{
  "ok": true,
  "cached": false,
  "ticker": "PFF",
  "price": 30.16,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "5 of the Best Preferred Stock ETFs for High and Stable Dividends",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/a1341ed4-11e5-3c7d-9c39-16e3cfa1d03a/5-of-the-best-preferred-stock.html",
      "published": "2026-07-24"
    },
    {
      "title": "Want $10,000 a Year on $100K? This Preferred-Stock Fund Pays It Monthly",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/c5e4d703-bf84-3d1b-ae90-0d82cdd0ee62/want-%2410%2C000-a-year-on-%24100k%3F.html",
      "published": "2026-07-22"
    },
    {
      "title": "Active Preferred ETFs: Why PFFA’s 2.11% Fee Beats Passive Rivals in 2026",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/8cc0e58c-0058-39a5-94d3-b89260df4023/active-preferred-etfs%3A-why.html",
      "published": "2026-07-19"
    },
    {
      "title": "PFFA’s 9.9% Yield Hides A Leverage And Call Risk Problem",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d13591cb-c277-391a-9229-8bd61cc45697/pffa%E2%80%99s-9.9%25-yield-hides-a.html",
      "published": "2026-07-13"
    },
    {
      "title": "Preferred Stocks are Yielding 8.5% But Here’s The Leverage Risk Hiding Inside PFFA",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f6f0e9d3-d7cd-30ae-bf59-2f2541dd9ca6/preferred-stocks-are-yielding.html",
      "published": "2026-07-09"
    },
    {
      "title": "Landing High Yields and Tax Benefits in an Overlooked Corner of Income",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/5a81a14e-1719-3c31-a551-ae773a6e1970/landing-high-yields-and-tax.html",
      "published": "2026-07-08"
    },
    {
      "title": "Why Retirees Are Quietly Moving Into Preferred Stock ETFs for Bond Like Income at 6 to 9 Percent Yields",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/744b9427-9993-3e40-b98d-3db548896afd/why-retirees-are-quietly.html",
      "published": "2026-07-03"
    },
    {
      "title": "Three Preferred Stock ETFs Paying Retirees Steady Income Without the Stock Market Whiplash",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d701081d-a171-3391-8bc2-0592199a7714/three-preferred-stock-etfs.html",
      "published": "2026-06-30"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 31.18000030517578,
      "high": 31.209999084472656,
      "low": 31.110000610351562,
      "close": 31.18000030517578,
      "volume": 2521900
    },
    {
      "time": "2025-07-28",
      "open": 31.149999618530273,
      "high": 31.190000534057617,
      "low": 31.100000381469727,
      "close": 31.1299991607666,
      "volume": 2784200
    },
    {
      "time": "2025-07-29",
      "open": 31.149999618530273,
      "high": 31.299999237060547,
      "low": 31.149999618530273,
      "close": 31.239999771118164,
      "volume": 4425800
    },
    {
      "time": "2025-07-30",
      "open": 31.209999084472656,
      "high": 31.290000915527344,
      "low": 31.100000381469727,
      "close": 31.170000076293945,
      "volume": 4349800
    },
    {
      "time": "2025-07-31",
      "open": 31.239999771118164,
      "high": 31.270000457763672,
      "low": 31.170000076293945,
      "close": 31.25,
      "volume": 3379100
    },
    {
      "time": "2025-08-01",
      "open": 31.020000457763672,
      "high": 31.059999465942383,
      "low": 30.920000076293945,
      "close": 31.040000915527344,
      "volume": 3457600
    },
    {
      "time": "2025-08-04",
      "open": 31.110000610351562,
      "high": 31.280000686645508,
      "low": 31.100000381469727,
      "close": 31.25,
      "volume": 3871000
    },
    {
      "time": "2025-08-05",
      "open": 31.229999542236328,
      "high": 31.290000915527344,
      "low": 31.110000610351562,
      "close": 31.209999084472656,
      "volume": 3702900
    },
    {
      "time": "2025-08-06",
      "open": 31.229999542236328,
      "high": 31.280000686645508,
      "low": 31.079999923706055,
      "close": 31.139999389648438,
      "volume": 3654200
    },
    {
      "time": "2025-08-07",
      "open": 31.15999984741211,
      "high": 31.229999542236328,
      "low": 31.030000686645508,
      "close": 31.040000915527344,
      "volume": 2387300
    },
    {
      "time": "2025-08-08",
      "open": 31.079999923706055,
      "high": 31.15999984741211,
      "low": 31.040000915527344,
      "close": 31.15999984741211,
      "volume": 1950000
    },
    {
      "time": "2025-08-11",
      "open": 31.219999313354492,
      "high": 31.219999313354492,
      "low": 31.110000610351562,
      "close": 31.139999389648438,
      "volume": 1618500
    },
    {
      "time": "2025-08-12",
      "open": 31.1299991607666,
      "high": 31.3700008392334,
      "low": 31.1299991607666,
      "close": 31.329999923706055,
      "volume": 3240600
    },
    {
      "time": "2025-08-13",
      "open": 31.3799991607666,
      "high": 31.5,
      "low": 31.360000610351562,
      "close": 31.489999771118164,
      "volume": 3296100
    },
    {
      "time": "2025-08-14",
      "open": 31.43000030517578,
      "high": 31.450000762939453,
      "low": 31.299999237060547,
      "close": 31.440000534057617,
      "volume": 1652800
    },
    {
      "time": "2025-08-15",
      "open": 31.440000534057617,
      "high": 31.450000762939453,
      "low": 31.360000610351562,
      "close": 31.399999618530273,
      "volume": 2478500
    },
    {
      "time": "2025-08-18",
      "open": 31.479999542236328,
      "high": 31.489999771118164,
      "low": 31.399999618530273,
      "close": 31.489999771118164,
      "volume": 2877200
    },
    {
      "time": "2025-08-19",
      "open": 31.489999771118164,
      "high": 31.56999969482422,
      "low": 31.469999313354492,
      "close": 31.5,
      "volume": 3044200
    },
    {
      "time": "2025-08-20",
      "open": 31.530000686645508,
      "high": 31.530000686645508,
      "low": 31.399999618530273,
      "close": 31.459999084472656,
      "volume": 2906900
    },
    {
      "time": "2025-08-21",
      "open": 31.40999984741211,
      "high": 31.489999771118164,
      "low": 31.3799991607666,
      "close": 31.489999771118164,
      "volume": 2476200
    },
    {
      "time": "2025-08-22",
      "open": 31.5,
      "high": 31.760000228881836,
      "low": 31.479999542236328,
      "close": 31.719999313354492,
      "volume": 2688800
    },
    {
      "time": "2025-08-25",
      "open": 31.68000030517578,
      "high": 31.729999542236328,
      "low": 31.59000015258789,
      "close": 31.610000610351562,
      "volume": 2960300
    },
    {
      "time": "2025-08-26",
      "open": 31.6200008392334,
      "high": 31.670000076293945,
      "low": 31.559999465942383,
      "close": 31.610000610351562,
      "volume": 2396200
    },
    {
      "time": "2025-08-27",
      "open": 31.579999923706055,
      "high": 31.639999389648438,
      "low": 31.549999237060547,
      "close": 31.6299991607666,
      "volume": 2345300
    },
    {
      "time": "2025-08-28",
      "open": 31.68000030517578,
      "high": 31.68000030517578,
      "low": 31.600000381469727,
      "close": 31.6200008392334,
      "volume": 2107900
    },
    {
      "time": "2025-08-29",
      "open": 31.6200008392334,
      "high": 31.6299991607666,
      "low": 31.440000534057617,
      "close": 31.459999084472656,
      "volume": 3010500
    },
    {
      "time": "2025-09-02",
