{
  "ok": true,
  "cached": false,
  "ticker": "AVRE",
  "price": 49.38,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Real Estate ETF (AVRE) Touches a New 52-Week High",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/real-estate-etf-avre-touches-173900272.html",
      "published": "2026-06-29"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 44.67300033569336,
      "high": 44.84000015258789,
      "low": 44.5099983215332,
      "close": 44.84000015258789,
      "volume": 18000
    },
    {
      "time": "2025-07-28",
      "open": 44.72999954223633,
      "high": 44.72999954223633,
      "low": 44.15999984741211,
      "close": 44.18000030517578,
      "volume": 18500
    },
    {
      "time": "2025-07-29",
      "open": 44.22999954223633,
      "high": 44.66999816894531,
      "low": 44.099998474121094,
      "close": 44.63999938964844,
      "volume": 46200
    },
    {
      "time": "2025-07-30",
      "open": 44.619998931884766,
      "high": 44.64799880981445,
      "low": 43.90299987792969,
      "close": 44.130001068115234,
      "volume": 27900
    },
    {
      "time": "2025-07-31",
      "open": 43.91999816894531,
      "high": 44.025001525878906,
      "low": 43.499000549316406,
      "close": 43.529998779296875,
      "volume": 56000
    },
    {
      "time": "2025-08-01",
      "open": 43.68000030517578,
      "high": 43.79999923706055,
      "low": 43.36000061035156,
      "close": 43.62799835205078,
      "volume": 53100
    },
    {
      "time": "2025-08-04",
      "open": 43.79999923706055,
      "high": 44.08700180053711,
      "low": 43.79999923706055,
      "close": 44.060001373291016,
      "volume": 92700
    },
    {
      "time": "2025-08-05",
      "open": 43.97999954223633,
      "high": 44.23899841308594,
      "low": 43.97999954223633,
      "close": 44.15999984741211,
      "volume": 41500
    },
    {
      "time": "2025-08-06",
      "open": 44.349998474121094,
      "high": 44.349998474121094,
      "low": 44.00400161743164,
      "close": 44.029998779296875,
      "volume": 34500
    },
    {
      "time": "2025-08-07",
      "open": 44.25,
      "high": 44.25,
      "low": 43.930999755859375,
      "close": 44.16999816894531,
      "volume": 59100
    },
    {
      "time": "2025-08-08",
      "open": 44.290000915527344,
      "high": 44.290000915527344,
      "low": 43.93000030517578,
      "close": 43.959999084472656,
      "volume": 30800
    },
    {
      "time": "2025-08-11",
      "open": 44,
      "high": 44,
      "low": 43.70000076293945,
      "close": 43.779998779296875,
      "volume": 37600
    },
    {
      "time": "2025-08-12",
      "open": 43.849998474121094,
      "high": 43.96900177001953,
      "low": 43.61000061035156,
      "close": 43.96900177001953,
      "volume": 28800
    },
    {
      "time": "2025-08-13",
      "open": 44.11000061035156,
      "high": 44.2599983215332,
      "low": 43.90599822998047,
      "close": 44.22999954223633,
      "volume": 43400
    },
    {
      "time": "2025-08-14",
      "open": 44.0099983215332,
      "high": 44.0099983215332,
      "low": 43.68000030517578,
      "close": 43.939998626708984,
      "volume": 41000
    },
    {
      "time": "2025-08-15",
      "open": 44.0099983215332,
      "high": 44.189998626708984,
      "low": 43.93000030517578,
      "close": 44.130001068115234,
      "volume": 25000
    },
    {
      "time": "2025-08-18",
      "open": 44.020999908447266,
      "high": 44.10499954223633,
      "low": 43.810001373291016,
      "close": 43.810001373291016,
      "volume": 54800
    },
    {
      "time": "2025-08-19",
      "open": 43.97999954223633,
      "high": 44.439998626708984,
      "low": 43.97999954223633,
      "close": 44.439998626708984,
      "volume": 69700
    },
    {
      "time": "2025-08-20",
      "open": 44.56999969482422,
      "high": 44.900001525878906,
      "low": 44.5,
      "close": 44.67399978637695,
      "volume": 48500
    },
    {
      "time": "2025-08-21",
      "open": 44.4900016784668,
      "high": 44.59000015258789,
      "low": 44.349998474121094,
      "close": 44.4900016784668,
      "volume": 40000
    },
    {
      "time": "2025-08-22",
      "open": 44.630001068115234,
      "high": 45.27000045776367,
      "low": 44.630001068115234,
      "close": 45.11000061035156,
      "volume": 47700
    },
    {
      "time": "2025-08-25",
      "open": 45.029998779296875,
      "high": 45.10200119018555,
      "low": 44.777000427246094,
      "close": 44.79999923706055,
      "volume": 27000
    },
    {
      "time": "2025-08-26",
      "open": 44.7599983215332,
      "high": 44.84000015258789,
      "low": 44.6150016784668,
      "close": 44.66999816894531,
      "volume": 33700
    },
    {
      "time": "2025-08-27",
      "open": 44.59000015258789,
      "high": 44.970001220703125,
      "low": 44.59000015258789,
      "close": 44.93000030517578,
      "volume": 179500
    },
    {
      "time": "2025-08-28",
      "open": 45,
      "high": 45,
      "low": 44.66999816894531,
      "close": 44.86000061035156,
      "volume": 44000
    },
    {
      "time": "2025-08-29",
      "open": 44.79999923706055,
      "high": 45.02000045776367,
      "low": 44.79999923706055,
      "close": 45.02000045776367,
      "volume": 38700
    },
    {
      "time": "2025-09-02",
      "open": 44.40999984741211,
      "high": 44.54999923706055,
      "low": 44.13999938964844,
      "close": 44.220001220703125,
      "volume": 32100
    },
    {
      "time": "2025-09-03",
      "open": 44.10599899291992,
      "high": 44.301998138427734,
      "low": 44.09000015258789,
      "close": 44.220001220703125,
      "volume": 38500
    },
    {
      "time": "2025-09-04",
      "open": 44.22999954223633,
      "high": 44.45000076293945,
      "low": 44.10499954223633,
      "close": 44.439998626708984,
      "volume": 47200
    },
    {
      "time": "2025-09-05",
      "open": 44.720001220703125,
      "high": 44.939998626708984,
      "low": 44.637001037597656,
      "close": 44.849998474121094,
      "volume": 38300
    },
    {
      "time": "2025-09-08",
      "open": 44.77000045776367,
      "high": 44.77000045776367,
      "low": 44.41299819946289,
      "close": 44.7400016784668,
      "volume": 59100
    },
    {
      "time": "2025-09-09",
      "open": 44.650001525878906,
      "high": 44.72999954223633,
      "low": 44.52000045776367,
      "close": 44.72999954223633,
      "volume": 34700
    },
    {
      "time": "2025-09-10",
      "open": 44.790000915527344,
      "high": 44.90999984741211,
      "low": 44.58000183105469,
      "close": 44.66999816894531,
      "volume": 43100
    },
    {
      "time": "2025-09-11",
      "open": 44.75,
      "high": 45.369998931884766,
      "low": 44.75,
      "close": 45.34000015258789,
      "volume": 89900
    },
    {
      "time": "2025-09-12",
      "open": 45.2400016784668,
      "high": 45.349998474121094,
      "low": 45.14500045776367,
      "close": 45.15999984741211,
      "volume": 67900
    },
    {
      "time": "2025-09-15",
      "open": 45.38999938964844,
      "high": 45.404998779296875,
      "low": 45.14099884033203,
      "close": 45.189998626708984,
      "volume": 53500
    },
    {
      "time": "2025-09-16",
      "open": 45.25,
      "high": 45.25,
      "low": 44.97999954223633,
      "close": 45.040000915527344,
      "volume": 45600
    },
    {
      "time": "2025-09-17",
      "open": 45.08000183105469,
      "high": 45.369998931884766,
      "low": 44.86000061035156,
      "close": 44.86000061035156,
      "volume": 41100
    },
    {
      "time": "2025-09-18",
      "open": 44.90999984741211,
      "high": 45.029998779296875,
      "low": 44.77299880981445,
      "close": 44.904998779296875,
      "volume": 62600
    },
    {
      "time": "2025-09-19",
      "open": 44.90999984741211,
      "high": 44.90999984741211,
      "low": 44.720001220703125,
      "close": 44.72999954223633,
      "volume": 59000
    },
