{
  "ok": true,
  "cached": false,
  "ticker": "OZKAP",
  "price": 16.39,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Steve Cohen",
      "slug": "steve-cohen",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2025-12-17",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "How Much of a $12,000 Monthly Dividend Paycheck Do You Actually Keep After Taxes?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d0558910-1ca2-3766-a858-46102a1cba6b/how-much-of-a-%2412%2C000-monthly.html",
      "published": "2026-07-24"
    },
    {
      "title": "Bank OZK Shrinks Real Estate Exposure as Peers Ramp Up",
      "publisher": "CRE Daily",
      "link": "https://finance.yahoo.com/m/def41ce0-6544-36dd-8977-0b62e7af1de0/bank-ozk-shrinks-real-estate.html",
      "published": "2026-07-24"
    },
    {
      "title": "Bank OZK (OZK) Could Be 4% Undervalued As Earnings Put Recent Weakness In Context",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bank-ozk-ozk-could-4-231700397.html",
      "published": "2026-07-23"
    },
    {
      "title": "Bank OZK (OZK) Q2 2026 Earnings Call Highlights: Strong CIB Growth and Strategic Buybacks Amid ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bank-ozk-ozk-q2-2026-210137257.html",
      "published": "2026-07-22"
    },
    {
      "title": "Bank OZK Q2 Earnings Beat Estimates on Higher Fee Income, Shares Fall",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bank-ozk-q2-earnings-beat-162300494.html",
      "published": "2026-07-22"
    },
    {
      "title": "Bank OZK Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/b6c5314b-51f8-354b-9159-723c94812f78/bank-ozk-q2-earnings-call.html",
      "published": "2026-07-22"
    },
    {
      "title": "Bank OZK (OZK) Tops Q2 Earnings Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bank-ozk-ozk-tops-q2-213004400.html",
      "published": "2026-07-21"
    },
    {
      "title": "Bank OZK Reports Lower Q2 Earnings",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bank-ozk-reports-lower-q2-202651267.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 17.190000534057617,
      "high": 17.190000534057617,
      "low": 17.030000686645508,
      "close": 17.06999969482422,
      "volume": 22100
    },
    {
      "time": "2025-07-28",
      "open": 17.239999771118164,
      "high": 17.270000457763672,
      "low": 17.15999984741211,
      "close": 17.239999771118164,
      "volume": 19000
    },
    {
      "time": "2025-07-29",
      "open": 17.350000381469727,
      "high": 17.44300079345703,
      "low": 17.280000686645508,
      "close": 17.3799991607666,
      "volume": 38500
    },
    {
      "time": "2025-07-30",
      "open": 17.299999237060547,
      "high": 17.56999969482422,
      "low": 17.299999237060547,
      "close": 17.549999237060547,
      "volume": 20400
    },
    {
      "time": "2025-07-31",
      "open": 17.450000762939453,
      "high": 17.610000610351562,
      "low": 17.40999984741211,
      "close": 17.549999237060547,
      "volume": 21800
    },
    {
      "time": "2025-08-01",
      "open": 17.200000762939453,
      "high": 17.31100082397461,
      "low": 16.84000015258789,
      "close": 16.850000381469727,
      "volume": 69200
    },
    {
      "time": "2025-08-04",
      "open": 17.010000228881836,
      "high": 17.18000030517578,
      "low": 17,
      "close": 17.110000610351562,
      "volume": 23500
    },
    {
      "time": "2025-08-05",
      "open": 17.1200008392334,
      "high": 17.15999984741211,
      "low": 17,
      "close": 17.010000228881836,
      "volume": 21500
    },
    {
      "time": "2025-08-06",
      "open": 17,
      "high": 17.079999923706055,
      "low": 16.976999282836914,
      "close": 17.010000228881836,
      "volume": 14300
    },
    {
      "time": "2025-08-07",
      "open": 17.06999969482422,
      "high": 17.165000915527344,
      "low": 17.020000457763672,
      "close": 17.1299991607666,
      "volume": 16300
    },
    {
      "time": "2025-08-08",
      "open": 17.059999465942383,
      "high": 17.1299991607666,
      "low": 17.010000228881836,
      "close": 17.1299991607666,
      "volume": 11100
    },
    {
      "time": "2025-08-11",
      "open": 17.170000076293945,
      "high": 17.200000762939453,
      "low": 17.1299991607666,
      "close": 17.176000595092773,
      "volume": 12700
    },
    {
      "time": "2025-08-12",
      "open": 17.200000762939453,
      "high": 17.290000915527344,
      "low": 17.149999618530273,
      "close": 17.18000030517578,
      "volume": 9800
    },
    {
      "time": "2025-08-13",
      "open": 17.309999465942383,
      "high": 17.399999618530273,
      "low": 17.25,
      "close": 17.360000610351562,
      "volume": 20300
    },
    {
      "time": "2025-08-14",
      "open": 17.389999389648438,
      "high": 17.459999084472656,
      "low": 17.25,
      "close": 17.450000762939453,
      "volume": 21000
    },
    {
      "time": "2025-08-15",
      "open": 17.5,
      "high": 17.68000030517578,
      "low": 17.31999969482422,
      "close": 17.649999618530273,
      "volume": 42700
    },
    {
      "time": "2025-08-18",
      "open": 17.600000381469727,
      "high": 17.600000381469727,
      "low": 17.5,
      "close": 17.59000015258789,
      "volume": 24400
    },
    {
      "time": "2025-08-19",
      "open": 17.530000686645508,
      "high": 17.600000381469727,
      "low": 17.530000686645508,
      "close": 17.549999237060547,
      "volume": 32800
    },
    {
      "time": "2025-08-20",
      "open": 17.549999237060547,
      "high": 17.549999237060547,
      "low": 17.389999389648438,
      "close": 17.4950008392334,
      "volume": 16900
    },
    {
      "time": "2025-08-21",
      "open": 17.450000762939453,
      "high": 17.549999237060547,
      "low": 17.299999237060547,
      "close": 17.350000381469727,
      "volume": 14400
    },
    {
      "time": "2025-08-22",
      "open": 17.350000381469727,
      "high": 17.54599952697754,
      "low": 17.333999633789062,
      "close": 17.520000457763672,
      "volume": 19100
    },
    {
      "time": "2025-08-25",
      "open": 17.489999771118164,
      "high": 17.489999771118164,
      "low": 17.25,
      "close": 17.299999237060547,
      "volume": 24000
    },
    {
      "time": "2025-08-26",
      "open": 17.299999237060547,
      "high": 17.469999313354492,
      "low": 17.06999969482422,
      "close": 17.170000076293945,
      "volume": 44300
    },
    {
      "time": "2025-08-27",
      "open": 17.309999465942383,
      "high": 17.3700008392334,
      "low": 17.139999389648438,
      "close": 17.246000289916992,
      "volume": 10200
    },
    {
      "time": "2025-08-28",
      "open": 17.232999801635742,
      "high": 17.260000228881836,
      "low": 17.149999618530273,
      "close": 17.260000228881836,
      "volume": 36800
    },
    {
      "time": "2025-08-29",
      "open": 17.18000030517578,
      "high": 17.264999389648438,
      "low": 16.90999984741211,
      "close": 17.059999465942383,
      "volume": 114000
    },
    {
      "time": "2025-09-02",
      "open": 17.049999237060547,
      "high": 17.09000015258789,
      "low": 16.950000762939453,
      "close": 17.030000686645508,
      "volume": 22700
    },
    {
      "time": "2025-09-03",
      "open": 17,
      "high": 17.079999923706055,
      "low": 16.979999542236328,
      "close": 17.030000686645508,
      "volume": 22900
    },
    {
      "time": "2025-09-04",
      "open": 17.079999923706055,
      "high": 17.23900032043457,
      "low": 17.020999908447266,
      "close": 17.15999984741211,
      "volume": 13600
    },
    {
      "time": "2025-09-05",
      "open": 17.350000381469727,
      "high": 17.459999084472656,
      "low": 17.299999237060547,
      "close": 17.389999389648438,
      "volume": 18000
    },
    {
      "time": "2025-09-08",
      "open": 17.389999389648438,
      "high": 17.420000076293945,
      "low": 17.25,
      "close": 17.350000381469727,
      "volume": 16100
    },
    {
      "time": "2025-09-09",
      "open": 17.344999313354492,
      "high": 17.399999618530273,
      "low": 17.25,
      "close": 17.3799991607666,
      "volume": 10900
    },
    {