      "open": 31.190000534057617,
      "high": 31.329999923706055,
      "low": 31.1200008392334,
      "close": 31.309999465942383,
      "volume": 3602200
    },
    {
      "time": "2025-09-03",
      "open": 31.329999923706055,
      "high": 31.389999389648438,
      "low": 31.309999465942383,
      "close": 31.3799991607666,
      "volume": 3545300
    },
    {
      "time": "2025-09-04",
      "open": 31.40999984741211,
      "high": 31.5,
      "low": 31.3799991607666,
      "close": 31.5,
      "volume": 2886600
    },
    {
      "time": "2025-09-05",
      "open": 31.639999389648438,
      "high": 31.729999542236328,
      "low": 31.530000686645508,
      "close": 31.719999313354492,
      "volume": 3575000
    },
    {
      "time": "2025-09-08",
      "open": 31.75,
      "high": 31.8700008392334,
      "low": 31.729999542236328,
      "close": 31.8700008392334,
      "volume": 2896400
    },
    {
      "time": "2025-09-09",
      "open": 31.8799991607666,
      "high": 31.8799991607666,
      "low": 31.670000076293945,
      "close": 31.799999237060547,
      "volume": 3461800
    },
    {
      "time": "2025-09-10",
      "open": 31.850000381469727,
      "high": 31.899999618530273,
      "low": 31.809999465942383,
      "close": 31.8700008392334,
      "volume": 2708000
    },
    {
      "time": "2025-09-11",
      "open": 31.93000030517578,
      "high": 32.09000015258789,
      "low": 31.899999618530273,
      "close": 32.04999923706055,
      "volume": 4069100
    },
    {
      "time": "2025-09-12",
      "open": 32.04999923706055,
      "high": 32.04999923706055,
      "low": 31.899999618530273,
      "close": 31.979999542236328,
      "volume": 2854800
    },
    {
      "time": "2025-09-15",
      "open": 32.02000045776367,
      "high": 32.119998931884766,
      "low": 32.02000045776367,
      "close": 32.099998474121094,
      "volume": 2882800
    },
    {
      "time": "2025-09-16",
      "open": 32.099998474121094,
      "high": 32.130001068115234,
      "low": 32.02000045776367,
      "close": 32.11000061035156,
      "volume": 2619800
    },
    {
      "time": "2025-09-17",
      "open": 32.119998931884766,
      "high": 32.2599983215332,
      "low": 32,
      "close": 32.099998474121094,
      "volume": 2710300
    },
    {
      "time": "2025-09-18",
      "open": 32.09000015258789,
      "high": 32.15999984741211,
      "low": 31.989999771118164,
      "close": 32.099998474121094,
      "volume": 2724600
    },
    {
      "time": "2025-09-19",
      "open": 32.099998474121094,
      "high": 32.13999938964844,
      "low": 31.950000762939453,
      "close": 32.130001068115234,
      "volume": 3082200
    },
    {
      "time": "2025-09-22",
      "open": 32.06999969482422,
      "high": 32.11000061035156,
      "low": 31.989999771118164,
      "close": 32.08000183105469,
      "volume": 1960500
    },
    {
      "time": "2025-09-23",
      "open": 32.06999969482422,
      "high": 32.119998931884766,
      "low": 32,
      "close": 32.040000915527344,
      "volume": 3655300
    },
    {
      "time": "2025-09-24",
      "open": 32.060001373291016,
      "high": 32.08000183105469,
      "low": 31.8799991607666,
      "close": 31.8799991607666,
      "volume": 2562400
    },
    {
      "time": "2025-09-25",
      "open": 31.8799991607666,
      "high": 31.8799991607666,
      "low": 31.68000030517578,
      "close": 31.709999084472656,
      "volume": 2662100
    },
    {
      "time": "2025-09-26",
      "open": 31.729999542236328,
      "high": 31.850000381469727,
      "low": 31.719999313354492,
      "close": 31.790000915527344,
      "volume": 1569200
    },
    {
      "time": "2025-09-29",
      "open": 31.84000015258789,
      "high": 31.860000610351562,
      "low": 31.75,
      "close": 31.790000915527344,
      "volume": 1896400
    },
    {
      "time": "2025-09-30",
      "open": 31.829999923706055,
      "high": 31.84000015258789,
      "low": 31.56999969482422,
      "close": 31.6200008392334,
      "volume": 4053800
    },
    {
      "time": "2025-10-01",
      "open": 31.520000457763672,
      "high": 31.770000457763672,
      "low": 31.5,
      "close": 31.739999771118164,
      "volume": 3710400
    },
    {
      "time": "2025-10-02",
      "open": 31.809999465942383,
      "high": 31.81999969482422,
      "low": 31.65999984741211,
      "close": 31.729999542236328,
      "volume": 2214300
    },
    {
      "time": "2025-10-03",
      "open": 31.770000457763672,
      "high": 31.850000381469727,
      "low": 31.700000762939453,
      "close": 31.760000228881836,
      "volume": 3074800
    },
    {
      "time": "2025-10-06",
      "open": 31.75,
      "high": 31.790000915527344,
      "low": 31.670000076293945,
      "close": 31.790000915527344,
      "volume": 2591200
    },
    {
      "time": "2025-10-07",
      "open": 31.780000686645508,
      "high": 31.84000015258789,
      "low": 31.65999984741211,
      "close": 31.75,
      "volume": 2598300
    },
    {
      "time": "2025-10-08",
      "open": 31.729999542236328,
      "high": 31.780000686645508,
      "low": 31.690000534057617,
      "close": 31.700000762939453,
      "volume": 2001100
    },
    {
      "time": "2025-10-09",
      "open": 31.719999313354492,
      "high": 31.739999771118164,
      "low": 31.459999084472656,
      "close": 31.459999084472656,
      "volume": 3516500
    },
    {
      "time": "2025-10-10",
      "open": 31.510000228881836,
      "high": 31.600000381469727,
      "low": 31.1299991607666,
      "close": 31.1299991607666,
      "volume": 6273100
    },
    {
      "time": "2025-10-13",
      "open": 31.299999237060547,
      "high": 31.40999984741211,
      "low": 31.25,
      "close": 31.350000381469727,
      "volume": 2497500
    },
    {
      "time": "2025-10-14",
      "open": 31.270000457763672,
      "high": 31.489999771118164,
      "low": 31.229999542236328,
      "close": 31.399999618530273,
      "volume": 2978200
    },
    {
      "time": "2025-10-15",
      "open": 31.530000686645508,
      "high": 31.610000610351562,
      "low": 31.459999084472656,
      "close": 31.520000457763672,
      "volume": 2706700
    },
    {
      "time": "2025-10-16",
      "open": 31.520000457763672,
      "high": 31.579999923706055,
      "low": 31.280000686645508,
      "close": 31.329999923706055,
      "volume": 3672400
    },
    {
      "time": "2025-10-17",
      "open": 31.329999923706055,
      "high": 31.420000076293945,
      "low": 31.270000457763672,
      "close": 31.40999984741211,
      "volume": 4440600
    },
    {
      "time": "2025-10-20",
      "open": 31.489999771118164,
      "high": 31.65999984741211,
      "low": 31.489999771118164,
      "close": 31.65999984741211,
      "volume": 3089200
    },
    {
      "time": "2025-10-21",
      "open": 31.68000030517578,
      "high": 31.75,
      "low": 31.600000381469727,
      "close": 31.6299991607666,
      "volume": 2736900
    },
    {
      "time": "2025-10-22",
      "open": 31.6299991607666,
      "high": 31.649999618530273,
      "low": 31.440000534057617,
      "close": 31.459999084472656,
      "volume": 3126800
    },
    {
      "time": "2025-10-23",
      "open": 31.459999084472656,
      "high": 31.600000381469727,
      "low": 31.440000534057617,
      "close": 31.510000228881836,
      "volume": 1866300
    },
    {