    {
      "time": "2025-09-22",
      "open": 44.70000076293945,
      "high": 44.83000183105469,
      "low": 44.516998291015625,
      "close": 44.79999923706055,
      "volume": 46300
    },
    {
      "time": "2025-09-23",
      "open": 44.220001220703125,
      "high": 44.369998931884766,
      "low": 44.20500183105469,
      "close": 44.369998931884766,
      "volume": 93300
    },
    {
      "time": "2025-09-24",
      "open": 44.290000915527344,
      "high": 44.31100082397461,
      "low": 43.970001220703125,
      "close": 43.970001220703125,
      "volume": 97500
    },
    {
      "time": "2025-09-25",
      "open": 43.880001068115234,
      "high": 44.029998779296875,
      "low": 43.779998779296875,
      "close": 43.869998931884766,
      "volume": 89400
    },
    {
      "time": "2025-09-26",
      "open": 43.970001220703125,
      "high": 44.2400016784668,
      "low": 43.970001220703125,
      "close": 44.20000076293945,
      "volume": 35100
    },
    {
      "time": "2025-09-29",
      "open": 44.191001892089844,
      "high": 44.2599983215332,
      "low": 44.099998474121094,
      "close": 44.220001220703125,
      "volume": 29000
    },
    {
      "time": "2025-09-30",
      "open": 44.2400016784668,
      "high": 44.4900016784668,
      "low": 44.20000076293945,
      "close": 44.47999954223633,
      "volume": 47000
    },
    {
      "time": "2025-10-01",
      "open": 44.56999969482422,
      "high": 44.68000030517578,
      "low": 44.4900016784668,
      "close": 44.584999084472656,
      "volume": 38900
    },
    {
      "time": "2025-10-02",
      "open": 44.630001068115234,
      "high": 44.630001068115234,
      "low": 44.220001220703125,
      "close": 44.41999816894531,
      "volume": 39000
    },
    {
      "time": "2025-10-03",
      "open": 44.52000045776367,
      "high": 44.801998138427734,
      "low": 44.52000045776367,
      "close": 44.630001068115234,
      "volume": 41500
    },
    {
      "time": "2025-10-06",
      "open": 44.56999969482422,
      "high": 44.619998931884766,
      "low": 44.279998779296875,
      "close": 44.279998779296875,
      "volume": 48000
    },
    {
      "time": "2025-10-07",
      "open": 44.29999923706055,
      "high": 44.29999923706055,
      "low": 43.970001220703125,
      "close": 44.09000015258789,
      "volume": 46500
    },
    {
      "time": "2025-10-08",
      "open": 44.06999969482422,
      "high": 44.08000183105469,
      "low": 43.82699966430664,
      "close": 43.88800048828125,
      "volume": 40600
    },
    {
      "time": "2025-10-09",
      "open": 43.939998626708984,
      "high": 43.939998626708984,
      "low": 43.54600143432617,
      "close": 43.66600036621094,
      "volume": 26600
    },
    {
      "time": "2025-10-10",
      "open": 43.790000915527344,
      "high": 43.790000915527344,
      "low": 43.20000076293945,
      "close": 43.279998779296875,
      "volume": 25200
    },
    {
      "time": "2025-10-13",
      "open": 43.470001220703125,
      "high": 43.5620002746582,
      "low": 43.375,
      "close": 43.54999923706055,
      "volume": 61900
    },
    {
      "time": "2025-10-14",
      "open": 43.349998474121094,
      "high": 44.02000045776367,
      "low": 43.349998474121094,
      "close": 43.94900131225586,
      "volume": 52500
    },
    {
      "time": "2025-10-15",
      "open": 43.9900016784668,
      "high": 44.46200180053711,
      "low": 43.9900016784668,
      "close": 44.42599868774414,
      "volume": 27200
    },
    {
      "time": "2025-10-16",
      "open": 44.61000061035156,
      "high": 44.75,
      "low": 44.38999938964844,
      "close": 44.47999954223633,
      "volume": 59300
    },
    {
      "time": "2025-10-17",
      "open": 44.400001525878906,
      "high": 44.779998779296875,
      "low": 44.380001068115234,
      "close": 44.72999954223633,
      "volume": 76600
    },
    {
      "time": "2025-10-20",
      "open": 44.959999084472656,
      "high": 45.11000061035156,
      "low": 44.86000061035156,
      "close": 45.09000015258789,
      "volume": 22900
    },
    {
      "time": "2025-10-21",
      "open": 45,
      "high": 45.11800003051758,
      "low": 44.861000061035156,
      "close": 44.89500045776367,
      "volume": 27800
    },
    {
      "time": "2025-10-22",
      "open": 44.97999954223633,
      "high": 45.15999984741211,
      "low": 44.970001220703125,
      "close": 45.119998931884766,
      "volume": 46400
    },
    {
      "time": "2025-10-23",
      "open": 45.25,
      "high": 45.25899887084961,
      "low": 44.875,
      "close": 45.150001525878906,
      "volume": 31500
    },
    {
      "time": "2025-10-24",
      "open": 45.29999923706055,
      "high": 45.42900085449219,
      "low": 45.23699951171875,
      "close": 45.25,
      "volume": 33200
    },
    {
      "time": "2025-10-27",
      "open": 45.34000015258789,
      "high": 45.349998474121094,
      "low": 45.11000061035156,
      "close": 45.310001373291016,
      "volume": 51600
    },
    {
      "time": "2025-10-28",
      "open": 45.25,
      "high": 45.310001373291016,
      "low": 44.68000030517578,
      "close": 44.689998626708984,
      "volume": 92600
    },
    {
      "time": "2025-10-29",
      "open": 44.459999084472656,
      "high": 44.599998474121094,
      "low": 43.72999954223633,
      "close": 43.814998626708984,
      "volume": 53400
    },
    {
      "time": "2025-10-30",
      "open": 43.540000915527344,
      "high": 44.119998931884766,
      "low": 43.540000915527344,
      "close": 43.91999816894531,
      "volume": 69200
    },
    {
      "time": "2025-10-31",
      "open": 43.75,
      "high": 44.04499816894531,
      "low": 43.6349983215332,
      "close": 43.93000030517578,
      "volume": 38100
    },
    {
      "time": "2025-11-03",
      "open": 43.84000015258789,
      "high": 43.91999816894531,
      "low": 43.41999816894531,
      "close": 43.91999816894531,
      "volume": 49200
    },
    {
      "time": "2025-11-04",
      "open": 43.72999954223633,
      "high": 44.03099822998047,
      "low": 43.720001220703125,
      "close": 43.97999954223633,
      "volume": 223000
    },
    {
      "time": "2025-11-05",
      "open": 43.9900016784668,
      "high": 44.08000183105469,
      "low": 43.85499954223633,
      "close": 44,
      "volume": 38900
    },
    {
      "time": "2025-11-06",
      "open": 44.040000915527344,
      "high": 44.04999923706055,
      "low": 43.810001373291016,
      "close": 43.849998474121094,
      "volume": 34000
    },
    {
      "time": "2025-11-07",
      "open": 43.86000061035156,
      "high": 44.40999984741211,
      "low": 43.790000915527344,
      "close": 44.40999984741211,
      "volume": 39300
    },
    {
      "time": "2025-11-10",
      "open": 44.40999984741211,
      "high": 44.52000045776367,
      "low": 44.130001068115234,
      "close": 44.415000915527344,
      "volume": 75200
    },
    {
      "time": "2025-11-11",
      "open": 44.560001373291016,
      "high": 44.8489990234375,
      "low": 44.52000045776367,
      "close": 44.814998626708984,
      "volume": 127300
    },
    {
      "time": "2025-11-12",
      "open": 44.72999954223633,
      "high": 44.77000045776367,
      "low": 44.529998779296875,
      "close": 44.529998779296875,
      "volume": 185000
    },
    {
      "time": "2025-11-13",
      "open": 44.31999969482422,
      "high": 44.31999969482422,
      "low": 43.90999984741211,
      "close": 43.90999984741211,
      "volume": 56700
    },
    {
      "time": "2025-11-14",
      "open": 43.939998626708984,
      "high": 44.119998931884766,
      "low": 43.84000015258789,
      "close": 44.040000915527344,
      "volume": 70300
    },
    {
      "time": "2025-11-17",
      "open": 44.08000183105469,
      "high": 44.119998931884766,
      "low": 43.66899871826172,
      "close": 43.790000915527344,
      "volume": 41400
    },
    {
      "time": "2025-11-18",
      "open": 43.68000030517578,