      "time": "2025-09-10",
      "open": 17.393999099731445,
      "high": 17.479999542236328,
      "low": 17.350000381469727,
      "close": 17.3799991607666,
      "volume": 27600
    },
    {
      "time": "2025-09-11",
      "open": 17.399999618530273,
      "high": 17.649999618530273,
      "low": 17.399999618530273,
      "close": 17.520000457763672,
      "volume": 28900
    },
    {
      "time": "2025-09-12",
      "open": 17.510000228881836,
      "high": 17.59000015258789,
      "low": 17.450000762939453,
      "close": 17.5,
      "volume": 11400
    },
    {
      "time": "2025-09-15",
      "open": 17.440000534057617,
      "high": 17.613000869750977,
      "low": 17.43000030517578,
      "close": 17.540000915527344,
      "volume": 24100
    },
    {
      "time": "2025-09-16",
      "open": 17.530000686645508,
      "high": 17.600000381469727,
      "low": 17.450000762939453,
      "close": 17.489999771118164,
      "volume": 25700
    },
    {
      "time": "2025-09-17",
      "open": 17.65999984741211,
      "high": 17.65999984741211,
      "low": 17.469999313354492,
      "close": 17.639999389648438,
      "volume": 18700
    },
    {
      "time": "2025-09-18",
      "open": 17.6200008392334,
      "high": 17.6200008392334,
      "low": 17.489999771118164,
      "close": 17.489999771118164,
      "volume": 15800
    },
    {
      "time": "2025-09-19",
      "open": 17.510000228881836,
      "high": 17.600000381469727,
      "low": 17.450000762939453,
      "close": 17.59000015258789,
      "volume": 9800
    },
    {
      "time": "2025-09-22",
      "open": 17.510000228881836,
      "high": 17.572999954223633,
      "low": 17.510000228881836,
      "close": 17.535999298095703,
      "volume": 6600
    },
    {
      "time": "2025-09-23",
      "open": 17.520000457763672,
      "high": 17.589000701904297,
      "low": 17.520000457763672,
      "close": 17.540000915527344,
      "volume": 5500
    },
    {
      "time": "2025-09-24",
      "open": 17.52899932861328,
      "high": 17.579999923706055,
      "low": 17.40999984741211,
      "close": 17.40999984741211,
      "volume": 23300
    },
    {
      "time": "2025-09-25",
      "open": 17.399999618530273,
      "high": 17.488000869750977,
      "low": 17.260000228881836,
      "close": 17.34000015258789,
      "volume": 14000
    },
    {
      "time": "2025-09-26",
      "open": 17.260000228881836,
      "high": 17.450000762939453,
      "low": 17.260000228881836,
      "close": 17.3799991607666,
      "volume": 5500
    },
    {
      "time": "2025-09-29",
      "open": 17.399999618530273,
      "high": 17.450000762939453,
      "low": 17.100000381469727,
      "close": 17.200000762939453,
      "volume": 27700
    },
    {
      "time": "2025-09-30",
      "open": 17.149999618530273,
      "high": 17.440000534057617,
      "low": 17.1200008392334,
      "close": 17.440000534057617,
      "volume": 23400
    },
    {
      "time": "2025-10-01",
      "open": 17.329999923706055,
      "high": 17.739999771118164,
      "low": 17.2549991607666,
      "close": 17.739999771118164,
      "volume": 22400
    },
    {
      "time": "2025-10-02",
      "open": 17.684999465942383,
      "high": 17.850000381469727,
      "low": 17.500999450683594,
      "close": 17.809999465942383,
      "volume": 21800
    },
    {
      "time": "2025-10-03",
      "open": 17.7549991607666,
      "high": 17.850000381469727,
      "low": 17.700000762939453,
      "close": 17.760000228881836,
      "volume": 8400
    },
    {
      "time": "2025-10-06",
      "open": 17.729999542236328,
      "high": 17.809999465942383,
      "low": 17.600000381469727,
      "close": 17.780000686645508,
      "volume": 29300
    },
    {
      "time": "2025-10-07",
      "open": 17.6299991607666,
      "high": 17.81999969482422,
      "low": 17.6299991607666,
      "close": 17.719999313354492,
      "volume": 13200
    },
    {
      "time": "2025-10-08",
      "open": 17.812000274658203,
      "high": 17.81999969482422,
      "low": 17.670000076293945,
      "close": 17.670000076293945,
      "volume": 12400
    },
    {
      "time": "2025-10-09",
      "open": 17.719999313354492,
      "high": 17.770999908447266,
      "low": 17.389999389648438,
      "close": 17.530000686645508,
      "volume": 19000
    },
    {
      "time": "2025-10-10",
      "open": 17.649999618530273,
      "high": 17.649999618530273,
      "low": 17.219999313354492,
      "close": 17.299999237060547,
      "volume": 6100
    },
    {
      "time": "2025-10-13",
      "open": 17.489999771118164,
      "high": 17.489999771118164,
      "low": 17.15999984741211,
      "close": 17.280000686645508,
      "volume": 8600
    },
    {
      "time": "2025-10-14",
      "open": 17.280000686645508,
      "high": 17.469999313354492,
      "low": 17.280000686645508,
      "close": 17.420000076293945,
      "volume": 15000
    },
    {
      "time": "2025-10-15",
      "open": 17.5,
      "high": 17.649999618530273,
      "low": 17.489999771118164,
      "close": 17.549999237060547,
      "volume": 19600
    },
    {
      "time": "2025-10-16",
      "open": 17.572999954223633,
      "high": 17.59000015258789,
      "low": 17.18000030517578,
      "close": 17.25,
      "volume": 24200
    },
    {
      "time": "2025-10-17",
      "open": 17.31999969482422,
      "high": 17.389999389648438,
      "low": 17.139999389648438,
      "close": 17.149999618530273,
      "volume": 17500
    },
    {
      "time": "2025-10-20",
      "open": 17.149999618530273,
      "high": 17.309999465942383,
      "low": 17.139999389648438,
      "close": 17.209999084472656,
      "volume": 21600
    },
    {
      "time": "2025-10-21",
      "open": 17.249000549316406,
      "high": 17.440000534057617,
      "low": 17.200000762939453,
      "close": 17.440000534057617,
      "volume": 10000
    },
    {
      "time": "2025-10-22",
      "open": 17.440000534057617,
      "high": 17.492000579833984,
      "low": 17.25,
      "close": 17.37299919128418,
      "volume": 22600
    },
    {
      "time": "2025-10-23",
      "open": 17.25,
      "high": 17.464000701904297,
      "low": 17.25,
      "close": 17.350000381469727,
      "volume": 12600
    },
    {
      "time": "2025-10-24",
      "open": 17.5,
      "high": 17.5,
      "low": 17.360000610351562,
      "close": 17.479999542236328,
      "volume": 8200
    },
    {
      "time": "2025-10-27",
      "open": 17.399999618530273,
      "high": 17.5,
      "low": 17.399999618530273,
      "close": 17.489999771118164,
      "volume": 17800
    },
    {
      "time": "2025-10-28",
      "open": 17.399999618530273,
      "high": 17.565000534057617,
      "low": 17.239999771118164,
      "close": 17.288000106811523,
      "volume": 34100
    },
    {
      "time": "2025-10-29",
      "open": 17.290000915527344,
      "high": 17.41699981689453,
      "low": 17.28499984741211,
      "close": 17.299999237060547,
      "volume": 9700
    },
    {
      "time": "2025-10-30",
      "open": 17.290000915527344,
      "high": 17.350000381469727,
      "low": 17.15999984741211,
      "close": 17.25,
      "volume": 9700
    },
    {
      "time": "2025-10-31",
      "open": 17.2549991607666,
      "high": 17.280000686645508,
      "low": 17.020000457763672,
      "close": 17.18000030517578,
      "volume": 15600
    },
    {
      "time": "2025-11-03",
      "open": 17.020000457763672,
      "high": 17.020000457763672,
      "low": 16.809999465942383,
      "close": 16.8700008392334,
      "volume": 11700
    },
    {
      "time": "2025-11-04",
      "open": 16.770000457763672,
      "high": 16.93000030517578,
      "low": 16.719999313354492,
      "close": 16.84000015258789,
      "volume": 15100
    },
    {
      "time": "2025-11-05",
      "open": 16.85700035095215,
      "high": 17.059999465942383,
      "low": 16.549999237060547,
      "close": 16.899999618530273,
      "volume": 62500
    },
    {
      "time": "2025-11-06",
      "open": 16.899999618530273,
      "high": 16.93000030517578,
      "low": 16.639999389648438,
      "close": 16.700000762939453,
      "volume": 20700
    },
    {
      "time": "2025-11-07",
      "open": 16.739999771118164,
      "high": 16.84000015258789,