      "time": "2025-10-24",
      "open": 31.59000015258789,
      "high": 31.68000030517578,
      "low": 31.56999969482422,
      "close": 31.639999389648438,
      "volume": 2256100
    },
    {
      "time": "2025-10-27",
      "open": 31.690000534057617,
      "high": 31.739999771118164,
      "low": 31.65999984741211,
      "close": 31.729999542236328,
      "volume": 2336600
    },
    {
      "time": "2025-10-28",
      "open": 31.770000457763672,
      "high": 31.780000686645508,
      "low": 31.65999984741211,
      "close": 31.65999984741211,
      "volume": 2602400
    },
    {
      "time": "2025-10-29",
      "open": 31.68000030517578,
      "high": 31.690000534057617,
      "low": 31.489999771118164,
      "close": 31.520000457763672,
      "volume": 3215800
    },
    {
      "time": "2025-10-30",
      "open": 31.450000762939453,
      "high": 31.5,
      "low": 31.290000915527344,
      "close": 31.309999465942383,
      "volume": 3187800
    },
    {
      "time": "2025-10-31",
      "open": 31.389999389648438,
      "high": 31.389999389648438,
      "low": 31.18000030517578,
      "close": 31.209999084472656,
      "volume": 3094600
    },
    {
      "time": "2025-11-03",
      "open": 31.100000381469727,
      "high": 31.110000610351562,
      "low": 30.920000076293945,
      "close": 31.020000457763672,
      "volume": 4023400
    },
    {
      "time": "2025-11-04",
      "open": 30.899999618530273,
      "high": 31,
      "low": 30.81999969482422,
      "close": 30.899999618530273,
      "volume": 5875100
    },
    {
      "time": "2025-11-05",
      "open": 30.920000076293945,
      "high": 31.139999389648438,
      "low": 30.8799991607666,
      "close": 31.020000457763672,
      "volume": 3278200
    },
    {
      "time": "2025-11-06",
      "open": 31.09000015258789,
      "high": 31.1200008392334,
      "low": 30.959999084472656,
      "close": 30.959999084472656,
      "volume": 3876500
    },
    {
      "time": "2025-11-07",
      "open": 30.950000762939453,
      "high": 31.030000686645508,
      "low": 30.829999923706055,
      "close": 31.010000228881836,
      "volume": 3898000
    },
    {
      "time": "2025-11-10",
      "open": 31.06999969482422,
      "high": 31.18000030517578,
      "low": 31.030000686645508,
      "close": 31.18000030517578,
      "volume": 2362100
    },
    {
      "time": "2025-11-11",
      "open": 31.200000762939453,
      "high": 31.219999313354492,
      "low": 31.149999618530273,
      "close": 31.18000030517578,
      "volume": 1889300
    },
    {
      "time": "2025-11-12",
      "open": 31.200000762939453,
      "high": 31.280000686645508,
      "low": 31.100000381469727,
      "close": 31.1299991607666,
      "volume": 2619700
    },
    {
      "time": "2025-11-13",
      "open": 31.09000015258789,
      "high": 31.139999389648438,
      "low": 30.81999969482422,
      "close": 30.84000015258789,
      "volume": 4029700
    },
    {
      "time": "2025-11-14",
      "open": 30.75,
      "high": 30.969999313354492,
      "low": 30.719999313354492,
      "close": 30.889999389648438,
      "volume": 2940000
    },
    {
      "time": "2025-11-17",
      "open": 30.8799991607666,
      "high": 30.940000534057617,
      "low": 30.579999923706055,
      "close": 30.639999389648438,
      "volume": 3952700
    },
    {
      "time": "2025-11-18",
      "open": 30.579999923706055,
      "high": 30.709999084472656,
      "low": 30.579999923706055,
      "close": 30.6200008392334,
      "volume": 4402100
    },
    {
      "time": "2025-11-19",
      "open": 30.579999923706055,
      "high": 30.639999389648438,
      "low": 30.489999771118164,
      "close": 30.489999771118164,
      "volume": 4806200
    },
    {
      "time": "2025-11-20",
      "open": 30.59000015258789,
      "high": 30.68000030517578,
      "low": 30.299999237060547,
      "close": 30.309999465942383,
      "volume": 5051800
    },
    {
      "time": "2025-11-21",
      "open": 30.329999923706055,
      "high": 30.559999465942383,
      "low": 30.260000228881836,
      "close": 30.469999313354492,
      "volume": 4122200
    },
    {
      "time": "2025-11-24",
      "open": 30.530000686645508,
      "high": 30.65999984741211,
      "low": 30.510000228881836,
      "close": 30.59000015258789,
      "volume": 3263800
    },
    {
      "time": "2025-11-25",
      "open": 30.59000015258789,
      "high": 30.790000915527344,
      "low": 30.579999923706055,
      "close": 30.770000457763672,
      "volume": 3000000
    },
    {
      "time": "2025-11-26",
      "open": 30.799999237060547,
      "high": 30.950000762939453,
      "low": 30.770000457763672,
      "close": 30.920000076293945,
      "volume": 2984200
    },
    {
      "time": "2025-11-28",
      "open": 30.969999313354492,
      "high": 31,
      "low": 30.8799991607666,
      "close": 30.950000762939453,
      "volume": 1543800
    },
    {
      "time": "2025-12-01",
      "open": 30.670000076293945,
      "high": 30.739999771118164,
      "low": 30.6200008392334,
      "close": 30.649999618530273,
      "volume": 3466800
    },
    {
      "time": "2025-12-02",
      "open": 30.690000534057617,
      "high": 30.860000610351562,
      "low": 30.65999984741211,
      "close": 30.829999923706055,
      "volume": 3812900
    },
    {
      "time": "2025-12-03",
      "open": 30.799999237060547,
      "high": 30.899999618530273,
      "low": 30.760000228881836,
      "close": 30.8799991607666,
      "volume": 4083900
    },
    {
      "time": "2025-12-04",
      "open": 30.899999618530273,
      "high": 30.899999618530273,
      "low": 30.760000228881836,
      "close": 30.790000915527344,
      "volume": 3465900
    },
    {
      "time": "2025-12-05",
      "open": 30.760000228881836,
      "high": 30.889999389648438,
      "low": 30.760000228881836,
      "close": 30.8700008392334,
      "volume": 4227000
    },
    {
      "time": "2025-12-08",
      "open": 30.850000381469727,
      "high": 30.899999618530273,
      "low": 30.770000457763672,
      "close": 30.8700008392334,
      "volume": 3293700
    },
    {
      "time": "2025-12-09",
      "open": 30.90999984741211,
      "high": 30.989999771118164,
      "low": 30.850000381469727,
      "close": 30.8700008392334,
      "volume": 3595200
    },
    {
      "time": "2025-12-10",
      "open": 30.899999618530273,
      "high": 31.100000381469727,
      "low": 30.829999923706055,
      "close": 31.06999969482422,
      "volume": 4299100
    },
    {
      "time": "2025-12-11",
      "open": 30.959999084472656,
      "high": 31.200000762939453,
      "low": 30.959999084472656,
      "close": 31.149999618530273,
      "volume": 4401100
    },
    {
      "time": "2025-12-12",
      "open": 31.079999923706055,
      "high": 31.170000076293945,
      "low": 30.979999542236328,
      "close": 31.020000457763672,
      "volume": 4305700
    },
    {
      "time": "2025-12-15",
      "open": 31.079999923706055,
      "high": 31.139999389648438,
      "low": 31,
      "close": 31.040000915527344,
      "volume": 3722900
    },
    {
      "time": "2025-12-16",
      "open": 31.049999237060547,
      "high": 31.1299991607666,
      "low": 31.020000457763672,
      "close": 31.079999923706055,
      "volume": 2657200
    },
    {
      "time": "2025-12-17",
      "open": 31.079999923706055,