      "high": 44,
      "low": 43.667999267578125,
      "close": 43.86000061035156,
      "volume": 41200
    },
    {
      "time": "2025-11-19",
      "open": 43.900001525878906,
      "high": 43.900001525878906,
      "low": 43.45000076293945,
      "close": 43.58000183105469,
      "volume": 61100
    },
    {
      "time": "2025-11-20",
      "open": 43.77000045776367,
      "high": 43.939998626708984,
      "low": 43.32500076293945,
      "close": 43.32500076293945,
      "volume": 44900
    },
    {
      "time": "2025-11-21",
      "open": 43.43000030517578,
      "high": 43.944000244140625,
      "low": 43.40800094604492,
      "close": 43.81999969482422,
      "volume": 90200
    },
    {
      "time": "2025-11-24",
      "open": 43.83000183105469,
      "high": 43.9119987487793,
      "low": 43.689998626708984,
      "close": 43.904998779296875,
      "volume": 84700
    },
    {
      "time": "2025-11-25",
      "open": 44.02000045776367,
      "high": 44.369998931884766,
      "low": 44,
      "close": 44.22999954223633,
      "volume": 44900
    },
    {
      "time": "2025-11-26",
      "open": 44.33000183105469,
      "high": 44.625,
      "low": 44.23500061035156,
      "close": 44.470001220703125,
      "volume": 41700
    },
    {
      "time": "2025-11-28",
      "open": 44.459999084472656,
      "high": 44.709999084472656,
      "low": 44.45500183105469,
      "close": 44.630001068115234,
      "volume": 20500
    },
    {
      "time": "2025-12-01",
      "open": 44.380001068115234,
      "high": 44.380001068115234,
      "low": 44.12099838256836,
      "close": 44.12099838256836,
      "volume": 23300
    },
    {
      "time": "2025-12-02",
      "open": 44.279998779296875,
      "high": 44.279998779296875,
      "low": 43.95000076293945,
      "close": 44.05500030517578,
      "volume": 48200
    },
    {
      "time": "2025-12-03",
      "open": 44.029998779296875,
      "high": 44.25,
      "low": 44.029998779296875,
      "close": 44.207000732421875,
      "volume": 58700
    },
    {
      "time": "2025-12-04",
      "open": 44.09000015258789,
      "high": 44.27199935913086,
      "low": 44.01300048828125,
      "close": 44.06999969482422,
      "volume": 50000
    },
    {
      "time": "2025-12-05",
      "open": 43.97999954223633,
      "high": 44.16999816894531,
      "low": 43.959999084472656,
      "close": 43.959999084472656,
      "volume": 31600
    },
    {
      "time": "2025-12-08",
      "open": 44.02000045776367,
      "high": 44.02000045776367,
      "low": 43.720001220703125,
      "close": 43.7400016784668,
      "volume": 30900
    },
    {
      "time": "2025-12-09",
      "open": 43.84000015258789,
      "high": 43.97999954223633,
      "low": 43.52000045776367,
      "close": 43.529998779296875,
      "volume": 62000
    },
    {
      "time": "2025-12-10",
      "open": 43.599998474121094,
      "high": 43.88999938964844,
      "low": 43.52000045776367,
      "close": 43.66999816894531,
      "volume": 40200
    },
    {
      "time": "2025-12-11",
      "open": 43.720001220703125,
      "high": 43.959999084472656,
      "low": 43.720001220703125,
      "close": 43.849998474121094,
      "volume": 61100
    },
    {
      "time": "2025-12-12",
      "open": 43.880001068115234,
      "high": 44.040000915527344,
      "low": 43.66299819946289,
      "close": 43.810001373291016,
      "volume": 54400
    },
    {
      "time": "2025-12-15",
      "open": 43.959999084472656,
      "high": 44.040000915527344,
      "low": 43.77000045776367,
      "close": 43.9900016784668,
      "volume": 74300
    },
    {
      "time": "2025-12-16",
      "open": 43.529998779296875,
      "high": 43.529998779296875,
      "low": 43.15999984741211,
      "close": 43.22999954223633,
      "volume": 57600
    },
    {
      "time": "2025-12-17",
      "open": 43.220001220703125,
      "high": 43.435001373291016,
      "low": 43.18000030517578,
      "close": 43.310001373291016,
      "volume": 86400
    },
    {
      "time": "2025-12-18",
      "open": 43.56999969482422,
      "high": 43.65999984741211,
      "low": 43.209999084472656,
      "close": 43.290000915527344,
      "volume": 236400
    },
    {
      "time": "2025-12-19",
      "open": 43.22999954223633,
      "high": 43.374000549316406,
      "low": 43.06999969482422,
      "close": 43.06999969482422,
      "volume": 104600
    },
    {
      "time": "2025-12-22",
      "open": 43.08000183105469,
      "high": 43.34000015258789,
      "low": 42.97999954223633,
      "close": 43.29999923706055,
      "volume": 89000
    },
    {
      "time": "2025-12-23",
      "open": 43.459999084472656,
      "high": 43.48899841308594,
      "low": 43.34000015258789,
      "close": 43.45500183105469,
      "volume": 75800
    },
    {
      "time": "2025-12-24",
      "open": 43.5,
      "high": 43.75,
      "low": 43.41999816894531,
      "close": 43.709999084472656,
      "volume": 19800
    },
    {
      "time": "2025-12-26",
      "open": 43.70000076293945,
      "high": 43.7599983215332,
      "low": 43.560001373291016,
      "close": 43.744998931884766,
      "volume": 135100
    },
    {
      "time": "2025-12-29",
      "open": 43.77000045776367,
      "high": 43.87300109863281,
      "low": 43.71500015258789,
      "close": 43.79999923706055,
      "volume": 46400
    },
    {
      "time": "2025-12-30",
      "open": 43.880001068115234,
      "high": 43.900001525878906,
      "low": 43.77000045776367,
      "close": 43.880001068115234,
      "volume": 94300
    },
    {
      "time": "2025-12-31",
      "open": 43.869998931884766,
      "high": 43.869998931884766,
      "low": 43.529998779296875,
      "close": 43.529998779296875,
      "volume": 109500
    },
    {
      "time": "2026-01-02",
      "open": 43.650001525878906,
      "high": 43.720001220703125,
      "low": 43.38399887084961,
      "close": 43.6349983215332,
      "volume": 62000
    },
    {
      "time": "2026-01-05",
      "open": 43.619998931884766,
      "high": 43.78499984741211,
      "low": 43.290000915527344,
      "close": 43.689998626708984,
      "volume": 106600
    },
    {
      "time": "2026-01-06",
      "open": 43.58000183105469,
      "high": 43.933998107910156,
      "low": 43.560001373291016,
      "close": 43.849998474121094,
      "volume": 71300
    },
    {
      "time": "2026-01-07",
      "open": 44.04999923706055,
      "high": 44.13999938964844,
      "low": 43.66999816894531,
      "close": 43.66999816894531,
      "volume": 54500
    },
    {
      "time": "2026-01-08",
      "open": 43.5099983215332,
      "high": 44.04999923706055,
      "low": 43.5099983215332,
      "close": 43.9900016784668,
      "volume": 52800
    },
    {
      "time": "2026-01-09",
      "open": 43.93000030517578,
      "high": 44.130001068115234,
      "low": 43.90999984741211,
      "close": 43.9900016784668,
      "volume": 54500
    },
    {
      "time": "2026-01-12",
      "open": 43.91999816894531,
      "high": 44.150001525878906,
      "low": 43.91999816894531,
      "close": 44.04999923706055,
      "volume": 82800
    },
    {
      "time": "2026-01-13",
      "open": 44.029998779296875,
      "high": 44.209999084472656,
      "low": 43.70199966430664,
      "close": 44.141998291015625,
      "volume": 52400
    },
    {
      "time": "2026-01-14",
      "open": 44.13999938964844,
      "high": 44.4900016784668,
      "low": 44.13999938964844,
      "close": 44.459999084472656,
      "volume": 47900
    },
    {
      "time": "2026-01-15",
      "open": 44.52000045776367,
      "high": 44.880001068115234,
      "low": 44.52000045776367,
      "close": 44.709999084472656,
      "volume": 42100
    },
    {
      "time": "2026-01-16",
      "open": 44.7599983215332,
      "high": 45.22999954223633,
      "low": 44.68000030517578,
      "close": 45.189998626708984,
      "volume": 48100
    },
    {
      "time": "2026-01-20",
      "open": 44.77000045776367,
      "high": 44.84000015258789,