      "low": 16.670000076293945,
      "close": 16.790000915527344,
      "volume": 22700
    },
    {
      "time": "2025-11-10",
      "open": 16.84000015258789,
      "high": 16.940000534057617,
      "low": 16.75,
      "close": 16.783000946044922,
      "volume": 14800
    },
    {
      "time": "2025-11-11",
      "open": 16.760000228881836,
      "high": 16.89900016784668,
      "low": 16.6299991607666,
      "close": 16.790000915527344,
      "volume": 15400
    },
    {
      "time": "2025-11-12",
      "open": 16.760000228881836,
      "high": 16.84000015258789,
      "low": 16.600000381469727,
      "close": 16.610000610351562,
      "volume": 12000
    },
    {
      "time": "2025-11-13",
      "open": 16.610000610351562,
      "high": 16.729999542236328,
      "low": 16.5,
      "close": 16.520000457763672,
      "volume": 27400
    },
    {
      "time": "2025-11-14",
      "open": 16.639999389648438,
      "high": 16.90999984741211,
      "low": 16.40999984741211,
      "close": 16.579999923706055,
      "volume": 25000
    },
    {
      "time": "2025-11-17",
      "open": 16.799999237060547,
      "high": 16.81999969482422,
      "low": 16.510000228881836,
      "close": 16.600000381469727,
      "volume": 24500
    },
    {
      "time": "2025-11-18",
      "open": 16.459999084472656,
      "high": 16.66200065612793,
      "low": 16.459999084472656,
      "close": 16.549999237060547,
      "volume": 15300
    },
    {
      "time": "2025-11-19",
      "open": 16.510000228881836,
      "high": 16.670000076293945,
      "low": 16.450000762939453,
      "close": 16.450000762939453,
      "volume": 25300
    },
    {
      "time": "2025-11-20",
      "open": 16.575000762939453,
      "high": 16.700000762939453,
      "low": 16.34000015258789,
      "close": 16.34000015258789,
      "volume": 35900
    },
    {
      "time": "2025-11-21",
      "open": 16.399999618530273,
      "high": 16.5,
      "low": 16.309999465942383,
      "close": 16.309999465942383,
      "volume": 36900
    },
    {
      "time": "2025-11-24",
      "open": 16.3700008392334,
      "high": 16.599000930786133,
      "low": 16.329999923706055,
      "close": 16.329999923706055,
      "volume": 52900
    },
    {
      "time": "2025-11-25",
      "open": 16.40999984741211,
      "high": 16.70599937438965,
      "low": 16.31999969482422,
      "close": 16.5,
      "volume": 22400
    },
    {
      "time": "2025-11-26",
      "open": 16.399999618530273,
      "high": 16.601999282836914,
      "low": 16.399999618530273,
      "close": 16.559999465942383,
      "volume": 17200
    },
    {
      "time": "2025-11-28",
      "open": 16.489999771118164,
      "high": 16.649999618530273,
      "low": 16.270000457763672,
      "close": 16.3700008392334,
      "volume": 43900
    },
    {
      "time": "2025-12-01",
      "open": 16.3700008392334,
      "high": 16.559999465942383,
      "low": 16.3700008392334,
      "close": 16.510000228881836,
      "volume": 20100
    },
    {
      "time": "2025-12-02",
      "open": 16.48200035095215,
      "high": 16.639999389648438,
      "low": 16.48200035095215,
      "close": 16.549999237060547,
      "volume": 8000
    },
    {
      "time": "2025-12-03",
      "open": 16.469999313354492,
      "high": 16.610000610351562,
      "low": 16.399999618530273,
      "close": 16.507999420166016,
      "volume": 21500
    },
    {
      "time": "2025-12-04",
      "open": 16.64699935913086,
      "high": 16.64699935913086,
      "low": 16.5,
      "close": 16.559999465942383,
      "volume": 12200
    },
    {
      "time": "2025-12-05",
      "open": 16.440000534057617,
      "high": 16.540000915527344,
      "low": 16.440000534057617,
      "close": 16.479999542236328,
      "volume": 15300
    },
    {
      "time": "2025-12-08",
      "open": 16.489999771118164,
      "high": 16.5,
      "low": 16.290000915527344,
      "close": 16.350000381469727,
      "volume": 46300
    },
    {
      "time": "2025-12-09",
      "open": 16.5,
      "high": 16.5,
      "low": 16.31999969482422,
      "close": 16.31999969482422,
      "volume": 33700
    },
    {
      "time": "2025-12-10",
      "open": 16.299999237060547,
      "high": 16.43000030517578,
      "low": 16.274999618530273,
      "close": 16.31999969482422,
      "volume": 50400
    },
    {
      "time": "2025-12-11",
      "open": 16.360000610351562,
      "high": 16.524999618530273,
      "low": 16.31999969482422,
      "close": 16.415000915527344,
      "volume": 39300
    },
    {
      "time": "2025-12-12",
      "open": 16.440000534057617,
      "high": 16.700000762939453,
      "low": 16.329999923706055,
      "close": 16.34000015258789,
      "volume": 26900
    },
    {
      "time": "2025-12-15",
      "open": 16.469999313354492,
      "high": 16.489999771118164,
      "low": 16.260000228881836,
      "close": 16.389999389648438,
      "volume": 42600
    },
    {
      "time": "2025-12-16",
      "open": 16.34000015258789,
      "high": 16.479999542236328,
      "low": 16.34000015258789,
      "close": 16.469999313354492,
      "volume": 27700
    },
    {
      "time": "2025-12-17",
      "open": 16.459999084472656,
      "high": 16.549999237060547,
      "low": 16.350000381469727,
      "close": 16.3700008392334,
      "volume": 31300
    },
    {
      "time": "2025-12-18",
      "open": 16.402000427246094,
      "high": 16.624000549316406,
      "low": 16.270000457763672,
      "close": 16.270000457763672,
      "volume": 56100
    },
    {
      "time": "2025-12-19",
      "open": 16.31999969482422,
      "high": 16.47800064086914,
      "low": 16.299999237060547,
      "close": 16.40999984741211,
      "volume": 28300
    },
    {
      "time": "2025-12-22",
      "open": 16.360000610351562,
      "high": 16.440000534057617,
      "low": 16.229999542236328,
      "close": 16.270000457763672,
      "volume": 57700
    },
    {
      "time": "2025-12-23",
      "open": 16.219999313354492,
      "high": 16.315000534057617,
      "low": 15.920000076293945,
      "close": 15.949999809265137,
      "volume": 90300
    },
    {
      "time": "2025-12-24",
      "open": 16.100000381469727,
      "high": 16.309999465942383,
      "low": 16.049999237060547,
      "close": 16.270000457763672,
      "volume": 35700
    },
    {
      "time": "2025-12-26",
      "open": 16.270000457763672,
      "high": 16.399999618530273,
      "low": 16.149999618530273,
      "close": 16.3799991607666,
      "volume": 46600
    },
    {
      "time": "2025-12-29",
      "open": 16.450000762939453,
      "high": 16.559999465942383,
      "low": 16.402000427246094,
      "close": 16.549999237060547,
      "volume": 77500
    },
    {
      "time": "2025-12-30",
      "open": 16.799999237060547,
      "high": 16.839000701904297,
      "low": 16.610000610351562,
      "close": 16.790000915527344,
      "volume": 74100
    },
    {
      "time": "2025-12-31",
      "open": 16.6299991607666,
      "high": 16.724000930786133,
      "low": 16.520000457763672,
      "close": 16.520000457763672,
      "volume": 97800
    },
    {
      "time": "2026-01-02",
      "open": 16.520000457763672,
      "high": 16.76300048828125,
      "low": 16.520000457763672,
      "close": 16.709999084472656,
      "volume": 21400
    },
    {
      "time": "2026-01-05",
      "open": 16.84000015258789,
      "high": 16.8700008392334,
      "low": 16.739999771118164,
      "close": 16.75,
      "volume": 26400
    },
    {
      "time": "2026-01-06",
      "open": 16.639999389648438,
      "high": 16.719999313354492,
      "low": 16.600000381469727,
      "close": 16.639999389648438,
      "volume": 18500
    },
    {
      "time": "2026-01-07",
      "open": 16.56999969482422,
      "high": 16.770000457763672,
      "low": 16.549999237060547,
      "close": 16.704999923706055,
      "volume": 21600
    },
    {
      "time": "2026-01-08",
      "open": 16.639999389648438,
      "high": 16.809999465942383,
      "low": 16.549999237060547,
      "close": 16.65999984741211,
      "volume": 18800
    },
    {
      "time": "2026-01-09",
      "open": 16.65999984741211,
      "high": 16.75,
      "low": 16.600000381469727,