      "high": 31.139999389648438,
      "low": 31.010000228881836,
      "close": 31.040000915527344,
      "volume": 4066400
    },
    {
      "time": "2025-12-18",
      "open": 31.1299991607666,
      "high": 31.200000762939453,
      "low": 31.110000610351562,
      "close": 31.149999618530273,
      "volume": 3845100
    },
    {
      "time": "2025-12-19",
      "open": 31.059999465942383,
      "high": 31.190000534057617,
      "low": 31.049999237060547,
      "close": 31.139999389648438,
      "volume": 3486700
    },
    {
      "time": "2025-12-22",
      "open": 31.149999618530273,
      "high": 31.219999313354492,
      "low": 31.139999389648438,
      "close": 31.149999618530273,
      "volume": 3244000
    },
    {
      "time": "2025-12-23",
      "open": 31.049999237060547,
      "high": 31.139999389648438,
      "low": 31.040000915527344,
      "close": 31.049999237060547,
      "volume": 3328800
    },
    {
      "time": "2025-12-24",
      "open": 31.100000381469727,
      "high": 31.110000610351562,
      "low": 31.049999237060547,
      "close": 31.100000381469727,
      "volume": 1669100
    },
    {
      "time": "2025-12-26",
      "open": 31.100000381469727,
      "high": 31.1299991607666,
      "low": 31.040000915527344,
      "close": 31.059999465942383,
      "volume": 2253700
    },
    {
      "time": "2025-12-29",
      "open": 31.020000457763672,
      "high": 31.09000015258789,
      "low": 31,
      "close": 31,
      "volume": 3519500
    },
    {
      "time": "2025-12-30",
      "open": 31.030000686645508,
      "high": 31.09000015258789,
      "low": 31.020000457763672,
      "close": 31.059999465942383,
      "volume": 2941200
    },
    {
      "time": "2025-12-31",
      "open": 31.049999237060547,
      "high": 31.09000015258789,
      "low": 30.950000762939453,
      "close": 30.959999084472656,
      "volume": 3012000
    },
    {
      "time": "2026-01-02",
      "open": 31.010000228881836,
      "high": 31.270000457763672,
      "low": 31,
      "close": 31.270000457763672,
      "volume": 3938000
    },
    {
      "time": "2026-01-05",
      "open": 31.299999237060547,
      "high": 31.440000534057617,
      "low": 31.270000457763672,
      "close": 31.329999923706055,
      "volume": 5611000
    },
    {
      "time": "2026-01-06",
      "open": 31.309999465942383,
      "high": 31.469999313354492,
      "low": 31.299999237060547,
      "close": 31.450000762939453,
      "volume": 3497600
    },
    {
      "time": "2026-01-07",
      "open": 31.459999084472656,
      "high": 31.489999771118164,
      "low": 31.389999389648438,
      "close": 31.40999984741211,
      "volume": 2983500
    },
    {
      "time": "2026-01-08",
      "open": 31.350000381469727,
      "high": 31.489999771118164,
      "low": 31.350000381469727,
      "close": 31.3799991607666,
      "volume": 4102200
    },
    {
      "time": "2026-01-09",
      "open": 31.399999618530273,
      "high": 31.56999969482422,
      "low": 31.389999389648438,
      "close": 31.56999969482422,
      "volume": 2694900
    },
    {
      "time": "2026-01-12",
      "open": 31.489999771118164,
      "high": 31.6200008392334,
      "low": 31.479999542236328,
      "close": 31.6200008392334,
      "volume": 2884100
    },
    {
      "time": "2026-01-13",
      "open": 31.649999618530273,
      "high": 31.75,
      "low": 31.610000610351562,
      "close": 31.649999618530273,
      "volume": 3860900
    },
    {
      "time": "2026-01-14",
      "open": 31.610000610351562,
      "high": 31.760000228881836,
      "low": 31.579999923706055,
      "close": 31.739999771118164,
      "volume": 2931500
    },
    {
      "time": "2026-01-15",
      "open": 31.770000457763672,
      "high": 31.90999984741211,
      "low": 31.75,
      "close": 31.81999969482422,
      "volume": 4429400
    },
    {
      "time": "2026-01-16",
      "open": 31.81999969482422,
      "high": 31.8700008392334,
      "low": 31.729999542236328,
      "close": 31.780000686645508,
      "volume": 2827100
    },
    {
      "time": "2026-01-20",
      "open": 31.579999923706055,
      "high": 31.690000534057617,
      "low": 31.540000915527344,
      "close": 31.610000610351562,
      "volume": 4918600
    },
    {
      "time": "2026-01-21",
      "open": 31.65999984741211,
      "high": 31.860000610351562,
      "low": 31.6299991607666,
      "close": 31.850000381469727,
      "volume": 3864700
    },
    {
      "time": "2026-01-22",
      "open": 31.90999984741211,
      "high": 32.02000045776367,
      "low": 31.860000610351562,
      "close": 31.940000534057617,
      "volume": 3045200
    },
    {
      "time": "2026-01-23",
      "open": 31.950000762939453,
      "high": 31.969999313354492,
      "low": 31.860000610351562,
      "close": 31.90999984741211,
      "volume": 2256300
    },
    {
      "time": "2026-01-26",
      "open": 31.920000076293945,
      "high": 31.940000534057617,
      "low": 31.850000381469727,
      "close": 31.8799991607666,
      "volume": 2320700
    },
    {
      "time": "2026-01-27",
      "open": 31.8799991607666,
      "high": 31.93000030517578,
      "low": 31.81999969482422,
      "close": 31.84000015258789,
      "volume": 2972800
    },
    {
      "time": "2026-01-28",
      "open": 31.8799991607666,
      "high": 31.8799991607666,
      "low": 31.770000457763672,
      "close": 31.809999465942383,
      "volume": 3456600
    },
    {
      "time": "2026-01-29",
      "open": 31.809999465942383,
      "high": 31.850000381469727,
      "low": 31.6299991607666,
      "close": 31.690000534057617,
      "volume": 4628200
    },
    {
      "time": "2026-01-30",
      "open": 31.65999984741211,
      "high": 31.709999084472656,
      "low": 31.579999923706055,
      "close": 31.690000534057617,
      "volume": 2839000
    },
    {
      "time": "2026-02-02",
      "open": 31.530000686645508,
      "high": 31.579999923706055,
      "low": 31.440000534057617,
      "close": 31.459999084472656,
      "volume": 3794700
    },
    {
      "time": "2026-02-03",
      "open": 31.489999771118164,
      "high": 31.520000457763672,
      "low": 31.229999542236328,
      "close": 31.34000015258789,
      "volume": 4123200
    },
    {
      "time": "2026-02-04",
      "open": 31.3799991607666,
      "high": 31.440000534057617,
      "low": 31.270000457763672,
      "close": 31.440000534057617,
      "volume": 3538500
    },
    {
      "time": "2026-02-05",
      "open": 31.389999389648438,
      "high": 31.389999389648438,
      "low": 31.15999984741211,
      "close": 31.15999984741211,
      "volume": 4852200
    },
    {
      "time": "2026-02-06",
      "open": 31.25,
      "high": 31.479999542236328,
      "low": 31.25,
      "close": 31.469999313354492,
      "volume": 3111200
    },
    {
      "time": "2026-02-09",
      "open": 31.3799991607666,
      "high": 31.520000457763672,
      "low": 31.3799991607666,
      "close": 31.510000228881836,
      "volume": 2233700
    },
    {
      "time": "2026-02-10",
      "open": 31.59000015258789,
      "high": 31.610000610351562,
      "low": 31.520000457763672,
      "close": 31.520000457763672,
      "volume": 2393700
    },
    {
      "time": "2026-02-11",
      "open": 31.549999237060547,
      "high": 31.65999984741211,
      "low": 31.520000457763672,
      "close": 31.579999923706055,
      "volume": 2446700