      "low": 44.470001220703125,
      "close": 44.4900016784668,
      "volume": 45200
    },
    {
      "time": "2026-01-21",
      "open": 44.58000183105469,
      "high": 44.63999938964844,
      "low": 44.220001220703125,
      "close": 44.51100158691406,
      "volume": 40400
    },
    {
      "time": "2026-01-22",
      "open": 44.619998931884766,
      "high": 44.685001373291016,
      "low": 44.209999084472656,
      "close": 44.209999084472656,
      "volume": 53100
    },
    {
      "time": "2026-01-23",
      "open": 44.15999984741211,
      "high": 44.459999084472656,
      "low": 44.040000915527344,
      "close": 44.41999816894531,
      "volume": 35800
    },
    {
      "time": "2026-01-26",
      "open": 44.61000061035156,
      "high": 44.66999816894531,
      "low": 44.41999816894531,
      "close": 44.459999084472656,
      "volume": 56000
    },
    {
      "time": "2026-01-27",
      "open": 44.470001220703125,
      "high": 44.61000061035156,
      "low": 44.34000015258789,
      "close": 44.584999084472656,
      "volume": 45400
    },
    {
      "time": "2026-01-28",
      "open": 44.5,
      "high": 44.59000015258789,
      "low": 44.209999084472656,
      "close": 44.27000045776367,
      "volume": 54200
    },
    {
      "time": "2026-01-29",
      "open": 44.4900016784668,
      "high": 44.880001068115234,
      "low": 44.36000061035156,
      "close": 44.869998931884766,
      "volume": 87400
    },
    {
      "time": "2026-01-30",
      "open": 44.61000061035156,
      "high": 44.72999954223633,
      "low": 44.334999084472656,
      "close": 44.72999954223633,
      "volume": 42000
    },
    {
      "time": "2026-02-02",
      "open": 44.66999816894531,
      "high": 44.779998779296875,
      "low": 44.400001525878906,
      "close": 44.41999816894531,
      "volume": 73300
    },
    {
      "time": "2026-02-03",
      "open": 44.369998931884766,
      "high": 44.57899856567383,
      "low": 44.209999084472656,
      "close": 44.5099983215332,
      "volume": 55800
    },
    {
      "time": "2026-02-04",
      "open": 44.709999084472656,
      "high": 45.20000076293945,
      "low": 44.68000030517578,
      "close": 45.06999969482422,
      "volume": 374500
    },
    {
      "time": "2026-02-05",
      "open": 44.77000045776367,
      "high": 45.06999969482422,
      "low": 44.69499969482422,
      "close": 44.81999969482422,
      "volume": 177600
    },
    {
      "time": "2026-02-06",
      "open": 45.04999923706055,
      "high": 45.4900016784668,
      "low": 45.04999923706055,
      "close": 45.46500015258789,
      "volume": 42600
    },
    {
      "time": "2026-02-09",
      "open": 45.5,
      "high": 45.810001373291016,
      "low": 45.32500076293945,
      "close": 45.7400016784668,
      "volume": 38000
    },
    {
      "time": "2026-02-10",
      "open": 45.79999923706055,
      "high": 46.380001068115234,
      "low": 45.79999923706055,
      "close": 46.310001373291016,
      "volume": 50800
    },
    {
      "time": "2026-02-11",
      "open": 46.400001525878906,
      "high": 46.63999938964844,
      "low": 46.3650016784668,
      "close": 46.560001373291016,
      "volume": 63200
    },
    {
      "time": "2026-02-12",
      "open": 46.900001525878906,
      "high": 47.189998626708984,
      "low": 46.63999938964844,
      "close": 46.650001525878906,
      "volume": 38000
    },
    {
      "time": "2026-02-13",
      "open": 46.68000030517578,
      "high": 47.233001708984375,
      "low": 46.66999816894531,
      "close": 47.16999816894531,
      "volume": 48200
    },
    {
      "time": "2026-02-17",
      "open": 47.15999984741211,
      "high": 47.62900161743164,
      "low": 47.1150016784668,
      "close": 47.619998931884766,
      "volume": 48700
    },
    {
      "time": "2026-02-18",
      "open": 47.21200180053711,
      "high": 47.3390007019043,
      "low": 46.834999084472656,
      "close": 46.91999816894531,
      "volume": 60800
    },
    {
      "time": "2026-02-19",
      "open": 46.68000030517578,
      "high": 46.81999969482422,
      "low": 46.58000183105469,
      "close": 46.72999954223633,
      "volume": 46000
    },
    {
      "time": "2026-02-20",
      "open": 46.689998626708984,
      "high": 47.16999816894531,
      "low": 46.65999984741211,
      "close": 47.16999816894531,
      "volume": 41200
    },
    {
      "time": "2026-02-23",
      "open": 47.029998779296875,
      "high": 47.38999938964844,
      "low": 47.029998779296875,
      "close": 47.20500183105469,
      "volume": 68600
    },
    {
      "time": "2026-02-24",
      "open": 47.04999923706055,
      "high": 47.2400016784668,
      "low": 46.9900016784668,
      "close": 47.220001220703125,
      "volume": 81400
    },
    {
      "time": "2026-02-25",
      "open": 47.25,
      "high": 47.34600067138672,
      "low": 47.05500030517578,
      "close": 47.150001525878906,
      "volume": 416800
    },
    {
      "time": "2026-02-26",
      "open": 47.27000045776367,
      "high": 47.459999084472656,
      "low": 47.202999114990234,
      "close": 47.41999816894531,
      "volume": 44400
    },
    {
      "time": "2026-02-27",
      "open": 47.209999084472656,
      "high": 47.810001373291016,
      "low": 47.15999984741211,
      "close": 47.55500030517578,
      "volume": 74000
    },
    {
      "time": "2026-03-02",
      "open": 47.02000045776367,
      "high": 47.630001068115234,
      "low": 46.97999954223633,
      "close": 47.4900016784668,
      "volume": 40000
    },
    {
      "time": "2026-03-03",
      "open": 46.56999969482422,
      "high": 47.09000015258789,
      "low": 46.130001068115234,
      "close": 46.849998474121094,
      "volume": 49600
    },
    {
      "time": "2026-03-04",
      "open": 46.90999984741211,
      "high": 47.029998779296875,
      "low": 46.56999969482422,
      "close": 47.0099983215332,
      "volume": 77400
    },
    {
      "time": "2026-03-05",
      "open": 46.61000061035156,
      "high": 46.61000061035156,
      "low": 46.130001068115234,
      "close": 46.5099983215332,
      "volume": 78100
    },
    {
      "time": "2026-03-06",
      "open": 45.9900016784668,
      "high": 46.16999816894531,
      "low": 45.779998779296875,
      "close": 46.06999969482422,
      "volume": 83700
    },
    {
      "time": "2026-03-09",
      "open": 45.59000015258789,
      "high": 46.22999954223633,
      "low": 45.20000076293945,
      "close": 46.150001525878906,
      "volume": 41600
    },
    {
      "time": "2026-03-10",
      "open": 46.08000183105469,
      "high": 46.52000045776367,
      "low": 45.95000076293945,
      "close": 46.029998779296875,
      "volume": 25200
    },
    {
      "time": "2026-03-11",
      "open": 45.720001220703125,
      "high": 45.900001525878906,
      "low": 45.564998626708984,
      "close": 45.709999084472656,
      "volume": 65300
    },
    {
      "time": "2026-03-12",
      "open": 45.310001373291016,
      "high": 45.53200149536133,
      "low": 45.20000076293945,
      "close": 45.2400016784668,
      "volume": 65700
    },
    {
      "time": "2026-03-13",
      "open": 45.5,
      "high": 45.6870002746582,
      "low": 45.13999938964844,
      "close": 45.189998626708984,
      "volume": 47800
    },
    {
      "time": "2026-03-16",
      "open": 45.63999938964844,
      "high": 45.88999938964844,
      "low": 45.60200119018555,
      "close": 45.720001220703125,
      "volume": 42300
    },
    {
      "time": "2026-03-17",
      "open": 46.0099983215332,
      "high": 46.09299850463867,
      "low": 45.81999969482422,
      "close": 45.86000061035156,
      "volume": 30900
    },
    {
      "time": "2026-03-18",
      "open": 45.689998626708984,
      "high": 45.689998626708984,
      "low": 45.16999816894531,
      "close": 45.189998626708984,
      "volume": 47600
    },
    {
      "time": "2026-03-19",
      "open": 44.939998626708984,
      "high": 45.176998138427734,