      "close": 16.649999618530273,
      "volume": 40600
    },
    {
      "time": "2026-01-12",
      "open": 16.56999969482422,
      "high": 16.600000381469727,
      "low": 16.510000228881836,
      "close": 16.549999237060547,
      "volume": 58000
    },
    {
      "time": "2026-01-13",
      "open": 16.649999618530273,
      "high": 16.719999313354492,
      "low": 16.559999465942383,
      "close": 16.6200008392334,
      "volume": 29000
    },
    {
      "time": "2026-01-14",
      "open": 16.65999984741211,
      "high": 16.719999313354492,
      "low": 16.579999923706055,
      "close": 16.670000076293945,
      "volume": 37500
    },
    {
      "time": "2026-01-15",
      "open": 16.71500015258789,
      "high": 16.809999465942383,
      "low": 16.71500015258789,
      "close": 16.790000915527344,
      "volume": 13200
    },
    {
      "time": "2026-01-16",
      "open": 16.809999465942383,
      "high": 16.989999771118164,
      "low": 16.780000686645508,
      "close": 16.950000762939453,
      "volume": 29600
    },
    {
      "time": "2026-01-20",
      "open": 16.850000381469727,
      "high": 16.8799991607666,
      "low": 16.75,
      "close": 16.809999465942383,
      "volume": 34900
    },
    {
      "time": "2026-01-21",
      "open": 16.809999465942383,
      "high": 16.954999923706055,
      "low": 16.799999237060547,
      "close": 16.93000030517578,
      "volume": 35600
    },
    {
      "time": "2026-01-22",
      "open": 16.950000762939453,
      "high": 17.110000610351562,
      "low": 16.905000686645508,
      "close": 17.06999969482422,
      "volume": 19100
    },
    {
      "time": "2026-01-23",
      "open": 17.040000915527344,
      "high": 17.101999282836914,
      "low": 16.850000381469727,
      "close": 16.940000534057617,
      "volume": 35100
    },
    {
      "time": "2026-01-26",
      "open": 16.93000030517578,
      "high": 16.93000030517578,
      "low": 16.829999923706055,
      "close": 16.8799991607666,
      "volume": 21600
    },
    {
      "time": "2026-01-27",
      "open": 16.860000610351562,
      "high": 16.860000610351562,
      "low": 16.583999633789062,
      "close": 16.719999313354492,
      "volume": 113200
    },
    {
      "time": "2026-01-28",
      "open": 16.760000228881836,
      "high": 16.760000228881836,
      "low": 16.6200008392334,
      "close": 16.729999542236328,
      "volume": 39000
    },
    {
      "time": "2026-01-29",
      "open": 16.75,
      "high": 16.75,
      "low": 16.6200008392334,
      "close": 16.65999984741211,
      "volume": 17900
    },
    {
      "time": "2026-01-30",
      "open": 16.670000076293945,
      "high": 16.780000686645508,
      "low": 16.65999984741211,
      "close": 16.75,
      "volume": 31300
    },
    {
      "time": "2026-02-02",
      "open": 16.510000228881836,
      "high": 16.670000076293945,
      "low": 16.5,
      "close": 16.530000686645508,
      "volume": 35800
    },
    {
      "time": "2026-02-03",
      "open": 16.565000534057617,
      "high": 16.665000915527344,
      "low": 16.450000762939453,
      "close": 16.520000457763672,
      "volume": 35000
    },
    {
      "time": "2026-02-04",
      "open": 16.549999237060547,
      "high": 16.593000411987305,
      "low": 16.5,
      "close": 16.520000457763672,
      "volume": 15900
    },
    {
      "time": "2026-02-05",
      "open": 16.520000457763672,
      "high": 16.579999923706055,
      "low": 16.40999984741211,
      "close": 16.40999984741211,
      "volume": 22800
    },
    {
      "time": "2026-02-06",
      "open": 16.5,
      "high": 16.56999969482422,
      "low": 16.450000762939453,
      "close": 16.5,
      "volume": 41000
    },
    {
      "time": "2026-02-09",
      "open": 16.549999237060547,
      "high": 16.549999237060547,
      "low": 16.452999114990234,
      "close": 16.479999542236328,
      "volume": 18400
    },
    {
      "time": "2026-02-10",
      "open": 16.489999771118164,
      "high": 16.639999389648438,
      "low": 16.489999771118164,
      "close": 16.6200008392334,
      "volume": 21600
    },
    {
      "time": "2026-02-11",
      "open": 16.613000869750977,
      "high": 16.6200008392334,
      "low": 16.549999237060547,
      "close": 16.577999114990234,
      "volume": 34000
    },
    {
      "time": "2026-02-12",
      "open": 16.639999389648438,
      "high": 16.639999389648438,
      "low": 16.549999237060547,
      "close": 16.56999969482422,
      "volume": 22400
    },
    {
      "time": "2026-02-13",
      "open": 16.59000015258789,
      "high": 16.780000686645508,
      "low": 16.549999237060547,
      "close": 16.700000762939453,
      "volume": 27500
    },
    {
      "time": "2026-02-17",
      "open": 16.81999969482422,
      "high": 16.920000076293945,
      "low": 16.719999313354492,
      "close": 16.920000076293945,
      "volume": 32700
    },
    {
      "time": "2026-02-18",
      "open": 16.90999984741211,
      "high": 16.924999237060547,
      "low": 16.829999923706055,
      "close": 16.8700008392334,
      "volume": 20100
    },
    {
      "time": "2026-02-19",
      "open": 16.8799991607666,
      "high": 16.899999618530273,
      "low": 16.709999084472656,
      "close": 16.8799991607666,
      "volume": 16900
    },
    {
      "time": "2026-02-20",
      "open": 16.8700008392334,
      "high": 16.934999465942383,
      "low": 16.799999237060547,
      "close": 16.799999237060547,
      "volume": 11900
    },
    {
      "time": "2026-02-23",
      "open": 16.81999969482422,
      "high": 16.8700008392334,
      "low": 16.600000381469727,
      "close": 16.649999618530273,
      "volume": 30100
    },
    {
      "time": "2026-02-24",
      "open": 16.700000762939453,
      "high": 16.700000762939453,
      "low": 16.594999313354492,
      "close": 16.674999237060547,
      "volume": 22900
    },
    {
      "time": "2026-02-25",
      "open": 16.6299991607666,
      "high": 16.709999084472656,
      "low": 16.6200008392334,
      "close": 16.709999084472656,
      "volume": 19000
    },
    {
      "time": "2026-02-26",
      "open": 16.65999984741211,
      "high": 16.709999084472656,
      "low": 16.65999984741211,
      "close": 16.65999984741211,
      "volume": 10800
    },
    {
      "time": "2026-02-27",
      "open": 16.649999618530273,
      "high": 16.700000762939453,
      "low": 16.31999969482422,
      "close": 16.360000610351562,
      "volume": 78700
    },
    {
      "time": "2026-03-02",
      "open": 16.360000610351562,
      "high": 16.649999618530273,
      "low": 16.31999969482422,
      "close": 16.524999618530273,
      "volume": 20800
    },
    {
      "time": "2026-03-03",
      "open": 16.360000610351562,
      "high": 16.600000381469727,
      "low": 16.360000610351562,
      "close": 16.600000381469727,
      "volume": 25300
    },
    {
      "time": "2026-03-04",
      "open": 16.489999771118164,
      "high": 16.649999618530273,
      "low": 16.489999771118164,
      "close": 16.649999618530273,
      "volume": 15500
    },
    {
      "time": "2026-03-05",
      "open": 16.572999954223633,
      "high": 16.6299991607666,
      "low": 16.569000244140625,
      "close": 16.6299991607666,
      "volume": 13700
    },
    {
      "time": "2026-03-06",
      "open": 16.600000381469727,
      "high": 16.700000762939453,
      "low": 16.496000289916992,
      "close": 16.6299991607666,
      "volume": 24500
    },
    {
      "time": "2026-03-09",
      "open": 16.549999237060547,
      "high": 16.600000381469727,
      "low": 16.3700008392334,
      "close": 16.459999084472656,
      "volume": 31900
    },
    {
      "time": "2026-03-10",
      "open": 16.360000610351562,
      "high": 16.540000915527344,
      "low": 16.360000610351562,
      "close": 16.5,
      "volume": 13100
    },
    {
      "time": "2026-03-11",
      "open": 16.5,
      "high": 16.559999465942383,
      "low": 16.469999313354492,
      "close": 16.469999313354492,
      "volume": 14300
    },
    {
      "time": "2026-03-12",
      "open": 16.482999801635742,
      "high": 16.600000381469727,
      "low": 16.420000076293945,
      "close": 16.549999237060547,
      "volume": 32300
    },
    {
      "time": "2026-03-13",