    },
    {
      "time": "2026-02-12",
      "open": 31.6200008392334,
      "high": 31.68000030517578,
      "low": 31.420000076293945,
      "close": 31.479999542236328,
      "volume": 3748700
    },
    {
      "time": "2026-02-13",
      "open": 31.530000686645508,
      "high": 31.700000762939453,
      "low": 31.469999313354492,
      "close": 31.690000534057617,
      "volume": 2603100
    },
    {
      "time": "2026-02-17",
      "open": 31.639999389648438,
      "high": 31.84000015258789,
      "low": 31.6200008392334,
      "close": 31.829999923706055,
      "volume": 9469100
    },
    {
      "time": "2026-02-18",
      "open": 31.790000915527344,
      "high": 31.899999618530273,
      "low": 31.709999084472656,
      "close": 31.780000686645508,
      "volume": 2703800
    },
    {
      "time": "2026-02-19",
      "open": 31.780000686645508,
      "high": 31.790000915527344,
      "low": 31.610000610351562,
      "close": 31.709999084472656,
      "volume": 2403700
    },
    {
      "time": "2026-02-20",
      "open": 31.639999389648438,
      "high": 31.75,
      "low": 31.639999389648438,
      "close": 31.700000762939453,
      "volume": 2038400
    },
    {
      "time": "2026-02-23",
      "open": 31.639999389648438,
      "high": 31.68000030517578,
      "low": 31.469999313354492,
      "close": 31.5,
      "volume": 3302800
    },
    {
      "time": "2026-02-24",
      "open": 31.530000686645508,
      "high": 31.690000534057617,
      "low": 31.459999084472656,
      "close": 31.690000534057617,
      "volume": 2182500
    },
    {
      "time": "2026-02-25",
      "open": 31.65999984741211,
      "high": 31.709999084472656,
      "low": 31.610000610351562,
      "close": 31.709999084472656,
      "volume": 1829500
    },
    {
      "time": "2026-02-26",
      "open": 31.670000076293945,
      "high": 31.690000534057617,
      "low": 31.5,
      "close": 31.6299991607666,
      "volume": 2964100
    },
    {
      "time": "2026-02-27",
      "open": 31.530000686645508,
      "high": 31.559999465942383,
      "low": 31.34000015258789,
      "close": 31.40999984741211,
      "volume": 4566200
    },
    {
      "time": "2026-03-02",
      "open": 31.25,
      "high": 31.5,
      "low": 31.229999542236328,
      "close": 31.459999084472656,
      "volume": 3739600
    },
    {
      "time": "2026-03-03",
      "open": 31.309999465942383,
      "high": 31.34000015258789,
      "low": 31.030000686645508,
      "close": 31.280000686645508,
      "volume": 4094900
    },
    {
      "time": "2026-03-04",
      "open": 31.309999465942383,
      "high": 31.440000534057617,
      "low": 31.280000686645508,
      "close": 31.420000076293945,
      "volume": 1841200
    },
    {
      "time": "2026-03-05",
      "open": 31.3799991607666,
      "high": 31.420000076293945,
      "low": 31.229999542236328,
      "close": 31.290000915527344,
      "volume": 3873900
    },
    {
      "time": "2026-03-06",
      "open": 31.06999969482422,
      "high": 31.229999542236328,
      "low": 31.030000686645508,
      "close": 31.1200008392334,
      "volume": 4309300
    },
    {
      "time": "2026-03-09",
      "open": 31,
      "high": 31.190000534057617,
      "low": 30.8799991607666,
      "close": 31.170000076293945,
      "volume": 5036800
    },
    {
      "time": "2026-03-10",
      "open": 31.149999618530273,
      "high": 31.270000457763672,
      "low": 31.1299991607666,
      "close": 31.149999618530273,
      "volume": 4453800
    },
    {
      "time": "2026-03-11",
      "open": 31.15999984741211,
      "high": 31.229999542236328,
      "low": 31.010000228881836,
      "close": 31.040000915527344,
      "volume": 5157100
    },
    {
      "time": "2026-03-12",
      "open": 30.959999084472656,
      "high": 31.079999923706055,
      "low": 30.81999969482422,
      "close": 30.850000381469727,
      "volume": 6717500
    },
    {
      "time": "2026-03-13",
      "open": 30.889999389648438,
      "high": 30.989999771118164,
      "low": 30.670000076293945,
      "close": 30.670000076293945,
      "volume": 7101300
    },
    {
      "time": "2026-03-16",
      "open": 30.719999313354492,
      "high": 30.90999984741211,
      "low": 30.709999084472656,
      "close": 30.75,
      "volume": 10494100
    },
    {
      "time": "2026-03-17",
      "open": 30.780000686645508,
      "high": 30.93000030517578,
      "low": 30.780000686645508,
      "close": 30.899999618530273,
      "volume": 2447400
    },
    {
      "time": "2026-03-18",
      "open": 30.81999969482422,
      "high": 30.860000610351562,
      "low": 30.65999984741211,
      "close": 30.670000076293945,
      "volume": 2504700
    },
    {
      "time": "2026-03-19",
      "open": 30.559999465942383,
      "high": 30.739999771118164,
      "low": 30.510000228881836,
      "close": 30.709999084472656,
      "volume": 6132900
    },
    {
      "time": "2026-03-20",
      "open": 30.6299991607666,
      "high": 30.649999618530273,
      "low": 30.139999389648438,
      "close": 30.270000457763672,
      "volume": 6402900
    },
    {
      "time": "2026-03-23",
      "open": 30.350000381469727,
      "high": 30.610000610351562,
      "low": 30.350000381469727,
      "close": 30.450000762939453,
      "volume": 4944300
    },
    {
      "time": "2026-03-24",
      "open": 30.3700008392334,
      "high": 30.549999237060547,
      "low": 30.329999923706055,
      "close": 30.440000534057617,
      "volume": 3622200
    },
    {
      "time": "2026-03-25",
      "open": 30.540000915527344,
      "high": 30.65999984741211,
      "low": 30.540000915527344,
      "close": 30.610000610351562,
      "volume": 2685300
    },
    {
      "time": "2026-03-26",
      "open": 30.459999084472656,
      "high": 30.59000015258789,
      "low": 30.360000610351562,
      "close": 30.3799991607666,
      "volume": 4038100
    },
    {
      "time": "2026-03-27",
      "open": 30.280000686645508,
      "high": 30.360000610351562,
      "low": 30.139999389648438,
      "close": 30.15999984741211,
      "volume": 3169500
    },
    {
      "time": "2026-03-30",
      "open": 30.219999313354492,
      "high": 30.34000015258789,
      "low": 30.100000381469727,
      "close": 30.1200008392334,
      "volume": 3397700
    },
    {
      "time": "2026-03-31",
      "open": 30.170000076293945,
      "high": 30.459999084472656,
      "low": 30.170000076293945,
      "close": 30.31999969482422,
      "volume": 5005600
    },
    {
      "time": "2026-04-01",
      "open": 30.329999923706055,
      "high": 30.43000030517578,
      "low": 30.25,
      "close": 30.3799991607666,
      "volume": 2694700
    },
    {
      "time": "2026-04-02",
      "open": 30.25,
      "high": 30.459999084472656,
      "low": 30.18000030517578,
      "close": 30.43000030517578,
      "volume": 2945800
    },
    {
      "time": "2026-04-06",
      "open": 30.420000076293945,
      "high": 30.540000915527344,
      "low": 30.360000610351562,
      "close": 30.5,
      "volume": 3554300
    },
    {
      "time": "2026-04-07",
      "open": 30.5,
      "high": 30.5,
      "low": 30.260000228881836,
      "close": 30.469999313354492,
      "volume": 3592200
    },
    {
      "time": "2026-04-08",
      "open": 30.700000762939453,
      "high": 30.81999969482422,
      "low": 30.65999984741211,
      "close": 30.739999771118164,