      "low": 44.790000915527344,
      "close": 45.03799819946289,
      "volume": 20900
    },
    {
      "time": "2026-03-20",
      "open": 44.869998931884766,
      "high": 44.88999938964844,
      "low": 43.58000183105469,
      "close": 43.650001525878906,
      "volume": 55300
    },
    {
      "time": "2026-03-23",
      "open": 44.22999954223633,
      "high": 44.5,
      "low": 43.93000030517578,
      "close": 43.93000030517578,
      "volume": 37600
    },
    {
      "time": "2026-03-24",
      "open": 43.65999984741211,
      "high": 44.04999923706055,
      "low": 43.58000183105469,
      "close": 43.68000030517578,
      "volume": 51800
    },
    {
      "time": "2026-03-25",
      "open": 44.04999923706055,
      "high": 44.04999923706055,
      "low": 43.61899948120117,
      "close": 43.68000030517578,
      "volume": 39500
    },
    {
      "time": "2026-03-26",
      "open": 43.349998474121094,
      "high": 43.779998779296875,
      "low": 43.33000183105469,
      "close": 43.459999084472656,
      "volume": 55600
    },
    {
      "time": "2026-03-27",
      "open": 43.2599983215332,
      "high": 43.5,
      "low": 43.119998931884766,
      "close": 43.119998931884766,
      "volume": 61500
    },
    {
      "time": "2026-03-30",
      "open": 43.439998626708984,
      "high": 43.709999084472656,
      "low": 43.104000091552734,
      "close": 43.209999084472656,
      "volume": 75600
    },
    {
      "time": "2026-03-31",
      "open": 43.689998626708984,
      "high": 44.11000061035156,
      "low": 43.5099983215332,
      "close": 44.02000045776367,
      "volume": 107200
    },
    {
      "time": "2026-04-01",
      "open": 44.2400016784668,
      "high": 44.380001068115234,
      "low": 44.150001525878906,
      "close": 44.33000183105469,
      "volume": 46100
    },
    {
      "time": "2026-04-02",
      "open": 43.93000030517578,
      "high": 44.79999923706055,
      "low": 43.81999969482422,
      "close": 44.79999923706055,
      "volume": 78800
    },
    {
      "time": "2026-04-06",
      "open": 44.66999816894531,
      "high": 44.95000076293945,
      "low": 44.66999816894531,
      "close": 44.880001068115234,
      "volume": 45500
    },
    {
      "time": "2026-04-07",
      "open": 44.650001525878906,
      "high": 44.939998626708984,
      "low": 44.529998779296875,
      "close": 44.90999984741211,
      "volume": 41600
    },
    {
      "time": "2026-04-08",
      "open": 45.900001525878906,
      "high": 46.06999969482422,
      "low": 45.665000915527344,
      "close": 45.90999984741211,
      "volume": 59000
    },
    {
      "time": "2026-04-09",
      "open": 45.81999969482422,
      "high": 46.5099983215332,
      "low": 45.81999969482422,
      "close": 46.20000076293945,
      "volume": 44700
    },
    {
      "time": "2026-04-10",
      "open": 46.349998474121094,
      "high": 46.439998626708984,
      "low": 46.209999084472656,
      "close": 46.369998931884766,
      "volume": 25500
    },
    {
      "time": "2026-04-13",
      "open": 46.13999938964844,
      "high": 46.5099983215332,
      "low": 46.01300048828125,
      "close": 46.5099983215332,
      "volume": 40600
    },
    {
      "time": "2026-04-14",
      "open": 46.54999923706055,
      "high": 46.959999084472656,
      "low": 46.5099983215332,
      "close": 46.95000076293945,
      "volume": 43600
    },
    {
      "time": "2026-04-15",
      "open": 46.95000076293945,
      "high": 46.95000076293945,
      "low": 46.63999938964844,
      "close": 46.95000076293945,
      "volume": 34600
    },
    {
      "time": "2026-04-16",
      "open": 47.06999969482422,
      "high": 47.34000015258789,
      "low": 47.06999969482422,
      "close": 47.31999969482422,
      "volume": 40900
    },
    {
      "time": "2026-04-17",
      "open": 47.65999984741211,
      "high": 48.040000915527344,
      "low": 47.555999755859375,
      "close": 47.959999084472656,
      "volume": 29000
    },
    {
      "time": "2026-04-20",
      "open": 47.810001373291016,
      "high": 47.97999954223633,
      "low": 47.709999084472656,
      "close": 47.97999954223633,
      "volume": 36400
    },
    {
      "time": "2026-04-21",
      "open": 47.8849983215332,
      "high": 47.8849983215332,
      "low": 47.15999984741211,
      "close": 47.15999984741211,
      "volume": 30000
    },
    {
      "time": "2026-04-22",
      "open": 47.45000076293945,
      "high": 47.459999084472656,
      "low": 46.779998779296875,
      "close": 46.93000030517578,
      "volume": 46000
    },
    {
      "time": "2026-04-23",
      "open": 46.91999816894531,
      "high": 47.38999938964844,
      "low": 46.834999084472656,
      "close": 47.347999572753906,
      "volume": 55100
    },
    {
      "time": "2026-04-24",
      "open": 47.310001373291016,
      "high": 47.470001220703125,
      "low": 47.1870002746582,
      "close": 47.220001220703125,
      "volume": 21800
    },
    {
      "time": "2026-04-27",
      "open": 47.38399887084961,
      "high": 47.38399887084961,
      "low": 46.95500183105469,
      "close": 47.0099983215332,
      "volume": 23300
    },
    {
      "time": "2026-04-28",
      "open": 46.88999938964844,
      "high": 47.2599983215332,
      "low": 46.72999954223633,
      "close": 47.2599983215332,
      "volume": 42400
    },
    {
      "time": "2026-04-29",
      "open": 47.08000183105469,
      "high": 47.08000183105469,
      "low": 46.70000076293945,
      "close": 46.86600112915039,
      "volume": 33000
    },
    {
      "time": "2026-04-30",
      "open": 46.900001525878906,
      "high": 47.775001525878906,
      "low": 46.900001525878906,
      "close": 47.76900100708008,
      "volume": 52600
    },
    {
      "time": "2026-05-01",
      "open": 47.790000915527344,
      "high": 47.88999938964844,
      "low": 47.54999923706055,
      "close": 47.619998931884766,
      "volume": 41200
    },
    {
      "time": "2026-05-04",
      "open": 47.439998626708984,
      "high": 47.65999984741211,
      "low": 47.13999938964844,
      "close": 47.22999954223633,
      "volume": 228400
    },
    {
      "time": "2026-05-05",
      "open": 47.375,
      "high": 47.540000915527344,
      "low": 47.209999084472656,
      "close": 47.43000030517578,
      "volume": 35500
    },
    {
      "time": "2026-05-06",
      "open": 47.939998626708984,
      "high": 48.20000076293945,
      "low": 47.900001525878906,
      "close": 48.099998474121094,
      "volume": 28400
    },
    {
      "time": "2026-05-07",
      "open": 47.9900016784668,
      "high": 47.9900016784668,
      "low": 47.54999923706055,
      "close": 47.630001068115234,
      "volume": 66800
    },
    {
      "time": "2026-05-08",
      "open": 47.7599983215332,
      "high": 47.959999084472656,
      "low": 47.720001220703125,
      "close": 47.762001037597656,
      "volume": 59100
    },
    {
      "time": "2026-05-11",
      "open": 47.84000015258789,
      "high": 48.099998474121094,
      "low": 47.72100067138672,
      "close": 47.81999969482422,
      "volume": 44100
    },
    {
      "time": "2026-05-12",
      "open": 47.63999938964844,
      "high": 47.790000915527344,
      "low": 47.459999084472656,
      "close": 47.720001220703125,
      "volume": 38700
    },
    {
      "time": "2026-05-13",
      "open": 47.56999969482422,
      "high": 47.56999969482422,
      "low": 47.266998291015625,
      "close": 47.470001220703125,
      "volume": 52100
    },
    {
      "time": "2026-05-14",
      "open": 47.5,
      "high": 47.630001068115234,
      "low": 47.33000183105469,
      "close": 47.349998474121094,
      "volume": 50900
    },
    {
      "time": "2026-05-15",
      "open": 46.9900016784668,
      "high": 46.9900016784668,
      "low": 46.625,
      "close": 46.65999984741211,
      "volume": 32600
    },
    {
      "time": "2026-05-18",
      "open": 46.68000030517578,
      "high": 47.09000015258789,
      "low": 46.68000030517578,