      "open": 16.440000534057617,
      "high": 16.559999465942383,
      "low": 16.43000030517578,
      "close": 16.5,
      "volume": 23700
    },
    {
      "time": "2026-03-16",
      "open": 16.600000381469727,
      "high": 16.600000381469727,
      "low": 16.420000076293945,
      "close": 16.520000457763672,
      "volume": 20200
    },
    {
      "time": "2026-03-17",
      "open": 16.5,
      "high": 16.600000381469727,
      "low": 16.420000076293945,
      "close": 16.489999771118164,
      "volume": 21800
    },
    {
      "time": "2026-03-18",
      "open": 16.549999237060547,
      "high": 16.600000381469727,
      "low": 16.420000076293945,
      "close": 16.559999465942383,
      "volume": 19000
    },
    {
      "time": "2026-03-19",
      "open": 16.5,
      "high": 16.5,
      "low": 16.31999969482422,
      "close": 16.420000076293945,
      "volume": 17000
    },
    {
      "time": "2026-03-20",
      "open": 16.520000457763672,
      "high": 16.520000457763672,
      "low": 16.25,
      "close": 16.329999923706055,
      "volume": 14200
    },
    {
      "time": "2026-03-23",
      "open": 16.270000457763672,
      "high": 16.479000091552734,
      "low": 16.270000457763672,
      "close": 16.469999313354492,
      "volume": 20700
    },
    {
      "time": "2026-03-24",
      "open": 16.469999313354492,
      "high": 16.479999542236328,
      "low": 16.299999237060547,
      "close": 16.3799991607666,
      "volume": 12900
    },
    {
      "time": "2026-03-25",
      "open": 16.440000534057617,
      "high": 16.5,
      "low": 16.31999969482422,
      "close": 16.489999771118164,
      "volume": 20800
    },
    {
      "time": "2026-03-26",
      "open": 16.430999755859375,
      "high": 16.479999542236328,
      "low": 16.31999969482422,
      "close": 16.399999618530273,
      "volume": 19800
    },
    {
      "time": "2026-03-27",
      "open": 16.31999969482422,
      "high": 16.31999969482422,
      "low": 16.200000762939453,
      "close": 16.229999542236328,
      "volume": 34500
    },
    {
      "time": "2026-03-30",
      "open": 16.229999542236328,
      "high": 16.280000686645508,
      "low": 16.170000076293945,
      "close": 16.280000686645508,
      "volume": 19700
    },
    {
      "time": "2026-03-31",
      "open": 16.299999237060547,
      "high": 16.299999237060547,
      "low": 15.760000228881836,
      "close": 15.760000228881836,
      "volume": 162600
    },
    {
      "time": "2026-04-01",
      "open": 15.899999618530273,
      "high": 16.139999389648438,
      "low": 15.8100004196167,
      "close": 15.880000114440918,
      "volume": 57300
    },
    {
      "time": "2026-04-02",
      "open": 15.800000190734863,
      "high": 16.049999237060547,
      "low": 15.800000190734863,
      "close": 16,
      "volume": 29000
    },
    {
      "time": "2026-04-06",
      "open": 16.09000015258789,
      "high": 16.229999542236328,
      "low": 16.079999923706055,
      "close": 16.229999542236328,
      "volume": 30300
    },
    {
      "time": "2026-04-07",
      "open": 16.229999542236328,
      "high": 16.280000686645508,
      "low": 16.170000076293945,
      "close": 16.280000686645508,
      "volume": 13300
    },
    {
      "time": "2026-04-08",
      "open": 16.3700008392334,
      "high": 16.420000076293945,
      "low": 16.299999237060547,
      "close": 16.40999984741211,
      "volume": 41100
    },
    {
      "time": "2026-04-09",
      "open": 16.329999923706055,
      "high": 16.5,
      "low": 16.31999969482422,
      "close": 16.489999771118164,
      "volume": 21400
    },
    {
      "time": "2026-04-10",
      "open": 16.489999771118164,
      "high": 16.59000015258789,
      "low": 16.399999618530273,
      "close": 16.59000015258789,
      "volume": 18100
    },
    {
      "time": "2026-04-13",
      "open": 16.530000686645508,
      "high": 16.59000015258789,
      "low": 16.450000762939453,
      "close": 16.489999771118164,
      "volume": 20100
    },
    {
      "time": "2026-04-14",
      "open": 16.56999969482422,
      "high": 16.719999313354492,
      "low": 16.489999771118164,
      "close": 16.700000762939453,
      "volume": 38900
    },
    {
      "time": "2026-04-15",
      "open": 16.709999084472656,
      "high": 16.719999313354492,
      "low": 16.600000381469727,
      "close": 16.610000610351562,
      "volume": 34600
    },
    {
      "time": "2026-04-16",
      "open": 16.670000076293945,
      "high": 16.690000534057617,
      "low": 16.59000015258789,
      "close": 16.6299991607666,
      "volume": 21100
    },
    {
      "time": "2026-04-17",
      "open": 16.614999771118164,
      "high": 16.700000762939453,
      "low": 16.56999969482422,
      "close": 16.700000762939453,
      "volume": 18700
    },
    {
      "time": "2026-04-20",
      "open": 16.639999389648438,
      "high": 16.725000381469727,
      "low": 16.600000381469727,
      "close": 16.6299991607666,
      "volume": 21000
    },
    {
      "time": "2026-04-21",
      "open": 16.649999618530273,
      "high": 16.68899917602539,
      "low": 16.459999084472656,
      "close": 16.600000381469727,
      "volume": 23400
    },
    {
      "time": "2026-04-22",
      "open": 16.510000228881836,
      "high": 16.684999465942383,
      "low": 16.5,
      "close": 16.56999969482422,
      "volume": 36800
    },
    {
      "time": "2026-04-23",
      "open": 16.510000228881836,
      "high": 16.65999984741211,
      "low": 16.5,
      "close": 16.65999984741211,
      "volume": 27800
    },
    {
      "time": "2026-04-24",
      "open": 16.649999618530273,
      "high": 16.700000762939453,
      "low": 16.549999237060547,
      "close": 16.670000076293945,
      "volume": 12900
    },
    {
      "time": "2026-04-27",
      "open": 16.559999465942383,
      "high": 16.739999771118164,
      "low": 16.559999465942383,
      "close": 16.684999465942383,
      "volume": 21500
    },
    {
      "time": "2026-04-28",
      "open": 16.670000076293945,
      "high": 16.739999771118164,
      "low": 16.600000381469727,
      "close": 16.729000091552734,
      "volume": 17800
    },
    {
      "time": "2026-04-29",
      "open": 16.75,
      "high": 16.75,
      "low": 16.610000610351562,
      "close": 16.739999771118164,
      "volume": 11700
    },
    {
      "time": "2026-04-30",
      "open": 16.739999771118164,
      "high": 16.850000381469727,
      "low": 16.700000762939453,
      "close": 16.799999237060547,
      "volume": 22700
    },
    {
      "time": "2026-05-01",
      "open": 16.5,
      "high": 16.649999618530273,
      "low": 16.350000381469727,
      "close": 16.540000915527344,
      "volume": 16100
    },
    {
      "time": "2026-05-04",
      "open": 16.600000381469727,
      "high": 16.649999618530273,
      "low": 16.549999237060547,
      "close": 16.559999465942383,
      "volume": 31000
    },
    {
      "time": "2026-05-05",
      "open": 16.59000015258789,
      "high": 16.649999618530273,
      "low": 16.549999237060547,
      "close": 16.559999465942383,
      "volume": 14600
    },
    {
      "time": "2026-05-06",
      "open": 16.559999465942383,
      "high": 16.6200008392334,
      "low": 16.510000228881836,
      "close": 16.540000915527344,
      "volume": 31100
    },
    {
      "time": "2026-05-07",
      "open": 16.59000015258789,
      "high": 16.600000381469727,
      "low": 16.530000686645508,
      "close": 16.530000686645508,
      "volume": 16600
    },
    {
      "time": "2026-05-08",
      "open": 16.53700065612793,
      "high": 16.65999984741211,
      "low": 16.53700065612793,
      "close": 16.600000381469727,
      "volume": 20800
    },
    {
      "time": "2026-05-11",
      "open": 16.56999969482422,
      "high": 16.625,
      "low": 16.450000762939453,
      "close": 16.549999237060547,
      "volume": 34500
    },
    {
      "time": "2026-05-12",
      "open": 16.559999465942383,
      "high": 16.559999465942383,
      "low": 16.299999237060547,
      "close": 16.31999969482422,
      "volume": 23900
    },
    {
      "time": "2026-05-13",
      "open": 16.3799991607666,
      "high": 16.459999084472656,
      "low": 16.299999237060547,