      "volume": 3231200
    },
    {
      "time": "2026-04-09",
      "open": 30.670000076293945,
      "high": 30.84000015258789,
      "low": 30.65999984741211,
      "close": 30.84000015258789,
      "volume": 2751800
    },
    {
      "time": "2026-04-10",
      "open": 30.829999923706055,
      "high": 30.850000381469727,
      "low": 30.75,
      "close": 30.790000915527344,
      "volume": 1740900
    },
    {
      "time": "2026-04-13",
      "open": 30.709999084472656,
      "high": 31,
      "low": 30.709999084472656,
      "close": 30.989999771118164,
      "volume": 2611300
    },
    {
      "time": "2026-04-14",
      "open": 30.959999084472656,
      "high": 31.270000457763672,
      "low": 30.959999084472656,
      "close": 31.25,
      "volume": 6409000
    },
    {
      "time": "2026-04-15",
      "open": 31.239999771118164,
      "high": 31.3700008392334,
      "low": 31.239999771118164,
      "close": 31.360000610351562,
      "volume": 2479700
    },
    {
      "time": "2026-04-16",
      "open": 31.31999969482422,
      "high": 31.399999618530273,
      "low": 31.239999771118164,
      "close": 31.329999923706055,
      "volume": 2202900
    },
    {
      "time": "2026-04-17",
      "open": 31.43000030517578,
      "high": 31.549999237060547,
      "low": 31.420000076293945,
      "close": 31.459999084472656,
      "volume": 2050200
    },
    {
      "time": "2026-04-20",
      "open": 31.43000030517578,
      "high": 31.450000762939453,
      "low": 31.329999923706055,
      "close": 31.440000534057617,
      "volume": 2243500
    },
    {
      "time": "2026-04-21",
      "open": 31.40999984741211,
      "high": 31.459999084472656,
      "low": 31.239999771118164,
      "close": 31.239999771118164,
      "volume": 2230500
    },
    {
      "time": "2026-04-22",
      "open": 31.350000381469727,
      "high": 31.540000915527344,
      "low": 31.31999969482422,
      "close": 31.510000228881836,
      "volume": 2995700
    },
    {
      "time": "2026-04-23",
      "open": 31.479999542236328,
      "high": 31.600000381469727,
      "low": 31.329999923706055,
      "close": 31.489999771118164,
      "volume": 2876700
    },
    {
      "time": "2026-04-24",
      "open": 31.540000915527344,
      "high": 31.549999237060547,
      "low": 31.43000030517578,
      "close": 31.520000457763672,
      "volume": 2042700
    },
    {
      "time": "2026-04-27",
      "open": 31.43000030517578,
      "high": 31.530000686645508,
      "low": 31.420000076293945,
      "close": 31.489999771118164,
      "volume": 1291100
    },
    {
      "time": "2026-04-28",
      "open": 31.40999984741211,
      "high": 31.440000534057617,
      "low": 31.270000457763672,
      "close": 31.290000915527344,
      "volume": 2327600
    },
    {
      "time": "2026-04-29",
      "open": 31.229999542236328,
      "high": 31.299999237060547,
      "low": 31.149999618530273,
      "close": 31.170000076293945,
      "volume": 2495900
    },
    {
      "time": "2026-04-30",
      "open": 31.209999084472656,
      "high": 31.479999542236328,
      "low": 31.200000762939453,
      "close": 31.450000762939453,
      "volume": 2522100
    },
    {
      "time": "2026-05-01",
      "open": 31.3700008392334,
      "high": 31.479999542236328,
      "low": 31.34000015258789,
      "close": 31.40999984741211,
      "volume": 2387600
    },
    {
      "time": "2026-05-04",
      "open": 31.3700008392334,
      "high": 31.440000534057617,
      "low": 31.229999542236328,
      "close": 31.260000228881836,
      "volume": 3650100
    },
    {
      "time": "2026-05-05",
      "open": 31.309999465942383,
      "high": 31.469999313354492,
      "low": 31.309999465942383,
      "close": 31.450000762939453,
      "volume": 2057500
    },
    {
      "time": "2026-05-06",
      "open": 31.530000686645508,
      "high": 31.610000610351562,
      "low": 31.530000686645508,
      "close": 31.610000610351562,
      "volume": 2728700
    },
    {
      "time": "2026-05-07",
      "open": 31.540000915527344,
      "high": 31.670000076293945,
      "low": 31.520000457763672,
      "close": 31.520000457763672,
      "volume": 2998200
    },
    {
      "time": "2026-05-08",
      "open": 31.549999237060547,
      "high": 31.729999542236328,
      "low": 31.549999237060547,
      "close": 31.719999313354492,
      "volume": 2586500
    },
    {
      "time": "2026-05-11",
      "open": 31.65999984741211,
      "high": 31.790000915527344,
      "low": 31.65999984741211,
      "close": 31.68000030517578,
      "volume": 2307300
    },
    {
      "time": "2026-05-12",
      "open": 31.549999237060547,
      "high": 31.670000076293945,
      "low": 31.459999084472656,
      "close": 31.56999969482422,
      "volume": 2212700
    },
    {
      "time": "2026-05-13",
      "open": 31.5,
      "high": 31.6200008392334,
      "low": 31.5,
      "close": 31.579999923706055,
      "volume": 1961900
    },
    {
      "time": "2026-05-14",
      "open": 31.600000381469727,
      "high": 31.65999984741211,
      "low": 31.530000686645508,
      "close": 31.600000381469727,
      "volume": 1932600
    },
    {
      "time": "2026-05-15",
      "open": 31.360000610351562,
      "high": 31.440000534057617,
      "low": 31.229999542236328,
      "close": 31.229999542236328,
      "volume": 3214900
    },
    {
      "time": "2026-05-18",
      "open": 31.25,
      "high": 31.270000457763672,
      "low": 31.079999923706055,
      "close": 31.15999984741211,
      "volume": 2609700
    },
    {
      "time": "2026-05-19",
      "open": 31.09000015258789,
      "high": 31.09000015258789,
      "low": 30.93000030517578,
      "close": 30.969999313354492,
      "volume": 3081600
    },
    {
      "time": "2026-05-20",
      "open": 31,
      "high": 31.209999084472656,
      "low": 30.959999084472656,
      "close": 31.110000610351562,
      "volume": 3399700
    },
    {
      "time": "2026-05-21",
      "open": 31.110000610351562,
      "high": 31.18000030517578,
      "low": 30.979999542236328,
      "close": 31.1299991607666,
      "volume": 4075300
    },
    {
      "time": "2026-05-22",
      "open": 31.149999618530273,
      "high": 31.239999771118164,
      "low": 31.100000381469727,
      "close": 31.239999771118164,
      "volume": 2699000
    },
    {
      "time": "2026-05-26",
      "open": 31.299999237060547,
      "high": 31.3700008392334,
      "low": 31.280000686645508,
      "close": 31.34000015258789,
      "volume": 1920200
    },
    {
      "time": "2026-05-27",
      "open": 31.34000015258789,
      "high": 31.389999389648438,
      "low": 31.280000686645508,
      "close": 31.389999389648438,
      "volume": 1535500
    },
    {
      "time": "2026-05-28",
      "open": 31.3700008392334,
      "high": 31.510000228881836,
      "low": 31.329999923706055,
      "close": 31.5,
      "volume": 2015000
    },
    {
      "time": "2026-05-29",
      "open": 31.479999542236328,
      "high": 31.649999618530273,
      "low": 31.469999313354492,
      "close": 31.559999465942383,
      "volume": 1669700
    },
    {
      "time": "2026-06-01",
      "open": 31.3700008392334,
      "high": 31.469999313354492,
      "low": 31.290000915527344,
      "close": 31.399999618530273,
      "volume": 2125800
    },
    {
      "time": "2026-06-02",
      "open": 31.440000534057617,