      "close": 47.08000183105469,
      "volume": 41400
    },
    {
      "time": "2026-05-19",
      "open": 46.93000030517578,
      "high": 47.2599983215332,
      "low": 46.810001373291016,
      "close": 47.209999084472656,
      "volume": 32700
    },
    {
      "time": "2026-05-20",
      "open": 47.189998626708984,
      "high": 47.72999954223633,
      "low": 47.11000061035156,
      "close": 47.72999954223633,
      "volume": 29900
    },
    {
      "time": "2026-05-21",
      "open": 47.47999954223633,
      "high": 47.900001525878906,
      "low": 47.3849983215332,
      "close": 47.849998474121094,
      "volume": 96300
    },
    {
      "time": "2026-05-22",
      "open": 47.78499984741211,
      "high": 47.900001525878906,
      "low": 47.529998779296875,
      "close": 47.7599983215332,
      "volume": 33400
    },
    {
      "time": "2026-05-26",
      "open": 47.939998626708984,
      "high": 48.150001525878906,
      "low": 47.834999084472656,
      "close": 48,
      "volume": 49200
    },
    {
      "time": "2026-05-27",
      "open": 48.06700134277344,
      "high": 48.1349983215332,
      "low": 47.880001068115234,
      "close": 47.880001068115234,
      "volume": 37900
    },
    {
      "time": "2026-05-28",
      "open": 47.77000045776367,
      "high": 48.060001373291016,
      "low": 47.59000015258789,
      "close": 47.81999969482422,
      "volume": 41900
    },
    {
      "time": "2026-05-29",
      "open": 47.810001373291016,
      "high": 47.810001373291016,
      "low": 47.42900085449219,
      "close": 47.470001220703125,
      "volume": 261000
    },
    {
      "time": "2026-06-01",
      "open": 47.150001525878906,
      "high": 47.150001525878906,
      "low": 46.720001220703125,
      "close": 46.720001220703125,
      "volume": 39500
    },
    {
      "time": "2026-06-02",
      "open": 46.75,
      "high": 46.83000183105469,
      "low": 46.54999923706055,
      "close": 46.779998779296875,
      "volume": 78500
    },
    {
      "time": "2026-06-03",
      "open": 46.54999923706055,
      "high": 47.04999923706055,
      "low": 46.5099983215332,
      "close": 46.63999938964844,
      "volume": 40400
    },
    {
      "time": "2026-06-04",
      "open": 46.939998626708984,
      "high": 47.310001373291016,
      "low": 46.849998474121094,
      "close": 47.29999923706055,
      "volume": 52100
    },
    {
      "time": "2026-06-05",
      "open": 47.150001525878906,
      "high": 47.56999969482422,
      "low": 47.0099983215332,
      "close": 47.36000061035156,
      "volume": 75500
    },
    {
      "time": "2026-06-08",
      "open": 47.41999816894531,
      "high": 47.56999969482422,
      "low": 46.75,
      "close": 46.869998931884766,
      "volume": 90500
    },
    {
      "time": "2026-06-09",
      "open": 46.779998779296875,
      "high": 47.439998626708984,
      "low": 46.77000045776367,
      "close": 47.29999923706055,
      "volume": 120400
    },
    {
      "time": "2026-06-10",
      "open": 47.40999984741211,
      "high": 47.709999084472656,
      "low": 47.38999938964844,
      "close": 47.40999984741211,
      "volume": 50100
    },
    {
      "time": "2026-06-11",
      "open": 47.630001068115234,
      "high": 47.8650016784668,
      "low": 47.33000183105469,
      "close": 47.689998626708984,
      "volume": 71100
    },
    {
      "time": "2026-06-12",
      "open": 47.779998779296875,
      "high": 48.13999938964844,
      "low": 47.779998779296875,
      "close": 47.970001220703125,
      "volume": 26800
    },
    {
      "time": "2026-06-15",
      "open": 48.290000915527344,
      "high": 48.34000015258789,
      "low": 47.689998626708984,
      "close": 47.77000045776367,
      "volume": 97300
    },
    {
      "time": "2026-06-16",
      "open": 47.869998931884766,
      "high": 48.04899978637695,
      "low": 47.7400016784668,
      "close": 47.84000015258789,
      "volume": 44800
    },
    {
      "time": "2026-06-17",
      "open": 47.779998779296875,
      "high": 47.779998779296875,
      "low": 46.779998779296875,
      "close": 46.880001068115234,
      "volume": 52400
    },
    {
      "time": "2026-06-18",
      "open": 47,
      "high": 47.08000183105469,
      "low": 46.7400016784668,
      "close": 46.7400016784668,
      "volume": 43500
    },
    {
      "time": "2026-06-22",
      "open": 46.86000061035156,
      "high": 47.36000061035156,
      "low": 46.790000915527344,
      "close": 47.2400016784668,
      "volume": 62800
    },
    {
      "time": "2026-06-23",
      "open": 47.0099983215332,
      "high": 47.689998626708984,
      "low": 46.970001220703125,
      "close": 47.56999969482422,
      "volume": 87400
    },
    {
      "time": "2026-06-24",
      "open": 47.709999084472656,
      "high": 47.88999938964844,
      "low": 47.47999954223633,
      "close": 47.68000030517578,
      "volume": 48800
    },
    {
      "time": "2026-06-25",
      "open": 47.88999938964844,
      "high": 47.88999938964844,
      "low": 47.48500061035156,
      "close": 47.83000183105469,
      "volume": 56300
    },
    {
      "time": "2026-06-26",
      "open": 47.9900016784668,
      "high": 48.41999816894531,
      "low": 47.880001068115234,
      "close": 48.41999816894531,
      "volume": 51900
    },
    {
      "time": "2026-06-29",
      "open": 48.439998626708984,
      "high": 48.439998626708984,
      "low": 47.84000015258789,
      "close": 48.16999816894531,
      "volume": 49800
    },
    {
      "time": "2026-06-30",
      "open": 47.84000015258789,
      "high": 47.84000015258789,
      "low": 47.36000061035156,
      "close": 47.380001068115234,
      "volume": 50900
    },
    {
      "time": "2026-07-01",
      "open": 47.22999954223633,
      "high": 47.66999816894531,
      "low": 47.22999954223633,
      "close": 47.43000030517578,
      "volume": 70500
    },
    {
      "time": "2026-07-02",
      "open": 47.65999984741211,
      "high": 48.02000045776367,
      "low": 47.65999984741211,
      "close": 48.02000045776367,
      "volume": 33600
    },
    {
      "time": "2026-07-06",
      "open": 47.88999938964844,
      "high": 47.939998626708984,
      "low": 47.619998931884766,
      "close": 47.7400016784668,
      "volume": 40700
    },
    {
      "time": "2026-07-07",
      "open": 47.72999954223633,
      "high": 48.38999938964844,
      "low": 47.72999954223633,
      "close": 48.220001220703125,
      "volume": 73800
    },
    {
      "time": "2026-07-08",
      "open": 47.970001220703125,
      "high": 47.970001220703125,
      "low": 47.584999084472656,
      "close": 47.650001525878906,
      "volume": 60000
    },
    {
      "time": "2026-07-09",
      "open": 47.650001525878906,
      "high": 47.81999969482422,
      "low": 47.5629997253418,
      "close": 47.65999984741211,
      "volume": 30900
    },
    {
      "time": "2026-07-10",
      "open": 47.7599983215332,
      "high": 47.900001525878906,
      "low": 47.57500076293945,
      "close": 47.900001525878906,
      "volume": 58400
    },
    {
      "time": "2026-07-13",
      "open": 47.869998931884766,
      "high": 48.22999954223633,
      "low": 47.77000045776367,
      "close": 48,
      "volume": 47200
    },
    {
      "time": "2026-07-14",
      "open": 48.06999969482422,
      "high": 48.119998931884766,
      "low": 47.81999969482422,
      "close": 47.959999084472656,
      "volume": 53400
    },
    {
      "time": "2026-07-15",
      "open": 48.04999923706055,
      "high": 48.314998626708984,
      "low": 47.834999084472656,
      "close": 48.0099983215332,
      "volume": 56400
    },
    {
      "time": "2026-07-16",
      "open": 47.90999984741211,
      "high": 48.849998474121094,
      "low": 47.90999984741211,
      "close": 48.849998474121094,
      "volume": 48500
    },
    {
      "time": "2026-07-17",
      "open": 48.849998474121094,
      "high": 49.290000915527344,
      "low": 48.650001525878906,
      "close": 48.93000030517578,