      "close": 16.315000534057617,
      "volume": 25100
    },
    {
      "time": "2026-05-14",
      "open": 16.25,
      "high": 16.440000534057617,
      "low": 16.25,
      "close": 16.440000534057617,
      "volume": 15600
    },
    {
      "time": "2026-05-15",
      "open": 16.440000534057617,
      "high": 16.5,
      "low": 16.309999465942383,
      "close": 16.469999313354492,
      "volume": 33700
    },
    {
      "time": "2026-05-18",
      "open": 16.5,
      "high": 16.5,
      "low": 16.34000015258789,
      "close": 16.40999984741211,
      "volume": 21500
    },
    {
      "time": "2026-05-19",
      "open": 16.459999084472656,
      "high": 16.459999084472656,
      "low": 16.260000228881836,
      "close": 16.309999465942383,
      "volume": 30100
    },
    {
      "time": "2026-05-20",
      "open": 16.270000457763672,
      "high": 16.395000457763672,
      "low": 16.270000457763672,
      "close": 16.360000610351562,
      "volume": 10800
    },
    {
      "time": "2026-05-21",
      "open": 16.40999984741211,
      "high": 16.40999984741211,
      "low": 16.260000228881836,
      "close": 16.360000610351562,
      "volume": 21800
    },
    {
      "time": "2026-05-22",
      "open": 16.299999237060547,
      "high": 16.3799991607666,
      "low": 16.299999237060547,
      "close": 16.360000610351562,
      "volume": 10200
    },
    {
      "time": "2026-05-26",
      "open": 16.360000610351562,
      "high": 16.510000228881836,
      "low": 16.309999465942383,
      "close": 16.469999313354492,
      "volume": 19400
    },
    {
      "time": "2026-05-27",
      "open": 16.5,
      "high": 16.55900001525879,
      "low": 16.440000534057617,
      "close": 16.458999633789062,
      "volume": 13700
    },
    {
      "time": "2026-05-28",
      "open": 16.54800033569336,
      "high": 16.549999237060547,
      "low": 16.485000610351562,
      "close": 16.514999389648438,
      "volume": 20400
    },
    {
      "time": "2026-05-29",
      "open": 16.520000457763672,
      "high": 16.520000457763672,
      "low": 16.325000762939453,
      "close": 16.350000381469727,
      "volume": 27600
    },
    {
      "time": "2026-06-01",
      "open": 16.389999389648438,
      "high": 16.420000076293945,
      "low": 16.260000228881836,
      "close": 16.270000457763672,
      "volume": 12900
    },
    {
      "time": "2026-06-02",
      "open": 16.270000457763672,
      "high": 16.459999084472656,
      "low": 16.270000457763672,
      "close": 16.3799991607666,
      "volume": 19500
    },
    {
      "time": "2026-06-03",
      "open": 16.325000762939453,
      "high": 16.347000122070312,
      "low": 16.25,
      "close": 16.329999923706055,
      "volume": 13600
    },
    {
      "time": "2026-06-04",
      "open": 16.31999969482422,
      "high": 16.399999618530273,
      "low": 16.299999237060547,
      "close": 16.3799991607666,
      "volume": 7500
    },
    {
      "time": "2026-06-05",
      "open": 16.299999237060547,
      "high": 16.350000381469727,
      "low": 16.209999084472656,
      "close": 16.270000457763672,
      "volume": 19600
    },
    {
      "time": "2026-06-08",
      "open": 16.219999313354492,
      "high": 16.350000381469727,
      "low": 16.219999313354492,
      "close": 16.30500030517578,
      "volume": 33900
    },
    {
      "time": "2026-06-09",
      "open": 16.270000457763672,
      "high": 16.350000381469727,
      "low": 16.170000076293945,
      "close": 16.270000457763672,
      "volume": 29500
    },
    {
      "time": "2026-06-10",
      "open": 16.274999618530273,
      "high": 16.290000915527344,
      "low": 16.219999313354492,
      "close": 16.290000915527344,
      "volume": 14300
    },
    {
      "time": "2026-06-11",
      "open": 16.260000228881836,
      "high": 16.3799991607666,
      "low": 16.260000228881836,
      "close": 16.360000610351562,
      "volume": 24000
    },
    {
      "time": "2026-06-12",
      "open": 16.299999237060547,
      "high": 16.3700008392334,
      "low": 16.2450008392334,
      "close": 16.270000457763672,
      "volume": 17500
    },
    {
      "time": "2026-06-15",
      "open": 16.3799991607666,
      "high": 16.3799991607666,
      "low": 16.280000686645508,
      "close": 16.360000610351562,
      "volume": 23300
    },
    {
      "time": "2026-06-16",
      "open": 16.360000610351562,
      "high": 16.3799991607666,
      "low": 16.290000915527344,
      "close": 16.360000610351562,
      "volume": 19600
    },
    {
      "time": "2026-06-17",
      "open": 16.354999542236328,
      "high": 16.43899917602539,
      "low": 16.25,
      "close": 16.34000015258789,
      "volume": 52700
    },
    {
      "time": "2026-06-18",
      "open": 16.399999618530273,
      "high": 16.40999984741211,
      "low": 16.18000030517578,
      "close": 16.18000030517578,
      "volume": 13000
    },
    {
      "time": "2026-06-22",
      "open": 16.200000762939453,
      "high": 16.200000762939453,
      "low": 16.110000610351562,
      "close": 16.139999389648438,
      "volume": 33200
    },
    {
      "time": "2026-06-23",
      "open": 16.139999389648438,
      "high": 16.184999465942383,
      "low": 16.1200008392334,
      "close": 16.18000030517578,
      "volume": 13700
    },
    {
      "time": "2026-06-24",
      "open": 16.15999984741211,
      "high": 16.299999237060547,
      "low": 16.104999542236328,
      "close": 16.149999618530273,
      "volume": 29500
    },
    {
      "time": "2026-06-25",
      "open": 16.149999618530273,
      "high": 16.200000762939453,
      "low": 16.020000457763672,
      "close": 16.18000030517578,
      "volume": 35800
    },
    {
      "time": "2026-06-26",
      "open": 16.040000915527344,
      "high": 16.200000762939453,
      "low": 16.040000915527344,
      "close": 16.149999618530273,
      "volume": 21500
    },
    {
      "time": "2026-06-29",
      "open": 16.1299991607666,
      "high": 16.274999618530273,
      "low": 16.09000015258789,
      "close": 16.1299991607666,
      "volume": 38200
    },
    {
      "time": "2026-06-30",
      "open": 16.27199935913086,
      "high": 16.27199935913086,
      "low": 15.899999618530273,
      "close": 15.899999618530273,
      "volume": 130700
    },
    {
      "time": "2026-07-01",
      "open": 15.960000038146973,
      "high": 16.239999771118164,
      "low": 15.960000038146973,
      "close": 16,
      "volume": 18300
    },
    {
      "time": "2026-07-02",
      "open": 16.06999969482422,
      "high": 16.170000076293945,
      "low": 16,
      "close": 16.000999450683594,
      "volume": 26700
    },
    {
      "time": "2026-07-06",
      "open": 16.149999618530273,
      "high": 16.17799949645996,
      "low": 16.020000457763672,
      "close": 16.100000381469727,
      "volume": 22700
    },
    {
      "time": "2026-07-07",
      "open": 16.115999221801758,
      "high": 16.139999389648438,
      "low": 16.010000228881836,
      "close": 16.049999237060547,
      "volume": 38500
    },
    {
      "time": "2026-07-08",
      "open": 16.010000228881836,
      "high": 16.110000610351562,
      "low": 16.010000228881836,
      "close": 16.010000228881836,
      "volume": 30900
    },
    {
      "time": "2026-07-09",
      "open": 16.09000015258789,
      "high": 16.100000381469727,
      "low": 16.040000915527344,
      "close": 16.100000381469727,
      "volume": 35900
    },
    {
      "time": "2026-07-10",
      "open": 16.049999237060547,
      "high": 16.149999618530273,
      "low": 16.049999237060547,
      "close": 16.139999389648438,
      "volume": 14900
    },
    {
      "time": "2026-07-13",
      "open": 16.149999618530273,
      "high": 16.350000381469727,
      "low": 16.149999618530273,
      "close": 16.315000534057617,
      "volume": 30300
    },
    {
      "time": "2026-07-14",
      "open": 16.350000381469727,
      "high": 16.450000762939453,
      "low": 16.350000381469727,
      "close": 16.360000610351562,
      "volume": 19100
    },
    {
      "time": "2026-07-15",
      "open": 16.434999465942383,
      "high": 16.489999771118164,
      "low": 16.43000030517578,
      "close": 16.479999542236328,
      "volume": 8800
