "2026-03-25",
      "value": 32.58480007171631
    },
    {
      "time": "2026-03-26",
      "value": 32.59140007019043
    },
    {
      "time": "2026-03-27",
      "value": 32.585800094604494
    },
    {
      "time": "2026-03-30",
      "value": 32.56960006713867
    },
    {
      "time": "2026-03-31",
      "value": 32.564000091552735
    },
    {
      "time": "2026-04-01",
      "value": 32.5738000869751
    },
    {
      "time": "2026-04-02",
      "value": 32.55020008087158
    },
    {
      "time": "2026-04-06",
      "value": 32.51840007781983
    },
    {
      "time": "2026-04-07",
      "value": 32.52620014190674
    },
    {
      "time": "2026-04-08",
      "value": 32.570800132751465
    },
    {
      "time": "2026-04-09",
      "value": 32.62200012207031
    },
    {
      "time": "2026-04-10",
      "value": 32.66880012512207
    },
    {
      "time": "2026-04-13",
      "value": 32.68480010986328
    },
    {
      "time": "2026-04-14",
      "value": 32.70080009460449
    },
    {
      "time": "2026-04-15",
      "value": 32.70080009460449
    },
    {
      "time": "2026-04-16",
      "value": 32.694200134277345
    },
    {
      "time": "2026-04-17",
      "value": 32.689400100708006
    },
    {
      "time": "2026-04-20",
      "value": 32.68640007019043
    },
    {
      "time": "2026-04-21",
      "value": 32.662800064086916
    },
    {
      "time": "2026-04-22",
      "value": 32.655800094604494
    },
    {
      "time": "2026-04-23",
      "value": 32.6584001159668
    },
    {
      "time": "2026-04-24",
      "value": 32.65540016174317
    },
    {
      "time": "2026-04-27",
      "value": 32.664200134277344
    },
    {
      "time": "2026-04-28",
      "value": 32.67460006713867
    },
    {
      "time": "2026-04-29",
      "value": 32.65800003051758
    },
    {
      "time": "2026-04-30",
      "value": 32.649000091552736
    },
    {
      "time": "2026-05-01",
      "value": 32.64800010681152
    },
    {
      "time": "2026-05-04",
      "value": 32.6260001373291
    },
    {
      "time": "2026-05-05",
      "value": 32.63980010986328
    },
    {
      "time": "2026-05-06",
      "value": 32.643200073242184
    },
    {
      "time": "2026-05-07",
      "value": 32.62340003967285
    },
    {
      "time": "2026-05-08",
      "value": 32.610600051879885
    },
    {
      "time": "2026-05-11",
      "value": 32.611200103759764
    },
    {
      "time": "2026-05-12",
      "value": 32.592400093078616
    },
    {
      "time": "2026-05-13",
      "value": 32.56780006408692
    },
    {
      "time": "2026-05-14",
      "value": 32.543000068664554
    },
    {
      "time": "2026-05-15",
      "value": 32.52320007324219
    },
    {
      "time": "2026-05-18",
      "value": 32.529600067138674
    },
    {
      "time": "2026-05-19",
      "value": 32.53220005035401
    },
    {
      "time": "2026-05-20",
      "value": 32.545400047302245
    },
    {
      "time": "2026-05-21",
      "value": 32.57120002746582
    },
    {
      "time": "2026-05-22",
      "value": 32.594000015258786
    },
    {
      "time": "2026-05-26",
      "value": 32.62459999084473
    },
    {
      "time": "2026-05-27",
      "value": 32.647399978637694
    },
    {
      "time": "2026-05-28",
      "value": 32.68040000915527
    },
    {
      "time": "2026-05-29",
      "value": 32.72320003509522
    },
    {
      "time": "2026-06-01",
      "value": 32.74060005187988
    },
    {
      "time": "2026-06-02",
      "value": 32.775600090026856
    },
    {
      "time": "2026-06-03",
      "value": 32.77260009765625
    },
    {
      "time": "2026-06-04",
      "value": 32.78960010528564
    },
    {
      "time": "2026-06-05",
      "value": 32.81400012969971
    },
    {
      "time": "2026-06-08",
      "value": 32.839400100708005
    },
    {
      "time": "2026-06-09",
      "value": 32.881600074768066
    },
    {
      "time": "2026-06-10",
      "value": 32.92460010528564
    },
    {
      "time": "2026-06-11",
      "value": 32.95980007171631
    },
    {
      "time": "2026-06-12",
      "value": 32.997600059509274
    },
    {
      "time": "2026-06-15",
      "value": 33.02260005950928
    },
    {
      "time": "2026-06-16",
      "value": 33.041400032043455
    },
    {
      "time": "2026-06-17",
      "value": 33.04240001678467
    },
    {
      "time": "2026-06-18",
      "value": 33.03580005645752
    },
    {
      "time": "2026-06-22",
      "value": 33.022200050354
    },
    {
      "time": "2026-06-23",
      "value": 33.02500003814697
    },
    {
      "time": "2026-06-24",
      "value": 33.03800006866455
    },
    {
      "time": "2026-06-25",
      "value": 33.045400047302245
    },
    {
      "time": "2026-06-26",
      "value": 33.06159999847412
    },
    {
      "time": "2026-06-29",
      "value": 33.07159999847412
    },
    {
      "time": "2026-06-30",
      "value": 33.0820000076294
    },
    {
      "time": "2026-07-01",
      "value": 33.107800025939945
    },
    {
      "time": "2026-07-02",
      "value": 33.14280002593994
    },
    {
      "time": "2026-07-06",
      "value": 33.16899997711182
    },
    {
      "time": "2026-07-07",
      "value": 33.184399909973145
    },
    {
      "time": "2026-07-08",
      "value": 33.199399909973145
    },
    {
      "time": "2026-07-09",
      "value": 33.20899990081787
    },
    {
      "time": "2026-07-10",
      "value": 33.21639995574951
    },
    {
      "time": "2026-07-13",
      "value": 33.24959995269776
    },
    {
      "time": "2026-07-14",
      "value": 33.27759990692139
    },
    {
      "time": "2026-07-15",
      "value": 33.30799991607666
    },
    {
      "time": "2026-07-16",
      "value": 33.3719998550415
    },
    {
      "time": "2026-07-17",
      "value": 33.41479984283447
    },
    {
      "time": "2026-07-20",
      "value": 33.46479984283447
    },
    {
      "time": "2026-07-21",
      "value": 33.521399879455565
    },
    {
      "time": "2026-07-22",
      "value": 33.5643998336792
    },
    {
      "time": "2026-07-23",
      "value": 33.64959980010986
    },
    {
      "time": "2026-07-24",
      "value": 33.758199768066405
    }
  ],
  "analysis": null
}