      "volume": 58100
    },
    {
      "time": "2026-07-20",
      "open": 48.939998626708984,
      "high": 48.939998626708984,
      "low": 48.63999938964844,
      "close": 48.72999954223633,
      "volume": 30000
    },
    {
      "time": "2026-07-21",
      "open": 48.75,
      "high": 48.90999984741211,
      "low": 48.720001220703125,
      "close": 48.849998474121094,
      "volume": 92600
    },
    {
      "time": "2026-07-22",
      "open": 48.79999923706055,
      "high": 48.882999420166016,
      "low": 48.630001068115234,
      "close": 48.689998626708984,
      "volume": 68300
    },
    {
      "time": "2026-07-23",
      "open": 48.38999938964844,
      "high": 48.79999923706055,
      "low": 48.349998474121094,
      "close": 48.529998779296875,
      "volume": 73100
    },
    {
      "time": "2026-07-24",
      "open": 48.810001373291016,
      "high": 49.529998779296875,
      "low": 48.72999954223633,
      "close": 49.380001068115234,
      "volume": 57100
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 44.45641983032227
    },
    {
      "time": "2025-10-06",
      "value": 44.44521980285644
    },
    {
      "time": "2025-10-07",
      "value": 44.44341979980469
    },
    {
      "time": "2025-10-08",
      "value": 44.42837982177734
    },
    {
      "time": "2025-10-09",
      "value": 44.41909980773926
    },
    {
      "time": "2025-10-10",
      "value": 44.414099807739255
    },
    {
      "time": "2025-10-13",
      "value": 44.41253982543945
    },
    {
      "time": "2025-10-14",
      "value": 44.41031982421875
    },
    {
      "time": "2025-10-15",
      "value": 44.41563980102539
    },
    {
      "time": "2025-10-16",
      "value": 44.42463981628418
    },
    {
      "time": "2025-10-17",
      "value": 44.43583984375
    },
    {
      "time": "2025-10-20",
      "value": 44.458439865112304
    },
    {
      "time": "2025-10-21",
      "value": 44.48073989868164
    },
    {
      "time": "2025-10-22",
      "value": 44.50375984191894
    },
    {
      "time": "2025-10-23",
      "value": 44.5221598815918
    },
    {
      "time": "2025-10-24",
      "value": 44.548359909057616
    },
    {
      "time": "2025-10-27",
      "value": 44.57195991516113
    },
    {
      "time": "2025-10-28",
      "value": 44.58955986022949
    },
    {
      "time": "2025-10-29",
      "value": 44.57705986022949
    },
    {
      "time": "2025-10-30",
      "value": 44.56197982788086
    },
    {
      "time": "2025-10-31",
      "value": 44.550779800415036
    },
    {
      "time": "2025-11-03",
      "value": 44.526979751586914
    },
    {
      "time": "2025-11-04",
      "value": 44.51057975769043
    },
    {
      "time": "2025-11-05",
      "value": 44.49717979431152
    },
    {
      "time": "2025-11-06",
      "value": 44.47557975769043
    },
    {
      "time": "2025-11-07",
      "value": 44.46657974243164
    },
    {
      "time": "2025-11-10",
      "value": 44.454479751586916
    },
    {
      "time": "2025-11-11",
      "value": 44.46637969970703
    },
    {
      "time": "2025-11-12",
      "value": 44.472579650878906
    },
    {
      "time": "2025-11-13",
      "value": 44.461979675292966
    },
    {
      "time": "2025-11-14",
      "value": 44.445779724121095
    },
    {
      "time": "2025-11-17",
      "value": 44.426779708862306
    },
    {
      "time": "2025-11-18",
      "value": 44.40937973022461
    },
    {
      "time": "2025-11-19",
      "value": 44.3875798034668
    },
    {
      "time": "2025-11-20",
      "value": 44.34727981567383
    },
    {
      "time": "2025-11-21",
      "value": 44.32047981262207
    },
    {
      "time": "2025-11-24",
      "value": 44.29477981567383
    },
    {
      "time": "2025-11-25",
      "value": 44.278579788208006
    },
    {
      "time": "2025-11-26",
      "value": 44.27077980041504
    },
    {
      "time": "2025-11-28",
      "value": 44.265279846191405
    },
    {
      "time": "2025-12-01",
      "value": 44.253099822998045
    },
    {
      "time": "2025-12-02",
      "value": 44.23819984436035
    },
    {
      "time": "2025-12-03",
      "value": 44.234939880371094
    },
    {
      "time": "2025-12-04",
      "value": 44.23693984985351
    },
    {
      "time": "2025-12-05",
      "value": 44.238739852905276
    },
    {
      "time": "2025-12-08",
      "value": 44.22953987121582
    },
    {
      "time": "2025-12-09",
      "value": 44.2157398223877
    },
    {
      "time": "2025-12-10",
      "value": 44.199539794921876
    },
    {
      "time": "2025-12-11",
      "value": 44.184839782714846
    },
    {
      "time": "2025-12-12",
      "value": 44.17263984680176
    },
    {
      "time": "2025-12-15",
      "value": 44.15983985900879
    },
    {
      "time": "2025-12-16",
      "value": 44.138839874267575
    },
    {
      "time": "2025-12-17",
      "value": 44.12323989868164
    },
    {
      "time": "2025-12-18",
      "value": 44.11127990722656
    },
    {
      "time": "2025-12-19",
      "value": 44.09935989379883
    },
    {
      "time": "2025-12-22",
      "value": 44.099759902954105
    },
    {
      "time": "2025-12-23",
      "value": 44.097859954833986
    },
    {
      "time": "2025-12-24",
      "value": 44.09307991027832
    },
    {
      "time": "2025-12-26",
      "value": 44.07945991516113
    },
    {
      "time": "2025-12-29",
      "value": 44.065859909057615
    },
    {
      "time": "2025-12-30",
      "value": 44.048859939575195
    },
    {
      "time": "2025-12-31",
      "value": 44.01765991210937
    },
    {
      "time": "2026-01-02",
      "value": 43.99245986938477
    },
    {
      "time": "2026-01-05",
      "value": 43.96385986328125
    },
    {
      "time": "2026-01-06",
      "value": 43.937859802246095
    },
    {
      "time": "2026-01-07",
      "value": 43.906259765625
    },
    {
      "time": "2026-01-08",
      "value": 43.87985977172852
    },
    {
      "time": "2026-01-09",
      "value": 43.865859832763675
    },
    {
      "time": "2026-01-12",
      "value": 43.8705598449707
    },
    {
      "time": "2026-01-13",
      "value": 43.87499984741211
    },
    {
      "time": "2026-01-14",
      "value": 43.885599822998046
    },
    {
      "time": "2026-01-15",
      "value": 43.901399841308596
    },
    {
      "time": "2026-01-16",
      "value": 43.925599822998045
    },
    {
      "time": "2026-01-20",
      "value": 43.935399856567386
    },
    {
      "time": "2026-01-21",
      "value": 43.94861991882324
    },
    {
      "time": "2026-01-22",
      "value": 43.94461990356445
    },
    {
      "time": "2026-01-23",
      "value": 43.944719848632815
    },
    {
      "time": "2026-01-26",
      "value": 43.937619857788086
    },
    {
      "time": "2026-01-27",
      "value": 43.9387198638916
    },
    {
      "time": "2026-01-28",
      "value": 43.945919876098635
    },
    {
      "time": "2026-01-29",
      "value": 43.962519836425784
    },
    {
      "time": "2026-01-30",
      "value": 43.98131980895996
    },
    {
      "time": "2026-02-02",
      "value": 43.992519760131835
    },
    {
      "time": "2026-02-03",
      "value": 44.01111968994141
    },
    {
      "time": "2026-02-04",
      "value": 44.0460196685791
    },
    {
      "time": "2026-02-05",
      "value": 44.0660196685791
    },
    {
      "time": "2026-02-06",
      "value": 44.097219696044924
    },
    {
      "time": "2026-02-09",
      "value": 44.12741973876953
    },
    {
      "time": "2026-02-10",
      "value": 44.16421974182129
    },
    {
      "time": "2026-02-11",
      "value": 44.202819747924806
    },
    {
      "time": "2026-02-12",
      "value": 44.25339981079102
    },
    {
      "time": "2026-02-13",
      "value": 44.31569976806641
    },
    {
      "time": "2026-02-17",
      "value": 44.383959732055665
    },
    {
      "time": "2026-02-18",
      "value": 44.440959701538084
    },
    {
      "time": "2026-02-19",