    },
    {
      "time": "2026-07-16",
      "open": 16.420000076293945,
      "high": 16.450000762939453,
      "low": 16.399999618530273,
      "close": 16.43000030517578,
      "volume": 17900
    },
    {
      "time": "2026-07-17",
      "open": 16.389999389648438,
      "high": 16.475000381469727,
      "low": 16.3799991607666,
      "close": 16.450000762939453,
      "volume": 21800
    },
    {
      "time": "2026-07-20",
      "open": 16.489999771118164,
      "high": 16.489999771118164,
      "low": 16.405000686645508,
      "close": 16.420000076293945,
      "volume": 20400
    },
    {
      "time": "2026-07-21",
      "open": 16.40999984741211,
      "high": 16.510000228881836,
      "low": 16.40999984741211,
      "close": 16.420000076293945,
      "volume": 20800
    },
    {
      "time": "2026-07-22",
      "open": 16.440000534057617,
      "high": 16.459999084472656,
      "low": 16.360000610351562,
      "close": 16.360000610351562,
      "volume": 28000
    },
    {
      "time": "2026-07-23",
      "open": 16.280000686645508,
      "high": 16.399999618530273,
      "low": 16.25,
      "close": 16.350000381469727,
      "volume": 38900
    },
    {
      "time": "2026-07-24",
      "open": 16.389999389648438,
      "high": 16.43000030517578,
      "low": 16.25,
      "close": 16.389999389648438,
      "volume": 20569
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 17.360659980773924
    },
    {
      "time": "2025-10-06",
      "value": 17.37486000061035
    },
    {
      "time": "2025-10-07",
      "value": 17.384459991455078
    },
    {
      "time": "2025-10-08",
      "value": 17.390260009765626
    },
    {
      "time": "2025-10-09",
      "value": 17.389860038757323
    },
    {
      "time": "2025-10-10",
      "value": 17.384860038757324
    },
    {
      "time": "2025-10-13",
      "value": 17.39346004486084
    },
    {
      "time": "2025-10-14",
      "value": 17.39966003417969
    },
    {
      "time": "2025-10-15",
      "value": 17.41046001434326
    },
    {
      "time": "2025-10-16",
      "value": 17.415260009765625
    },
    {
      "time": "2025-10-17",
      "value": 17.4156600189209
    },
    {
      "time": "2025-10-20",
      "value": 17.41726001739502
    },
    {
      "time": "2025-10-21",
      "value": 17.422540016174317
    },
    {
      "time": "2025-10-22",
      "value": 17.426399993896485
    },
    {
      "time": "2025-10-23",
      "value": 17.426199989318846
    },
    {
      "time": "2025-10-24",
      "value": 17.426799964904784
    },
    {
      "time": "2025-10-27",
      "value": 17.423599967956545
    },
    {
      "time": "2025-10-28",
      "value": 17.417559967041015
    },
    {
      "time": "2025-10-29",
      "value": 17.412559967041016
    },
    {
      "time": "2025-10-30",
      "value": 17.40765995025635
    },
    {
      "time": "2025-10-31",
      "value": 17.40425994873047
    },
    {
      "time": "2025-11-03",
      "value": 17.391259956359864
    },
    {
      "time": "2025-11-04",
      "value": 17.382059974670412
    },
    {
      "time": "2025-11-05",
      "value": 17.376659965515138
    },
    {
      "time": "2025-11-06",
      "value": 17.365739974975586
    },
    {
      "time": "2025-11-07",
      "value": 17.356339988708495
    },
    {
      "time": "2025-11-10",
      "value": 17.350800018310547
    },
    {
      "time": "2025-11-11",
      "value": 17.346000022888184
    },
    {
      "time": "2025-11-12",
      "value": 17.337600021362306
    },
    {
      "time": "2025-11-13",
      "value": 17.324800033569336
    },
    {
      "time": "2025-11-14",
      "value": 17.30860004425049
    },
    {
      "time": "2025-11-17",
      "value": 17.29360004425049
    },
    {
      "time": "2025-11-18",
      "value": 17.27700004577637
    },
    {
      "time": "2025-11-19",
      "value": 17.258400077819825
    },
    {
      "time": "2025-11-20",
      "value": 17.234800071716307
    },
    {
      "time": "2025-11-21",
      "value": 17.211000061035158
    },
    {
      "time": "2025-11-24",
      "value": 17.18680004119873
    },
    {
      "time": "2025-11-25",
      "value": 17.167000045776366
    },
    {
      "time": "2025-11-26",
      "value": 17.145400047302246
    },
    {
      "time": "2025-11-28",
      "value": 17.123000068664552
    },
    {
      "time": "2025-12-01",
      "value": 17.10140007019043
    },
    {
      "time": "2025-12-02",
      "value": 17.081680068969728
    },
    {
      "time": "2025-12-03",
      "value": 17.0610400390625
    },
    {
      "time": "2025-12-04",
      "value": 17.044040031433106
    },
    {
      "time": "2025-12-05",
      "value": 17.026840019226075
    },
    {
      "time": "2025-12-08",
      "value": 17.006240043640137
    },
    {
      "time": "2025-12-09",
      "value": 16.98864002227783
    },
    {
      "time": "2025-12-10",
      "value": 16.966240005493162
    },
    {
      "time": "2025-12-11",
      "value": 16.939740028381348
    },
    {
      "time": "2025-12-12",
      "value": 16.910340042114257
    },
    {
      "time": "2025-12-15",
      "value": 16.88294002532959
    },
    {
      "time": "2025-12-16",
      "value": 16.85673999786377
    },
    {
      "time": "2025-12-17",
      "value": 16.829740028381348
    },
    {
      "time": "2025-12-18",
      "value": 16.80174003601074
    },
    {
      "time": "2025-12-19",
      "value": 16.779340019226073
    },
    {
      "time": "2025-12-22",
      "value": 16.758740043640138
    },
    {
      "time": "2025-12-23",
      "value": 16.73214002609253
    },
    {
      "time": "2025-12-24",
      "value": 16.709140033721923
    },
    {
      "time": "2025-12-26",
      "value": 16.685740032196044
    },
    {
      "time": "2025-12-29",
      "value": 16.671740016937257
    },
    {
      "time": "2025-12-30",
      "value": 16.664540042877196
    },
    {
      "time": "2025-12-31",
      "value": 16.65074007034302
    },
    {
      "time": "2026-01-02",
      "value": 16.636140041351318
    },
    {
      "time": "2026-01-05",
      "value": 16.623680057525636
    },
    {
      "time": "2026-01-06",
      "value": 16.60948003768921
    },
    {
      "time": "2026-01-07",
      "value": 16.593980045318602
    },
    {
      "time": "2026-01-08",
      "value": 16.577380046844482
    },
    {
      "time": "2026-01-09",
      "value": 16.564620037078857
    },
    {
      "time": "2026-01-12",
      "value": 16.549620037078856
    },
    {
      "time": "2026-01-13",
      "value": 16.537020053863525
    },
    {
      "time": "2026-01-14",
      "value": 16.526820049285888
    },
    {
      "time": "2026-01-15",
      "value": 16.525220050811768
    },
    {
      "time": "2026-01-16",
      "value": 16.5274200630188
    },
    {
      "time": "2026-01-20",
      "value": 16.52562005996704
    },
    {
      "time": "2026-01-21",
      "value": 16.530220050811767
    },
    {
      "time": "2026-01-22",
      "value": 16.535820026397705
    },
    {
      "time": "2026-01-23",
      "value": 16.538960018157958
    },
    {
      "time": "2026-01-26",
      "value": 16.540759983062745
    },
    {
      "time": "2026-01-27",
      "value": 16.542959957122804
    },
    {
      "time": "2026-01-28",
      "value": 16.547159938812257
    },
    {
      "time": "2026-01-29",
      "value": 16.548759937286377
    },
    {
      "time": "2026-01-30",
      "value": 16.55175992965698
    },
    {
      "time": "2026-02-02",
      "value": 16.551359958648682
    },
    {
      "time": "2026-02-03",
      "value": 16.552759952545166
    },
    {
      "time": "2026-02-04",
      "value": 16.55635995864868
    },
    {
      "time": "2026-02-05",
      "value": 16.558359966278076
    },
    {
      "time": "2026-02-06",
      "value": 16.561759967803955
    },
    {
      "time": "2026-02-09",
      "value": 16.56135995864868
    },
    {
      "time": "2026-02-10",
      "value": 16.5625599861145
    },
    {
      "time": "2026-02-11",
      "value": 16.56671995162964
    },
    {
      "time": "2026-02-12",
      "value": 16.567919940948485
    },
    {
      "time": "2026-02-13",
      "value": 16.570919971466065
    },