      "high": 31.540000915527344,
      "low": 31.350000381469727,
      "close": 31.440000534057617,
      "volume": 3750800
    },
    {
      "time": "2026-06-03",
      "open": 31.3799991607666,
      "high": 31.399999618530273,
      "low": 31.18000030517578,
      "close": 31.229999542236328,
      "volume": 2921700
    },
    {
      "time": "2026-06-04",
      "open": 31.260000228881836,
      "high": 31.360000610351562,
      "low": 31.239999771118164,
      "close": 31.25,
      "volume": 3561000
    },
    {
      "time": "2026-06-05",
      "open": 31.149999618530273,
      "high": 31.229999542236328,
      "low": 30.829999923706055,
      "close": 30.90999984741211,
      "volume": 4931500
    },
    {
      "time": "2026-06-08",
      "open": 31.020000457763672,
      "high": 31.110000610351562,
      "low": 30.920000076293945,
      "close": 30.969999313354492,
      "volume": 2778800
    },
    {
      "time": "2026-06-09",
      "open": 30.979999542236328,
      "high": 31.110000610351562,
      "low": 30.700000762939453,
      "close": 30.889999389648438,
      "volume": 3769100
    },
    {
      "time": "2026-06-10",
      "open": 30.760000228881836,
      "high": 30.959999084472656,
      "low": 30.729999542236328,
      "close": 30.770000457763672,
      "volume": 4376300
    },
    {
      "time": "2026-06-11",
      "open": 30.799999237060547,
      "high": 31.030000686645508,
      "low": 30.760000228881836,
      "close": 31.020000457763672,
      "volume": 3872700
    },
    {
      "time": "2026-06-12",
      "open": 30.920000076293945,
      "high": 31.100000381469727,
      "low": 30.899999618530273,
      "close": 31.06999969482422,
      "volume": 2125700
    },
    {
      "time": "2026-06-15",
      "open": 31.149999618530273,
      "high": 31.31999969482422,
      "low": 31.149999618530273,
      "close": 31.299999237060547,
      "volume": 2512100
    },
    {
      "time": "2026-06-16",
      "open": 31.219999313354492,
      "high": 31.309999465942383,
      "low": 31.149999618530273,
      "close": 31.190000534057617,
      "volume": 3294400
    },
    {
      "time": "2026-06-17",
      "open": 31.200000762939453,
      "high": 31.309999465942383,
      "low": 31.079999923706055,
      "close": 31.09000015258789,
      "volume": 4750400
    },
    {
      "time": "2026-06-18",
      "open": 31.219999313354492,
      "high": 31.25,
      "low": 31.100000381469727,
      "close": 31.229999542236328,
      "volume": 2554400
    },
    {
      "time": "2026-06-22",
      "open": 31.110000610351562,
      "high": 31.190000534057617,
      "low": 30.84000015258789,
      "close": 30.84000015258789,
      "volume": 6342600
    },
    {
      "time": "2026-06-23",
      "open": 30.670000076293945,
      "high": 30.889999389648438,
      "low": 30.6200008392334,
      "close": 30.780000686645508,
      "volume": 3733800
    },
    {
      "time": "2026-06-24",
      "open": 30.8700008392334,
      "high": 30.93000030517578,
      "low": 30.579999923706055,
      "close": 30.68000030517578,
      "volume": 4194600
    },
    {
      "time": "2026-06-25",
      "open": 30.700000762939453,
      "high": 30.75,
      "low": 30.420000076293945,
      "close": 30.440000534057617,
      "volume": 4772900
    },
    {
      "time": "2026-06-26",
      "open": 30.350000381469727,
      "high": 30.479999542236328,
      "low": 30.229999542236328,
      "close": 30.360000610351562,
      "volume": 2855400
    },
    {
      "time": "2026-06-29",
      "open": 30.399999618530273,
      "high": 30.6299991607666,
      "low": 30.3799991607666,
      "close": 30.610000610351562,
      "volume": 3748000
    },
    {
      "time": "2026-06-30",
      "open": 30.549999237060547,
      "high": 30.670000076293945,
      "low": 30.489999771118164,
      "close": 30.489999771118164,
      "volume": 4032300
    },
    {
      "time": "2026-07-01",
      "open": 30.450000762939453,
      "high": 30.579999923706055,
      "low": 30.299999237060547,
      "close": 30.469999313354492,
      "volume": 3402000
    },
    {
      "time": "2026-07-02",
      "open": 30.479999542236328,
      "high": 30.649999618530273,
      "low": 30.389999389648438,
      "close": 30.479999542236328,
      "volume": 3128000
    },
    {
      "time": "2026-07-06",
      "open": 30.510000228881836,
      "high": 30.739999771118164,
      "low": 30.510000228881836,
      "close": 30.739999771118164,
      "volume": 2263900
    },
    {
      "time": "2026-07-07",
      "open": 30.739999771118164,
      "high": 30.760000228881836,
      "low": 30.5,
      "close": 30.510000228881836,
      "volume": 2582200
    },
    {
      "time": "2026-07-08",
      "open": 30.440000534057617,
      "high": 30.5,
      "low": 30.280000686645508,
      "close": 30.450000762939453,
      "volume": 3305900
    },
    {
      "time": "2026-07-09",
      "open": 30.459999084472656,
      "high": 30.56999969482422,
      "low": 30.440000534057617,
      "close": 30.559999465942383,
      "volume": 2313300
    },
    {
      "time": "2026-07-10",
      "open": 30.59000015258789,
      "high": 30.6200008392334,
      "low": 30.469999313354492,
      "close": 30.540000915527344,
      "volume": 1966500
    },
    {
      "time": "2026-07-13",
      "open": 30.450000762939453,
      "high": 30.520000457763672,
      "low": 30.329999923706055,
      "close": 30.350000381469727,
      "volume": 2503100
    },
    {
      "time": "2026-07-14",
      "open": 30.420000076293945,
      "high": 30.56999969482422,
      "low": 30.420000076293945,
      "close": 30.510000228881836,
      "volume": 3065300
    },
    {
      "time": "2026-07-15",
      "open": 30.530000686645508,
      "high": 30.670000076293945,
      "low": 30.520000457763672,
      "close": 30.6200008392334,
      "volume": 2174500
    },
    {
      "time": "2026-07-16",
      "open": 30.59000015258789,
      "high": 30.59000015258789,
      "low": 30.34000015258789,
      "close": 30.3700008392334,
      "volume": 2683200
    },
    {
      "time": "2026-07-17",
      "open": 30.25,
      "high": 30.420000076293945,
      "low": 30.209999084472656,
      "close": 30.350000381469727,
      "volume": 2178100
    },
    {
      "time": "2026-07-20",
      "open": 30.399999618530273,
      "high": 30.420000076293945,
      "low": 30.290000915527344,
      "close": 30.31999969482422,
      "volume": 2847600
    },
    {
      "time": "2026-07-21",
      "open": 30.360000610351562,
      "high": 30.389999389648438,
      "low": 30.299999237060547,
      "close": 30.31999969482422,
      "volume": 1761300
    },
    {
      "time": "2026-07-22",
      "open": 30.299999237060547,
      "high": 30.489999771118164,
      "low": 30.270000457763672,
      "close": 30.450000762939453,
      "volume": 2745800
    },
    {
      "time": "2026-07-23",
      "open": 30.299999237060547,
      "high": 30.34000015258789,
      "low": 30.1200008392334,
      "close": 30.139999389648438,
      "volume": 3410500
    },
    {
      "time": "2026-07-24",
      "open": 30.142000198364258,
      "high": 30.309999465942383,
      "low": 30.139999389648438,
      "close": 30.15999984741211,
      "volume": 3011860
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 31.587199897766112
    },
    {
      "time": "2025-10-06",
      "value": 31.599399909973144