      "value": 44.49635971069336
    },
    {
      "time": "2026-02-20",
      "value": 44.56495964050293
    },
    {
      "time": "2026-02-23",
      "value": 44.63845970153809
    },
    {
      "time": "2026-02-24",
      "value": 44.70945976257324
    },
    {
      "time": "2026-02-25",
      "value": 44.7754598236084
    },
    {
      "time": "2026-02-26",
      "value": 44.847659759521484
    },
    {
      "time": "2026-02-27",
      "value": 44.91895973205566
    },
    {
      "time": "2026-03-02",
      "value": 45.00415977478028
    },
    {
      "time": "2026-03-03",
      "value": 45.074959716796876
    },
    {
      "time": "2026-03-04",
      "value": 45.14935966491699
    },
    {
      "time": "2026-03-05",
      "value": 45.21815963745117
    },
    {
      "time": "2026-03-06",
      "value": 45.273559646606444
    },
    {
      "time": "2026-03-09",
      "value": 45.32745964050293
    },
    {
      "time": "2026-03-10",
      "value": 45.373859634399416
    },
    {
      "time": "2026-03-11",
      "value": 45.41315963745117
    },
    {
      "time": "2026-03-12",
      "value": 45.4419596862793
    },
    {
      "time": "2026-03-13",
      "value": 45.46815963745117
    },
    {
      "time": "2026-03-16",
      "value": 45.5119596862793
    },
    {
      "time": "2026-03-17",
      "value": 45.556459732055664
    },
    {
      "time": "2026-03-18",
      "value": 45.586459732055665
    },
    {
      "time": "2026-03-19",
      "value": 45.6102197265625
    },
    {
      "time": "2026-03-20",
      "value": 45.60981979370117
    },
    {
      "time": "2026-03-23",
      "value": 45.60861976623535
    },
    {
      "time": "2026-03-24",
      "value": 45.602419738769534
    },
    {
      "time": "2026-03-25",
      "value": 45.595019760131834
    },
    {
      "time": "2026-03-26",
      "value": 45.58137977600098
    },
    {
      "time": "2026-03-27",
      "value": 45.55457977294922
    },
    {
      "time": "2026-03-30",
      "value": 45.52457977294922
    },
    {
      "time": "2026-03-31",
      "value": 45.50117980957031
    },
    {
      "time": "2026-04-01",
      "value": 45.49797981262207
    },
    {
      "time": "2026-04-02",
      "value": 45.503759765625
    },
    {
      "time": "2026-04-06",
      "value": 45.51715980529785
    },
    {
      "time": "2026-04-07",
      "value": 45.526959838867185
    },
    {
      "time": "2026-04-08",
      "value": 45.55595985412597
    },
    {
      "time": "2026-04-09",
      "value": 45.588259887695315
    },
    {
      "time": "2026-04-10",
      "value": 45.630259857177734
    },
    {
      "time": "2026-04-13",
      "value": 45.663059844970704
    },
    {
      "time": "2026-04-14",
      "value": 45.70745986938476
    },
    {
      "time": "2026-04-15",
      "value": 45.758059921264646
    },
    {
      "time": "2026-04-16",
      "value": 45.81425994873047
    },
    {
      "time": "2026-04-17",
      "value": 45.872059936523435
    },
    {
      "time": "2026-04-20",
      "value": 45.93525993347168
    },
    {
      "time": "2026-04-21",
      "value": 45.96915992736817
    },
    {
      "time": "2026-04-22",
      "value": 45.992959899902345
    },
    {
      "time": "2026-04-23",
      "value": 46.0137198638916
    },
    {
      "time": "2026-04-24",
      "value": 46.02691986083985
    },
    {
      "time": "2026-04-27",
      "value": 46.03411979675293
    },
    {
      "time": "2026-04-28",
      "value": 46.03591979980469
    },
    {
      "time": "2026-04-29",
      "value": 46.02083984375
    },
    {
      "time": "2026-04-30",
      "value": 46.037819900512694
    },
    {
      "time": "2026-05-01",
      "value": 46.055619888305664
    },
    {
      "time": "2026-05-04",
      "value": 46.056819915771484
    },
    {
      "time": "2026-05-05",
      "value": 46.06131988525391
    },
    {
      "time": "2026-05-06",
      "value": 46.07891983032226
    },
    {
      "time": "2026-05-07",
      "value": 46.08851982116699
    },
    {
      "time": "2026-05-08",
      "value": 46.09535987854004
    },
    {
      "time": "2026-05-11",
      "value": 46.10065986633301
    },
    {
      "time": "2026-05-12",
      "value": 46.105259857177735
    },
    {
      "time": "2026-05-13",
      "value": 46.117659912109374
    },
    {
      "time": "2026-05-14",
      "value": 46.12445991516113
    },
    {
      "time": "2026-05-15",
      "value": 46.12745994567871
    },
    {
      "time": "2026-05-18",
      "value": 46.14765998840332
    },
    {
      "time": "2026-05-19",
      "value": 46.16885993957519
    },
    {
      "time": "2026-05-20",
      "value": 46.20285995483398
    },
    {
      "time": "2026-05-21",
      "value": 46.24565994262695
    },
    {
      "time": "2026-05-22",
      "value": 46.29605987548828
    },
    {
      "time": "2026-05-26",
      "value": 46.3522599029541
    },
    {
      "time": "2026-05-27",
      "value": 46.39545989990234
    },
    {
      "time": "2026-05-28",
      "value": 46.4346598815918
    },
    {
      "time": "2026-05-29",
      "value": 46.48025993347168
    },
    {
      "time": "2026-06-01",
      "value": 46.51389999389649
    },
    {
      "time": "2026-06-02",
      "value": 46.576499938964844
    },
    {
      "time": "2026-06-03",
      "value": 46.630699920654294
    },
    {
      "time": "2026-06-04",
      "value": 46.70309989929199
    },
    {
      "time": "2026-06-05",
      "value": 46.77669990539551
    },
    {
      "time": "2026-06-08",
      "value": 46.84489990234375
    },
    {
      "time": "2026-06-09",
      "value": 46.928499908447264
    },
    {
      "time": "2026-06-10",
      "value": 47.01249992370605
    },
    {
      "time": "2026-06-11",
      "value": 47.08589988708496
    },
    {
      "time": "2026-06-12",
      "value": 47.15869987487793
    },
    {
      "time": "2026-06-15",
      "value": 47.21809989929199
    },
    {
      "time": "2026-06-16",
      "value": 47.277299880981445
    },
    {
      "time": "2026-06-17",
      "value": 47.31669990539551
    },
    {
      "time": "2026-06-18",
      "value": 47.3332999420166
    },
    {
      "time": "2026-06-22",
      "value": 47.35409996032715
    },
    {
      "time": "2026-06-23",
      "value": 47.37809997558594
    },
    {
      "time": "2026-06-24",
      "value": 47.40150001525879
    },
    {
      "time": "2026-06-25",
      "value": 47.419100036621096
    },
    {
      "time": "2026-06-26",
      "value": 47.44849998474121
    },
    {
      "time": "2026-06-29",
      "value": 47.46549995422363
    },
    {
      "time": "2026-06-30",
      "value": 47.453899993896485
    },
    {
      "time": "2026-07-01",
      "value": 47.442900009155274
    },
    {
      "time": "2026-07-02",
      "value": 47.46010002136231
    },
    {
      "time": "2026-07-06",
      "value": 47.47630004882812
    },
    {
      "time": "2026-07-07",
      "value": 47.49374008178711
    },
    {
      "time": "2026-07-08",
      "value": 47.50234008789062
    },
    {
      "time": "2026-07-09",
      "value": 47.515340118408204
    },
    {
      "time": "2026-07-10",
      "value": 47.528140182495115
    },
    {
      "time": "2026-07-13",
      "value": 47.55082015991211
    },
    {
      "time": "2026-07-14",
      "value": 47.55464012145996
    },
    {
      "time": "2026-07-15",
      "value": 47.56244010925293
    },
    {
      "time": "2026-07-16",
      "value": 47.594840087890624
    },
    {
      "time": "2026-07-17",
      "value": 47.624840087890625
    },
    {
      "time": "2026-07-20",
      "value": 47.63744010925293
    },
    {
      "time": "2026-07-21",
      "value": 47.66184005737305
    },
    {
      "time": "2026-07-22",
      "value": 47.68040000915527
    },
    {
      "time": "2026-07-23",
      "value": 47.69459999084473
    },
    {
      "time": "2026-07-24",
      "value": 47.72779998779297
    }
  ],
  "analysis": null
}