    {
      "time": "2026-02-17",
      "value": 16.579159984588625
    },
    {
      "time": "2026-02-18",
      "value": 16.585360012054444
    },
    {
      "time": "2026-02-19",
      "value": 16.593360004425048
    },
    {
      "time": "2026-02-20",
      "value": 16.602359981536864
    },
    {
      "time": "2026-02-23",
      "value": 16.608959980010987
    },
    {
      "time": "2026-02-24",
      "value": 16.616059970855712
    },
    {
      "time": "2026-02-25",
      "value": 16.62195993423462
    },
    {
      "time": "2026-02-26",
      "value": 16.628359928131104
    },
    {
      "time": "2026-02-27",
      "value": 16.627759952545166
    },
    {
      "time": "2026-03-02",
      "value": 16.628859958648682
    },
    {
      "time": "2026-03-03",
      "value": 16.633459949493407
    },
    {
      "time": "2026-03-04",
      "value": 16.64105993270874
    },
    {
      "time": "2026-03-05",
      "value": 16.64545991897583
    },
    {
      "time": "2026-03-06",
      "value": 16.65265989303589
    },
    {
      "time": "2026-03-09",
      "value": 16.66285987854004
    },
    {
      "time": "2026-03-10",
      "value": 16.667459869384764
    },
    {
      "time": "2026-03-11",
      "value": 16.669259872436523
    },
    {
      "time": "2026-03-12",
      "value": 16.669259872436523
    },
    {
      "time": "2026-03-13",
      "value": 16.663459854125975
    },
    {
      "time": "2026-03-16",
      "value": 16.663459854125975
    },
    {
      "time": "2026-03-17",
      "value": 16.659059867858886
    },
    {
      "time": "2026-03-18",
      "value": 16.655259857177736
    },
    {
      "time": "2026-03-19",
      "value": 16.650859870910644
    },
    {
      "time": "2026-03-20",
      "value": 16.643359870910643
    },
    {
      "time": "2026-03-23",
      "value": 16.639559860229493
    },
    {
      "time": "2026-03-24",
      "value": 16.63415985107422
    },
    {
      "time": "2026-03-25",
      "value": 16.63295986175537
    },
    {
      "time": "2026-03-26",
      "value": 16.62855983734131
    },
    {
      "time": "2026-03-27",
      "value": 16.619759826660157
    },
    {
      "time": "2026-03-30",
      "value": 16.60955982208252
    },
    {
      "time": "2026-03-31",
      "value": 16.585759811401367
    },
    {
      "time": "2026-04-01",
      "value": 16.567159824371338
    },
    {
      "time": "2026-04-02",
      "value": 16.548559818267822
    },
    {
      "time": "2026-04-06",
      "value": 16.531759815216063
    },
    {
      "time": "2026-04-07",
      "value": 16.51855981826782
    },
    {
      "time": "2026-04-08",
      "value": 16.509159832000734
    },
    {
      "time": "2026-04-09",
      "value": 16.504559841156006
    },
    {
      "time": "2026-04-10",
      "value": 16.501759853363037
    },
    {
      "time": "2026-04-13",
      "value": 16.498359851837158
    },
    {
      "time": "2026-04-14",
      "value": 16.49735986709595
    },
    {
      "time": "2026-04-15",
      "value": 16.498959865570068
    },
    {
      "time": "2026-04-16",
      "value": 16.501159839630127
    },
    {
      "time": "2026-04-17",
      "value": 16.50475984573364
    },
    {
      "time": "2026-04-20",
      "value": 16.509159832000734
    },
    {
      "time": "2026-04-21",
      "value": 16.51115983963013
    },
    {
      "time": "2026-04-22",
      "value": 16.512959842681884
    },
    {
      "time": "2026-04-23",
      "value": 16.513759822845458
    },
    {
      "time": "2026-04-24",
      "value": 16.515599842071534
    },
    {
      "time": "2026-04-27",
      "value": 16.517899837493896
    },
    {
      "time": "2026-04-28",
      "value": 16.518479824066162
    },
    {
      "time": "2026-04-29",
      "value": 16.514879817962647
    },
    {
      "time": "2026-04-30",
      "value": 16.513479785919188
    },
    {
      "time": "2026-05-01",
      "value": 16.506679821014405
    },
    {
      "time": "2026-05-04",
      "value": 16.50187982559204
    },
    {
      "time": "2026-05-05",
      "value": 16.500079822540282
    },
    {
      "time": "2026-05-06",
      "value": 16.497379856109617
    },
    {
      "time": "2026-05-07",
      "value": 16.493779888153075
    },
    {
      "time": "2026-05-08",
      "value": 16.49257989883423
    },
    {
      "time": "2026-05-11",
      "value": 16.496379871368408
    },
    {
      "time": "2026-05-12",
      "value": 16.492279872894287
    },
    {
      "time": "2026-05-13",
      "value": 16.486579875946045
    },
    {
      "time": "2026-05-14",
      "value": 16.482379894256592
    },
    {
      "time": "2026-05-15",
      "value": 16.47917989730835
    },
    {
      "time": "2026-05-18",
      "value": 16.47477991104126
    },
    {
      "time": "2026-05-19",
      "value": 16.471779918670656
    },
    {
      "time": "2026-05-20",
      "value": 16.468979930877687
    },
    {
      "time": "2026-05-21",
      "value": 16.46677995681763
    },
    {
      "time": "2026-05-22",
      "value": 16.462979984283447
    },
    {
      "time": "2026-05-26",
      "value": 16.462379970550536
    },
    {
      "time": "2026-05-27",
      "value": 16.461159954071046
    },
    {
      "time": "2026-05-28",
      "value": 16.46165994644165
    },
    {
      "time": "2026-05-29",
      "value": 16.457459964752196
    },
    {
      "time": "2026-06-01",
      "value": 16.454459972381592
    },
    {
      "time": "2026-06-02",
      "value": 16.4554599571228
    },
    {
      "time": "2026-06-03",
      "value": 16.452659969329833
    },
    {
      "time": "2026-06-04",
      "value": 16.452659969329833
    },
    {
      "time": "2026-06-05",
      "value": 16.448259983062744
    },
    {
      "time": "2026-06-08",
      "value": 16.446359996795653
    },
    {
      "time": "2026-06-09",
      "value": 16.447160015106203
    },
    {
      "time": "2026-06-10",
      "value": 16.44736001968384
    },
    {
      "time": "2026-06-11",
      "value": 16.45936002731323
    },
    {
      "time": "2026-06-12",
      "value": 16.467160034179688
    },
    {
      "time": "2026-06-15",
      "value": 16.474360046386717
    },
    {
      "time": "2026-06-16",
      "value": 16.476960067749022
    },
    {
      "time": "2026-06-17",
      "value": 16.47816005706787
    },
    {
      "time": "2026-06-18",
      "value": 16.473560066223143
    },
    {
      "time": "2026-06-22",
      "value": 16.46656005859375
    },
    {
      "time": "2026-06-23",
      "value": 16.458360061645507
    },
    {
      "time": "2026-06-24",
      "value": 16.45156005859375
    },
    {
      "time": "2026-06-25",
      "value": 16.441160049438476
    },
    {
      "time": "2026-06-26",
      "value": 16.431960029602052
    },
    {
      "time": "2026-06-29",
      "value": 16.42196002960205
    },
    {
      "time": "2026-06-30",
      "value": 16.40596000671387
    },
    {
      "time": "2026-07-01",
      "value": 16.393360023498534
    },
    {
      "time": "2026-07-02",
      "value": 16.381380004882814
    },
    {
      "time": "2026-07-06",
      "value": 16.371980018615723
    },
    {
      "time": "2026-07-07",
      "value": 16.35978000640869
    },
    {
      "time": "2026-07-08",
      "value": 16.34658000946045
    },
    {
      "time": "2026-07-09",
      "value": 16.334880027770996
    },
    {
      "time": "2026-07-10",
      "value": 16.323100013732912
    },
    {
      "time": "2026-07-13",
      "value": 16.3146000289917
    },
    {
      "time": "2026-07-14",
      "value": 16.30580005645752
    },
    {
      "time": "2026-07-15",
      "value": 16.3046000289917
    },
    {
      "time": "2026-07-16",
      "value": 16.302000045776367
    },
    {
      "time": "2026-07-17",
      "value": 16.29980007171631
    },
    {
      "time": "2026-07-20",
      "value": 16.29740005493164
    },
    {
      "time": "2026-07-21",
      "value": 16.29520004272461
    },
    {
      "time": "2026-07-22",
      "value": 16.290400047302246
    },
    {
      "time": "2026-07-23",
      "value": 16.286400070190428
    },
    {
      "time": "2026-07-24",
      "value": 16.287800064086912
    }
  ],
  "analysis": null
}