    },
    {
      "time": "2025-10-07",
      "value": 31.61179992675781
    },
    {
      "time": "2025-10-08",
      "value": 31.62099994659424
    },
    {
      "time": "2025-10-09",
      "value": 31.626799926757812
    },
    {
      "time": "2025-10-10",
      "value": 31.624399909973146
    },
    {
      "time": "2025-10-13",
      "value": 31.630599899291994
    },
    {
      "time": "2025-10-14",
      "value": 31.6335998916626
    },
    {
      "time": "2025-10-15",
      "value": 31.639799919128418
    },
    {
      "time": "2025-10-16",
      "value": 31.64359992980957
    },
    {
      "time": "2025-10-17",
      "value": 31.650999908447265
    },
    {
      "time": "2025-10-20",
      "value": 31.660999908447266
    },
    {
      "time": "2025-10-21",
      "value": 31.67079990386963
    },
    {
      "time": "2025-10-22",
      "value": 31.673399887084962
    },
    {
      "time": "2025-10-23",
      "value": 31.673799896240233
    },
    {
      "time": "2025-10-24",
      "value": 31.67779987335205
    },
    {
      "time": "2025-10-27",
      "value": 31.684399871826173
    },
    {
      "time": "2025-10-28",
      "value": 31.687799873352052
    },
    {
      "time": "2025-10-29",
      "value": 31.688199882507323
    },
    {
      "time": "2025-10-30",
      "value": 31.68519989013672
    },
    {
      "time": "2025-10-31",
      "value": 31.67959987640381
    },
    {
      "time": "2025-11-03",
      "value": 31.66559989929199
    },
    {
      "time": "2025-11-04",
      "value": 31.651399879455568
    },
    {
      "time": "2025-11-05",
      "value": 31.639599876403807
    },
    {
      "time": "2025-11-06",
      "value": 31.62619987487793
    },
    {
      "time": "2025-11-07",
      "value": 31.613999862670898
    },
    {
      "time": "2025-11-10",
      "value": 31.60839988708496
    },
    {
      "time": "2025-11-11",
      "value": 31.605799903869627
    },
    {
      "time": "2025-11-12",
      "value": 31.60079990386963
    },
    {
      "time": "2025-11-13",
      "value": 31.587599906921387
    },
    {
      "time": "2025-11-14",
      "value": 31.570999908447266
    },
    {
      "time": "2025-11-17",
      "value": 31.546399879455567
    },
    {
      "time": "2025-11-18",
      "value": 31.522799911499025
    },
    {
      "time": "2025-11-19",
      "value": 31.495199890136718
    },
    {
      "time": "2025-11-20",
      "value": 31.460399894714357
    },
    {
      "time": "2025-11-21",
      "value": 31.43019989013672
    },
    {
      "time": "2025-11-24",
      "value": 31.399999923706055
    },
    {
      "time": "2025-11-25",
      "value": 31.373199920654297
    },
    {
      "time": "2025-11-26",
      "value": 31.349599952697755
    },
    {
      "time": "2025-11-28",
      "value": 31.326599998474123
    },
    {
      "time": "2025-12-01",
      "value": 31.29699996948242
    },
    {
      "time": "2025-12-02",
      "value": 31.27199993133545
    },
    {
      "time": "2025-12-03",
      "value": 31.248799896240236
    },
    {
      "time": "2025-12-04",
      "value": 31.22699993133545
    },
    {
      "time": "2025-12-05",
      "value": 31.210199966430665
    },
    {
      "time": "2025-12-08",
      "value": 31.191799964904785
    },
    {
      "time": "2025-12-09",
      "value": 31.173399963378905
    },
    {
      "time": "2025-12-10",
      "value": 31.162399940490722
    },
    {
      "time": "2025-12-11",
      "value": 31.150599937438965
    },
    {
      "time": "2025-12-12",
      "value": 31.13639995574951
    },
    {
      "time": "2025-12-15",
      "value": 31.12199996948242
    },
    {
      "time": "2025-12-16",
      "value": 31.107799949645997
    },
    {
      "time": "2025-12-17",
      "value": 31.093599967956543
    },
    {
      "time": "2025-12-18",
      "value": 31.08259994506836
    },
    {
      "time": "2025-12-19",
      "value": 31.076199951171876
    },
    {
      "time": "2025-12-22",
      "value": 31.076599960327147
    },
    {
      "time": "2025-12-23",
      "value": 31.070599937438963
    },
    {
      "time": "2025-12-24",
      "value": 31.064599952697755
    },
    {
      "time": "2025-12-26",
      "value": 31.055399932861327
    },
    {
      "time": "2025-12-29",
      "value": 31.04879993438721
    },
    {
      "time": "2025-12-30",
      "value": 31.04179992675781
    },
    {
      "time": "2025-12-31",
      "value": 31.027799911499024
    },
    {
      "time": "2026-01-02",
      "value": 31.020599937438966
    },
    {
      "time": "2026-01-05",
      "value": 31.017999954223633
    },
    {
      "time": "2026-01-06",
      "value": 31.016799964904784
    },
    {
      "time": "2026-01-07",
      "value": 31.01219997406006
    },
    {
      "time": "2026-01-08",
      "value": 31.005199966430663
    },
    {
      "time": "2026-01-09",
      "value": 31.003399963378907
    },
    {
      "time": "2026-01-12",
      "value": 31.005399971008302
    },
    {
      "time": "2026-01-13",
      "value": 31.01219997406006
    },
    {
      "time": "2026-01-14",
      "value": 31.02279998779297
    },
    {
      "time": "2026-01-15",
      "value": 31.03879997253418
    },
    {
      "time": "2026-01-16",
      "value": 31.056399993896484
    },
    {
      "time": "2026-01-20",
      "value": 31.06819999694824
    },
    {
      "time": "2026-01-21",
      "value": 31.086000022888182
    },
    {
      "time": "2026-01-22",
      "value": 31.104600028991698
    },
    {
      "time": "2026-01-23",
      "value": 31.119200019836427
    },
    {
      "time": "2026-01-26",
      "value": 31.133199996948242
    },
    {
      "time": "2026-01-27",
      "value": 31.14740001678467
    },
    {
      "time": "2026-01-28",
      "value": 31.16680000305176
    },
    {
      "time": "2026-01-29",
      "value": 31.18280002593994
    },
    {
      "time": "2026-01-30",
      "value": 31.203800048828125
    },
    {
      "time": "2026-02-02",
      "value": 31.22060001373291
    },
    {
      "time": "2026-02-03",
      "value": 31.237600021362304
    },
    {
      "time": "2026-02-04",
      "value": 31.26020004272461
    },
    {
      "time": "2026-02-05",
      "value": 31.27400005340576
    },
    {
      "time": "2026-02-06",
      "value": 31.291600036621094
    },
    {
      "time": "2026-02-09",
      "value": 31.306400032043456
    },
    {
      "time": "2026-02-10",
      "value": 31.318400039672852
    },
    {
      "time": "2026-02-11",
      "value": 31.331000022888183
    },
    {
      "time": "2026-02-12",
      "value": 31.347600021362304
    },
    {
      "time": "2026-02-13",
      "value": 31.364800033569335
    },
    {
      "time": "2026-02-17",
      "value": 31.383800048828125
    },
    {
      "time": "2026-02-18",
      "value": 31.40360004425049
    },
    {
      "time": "2026-02-19",
      "value": 31.420400009155273
    },
    {
      "time": "2026-02-20",
      "value": 31.437000007629393
    },
    {
      "time": "2026-02-23",
      "value": 31.449599990844728
    },
    {
      "time": "2026-02-24",
      "value": 31.462000007629396
    },
    {
      "time": "2026-02-25",
      "value": 31.473199996948242
    },
    {
      "time": "2026-02-26",
      "value": 31.485399971008302
    },
    {
      "time": "2026-02-27",
      "value": 31.492799949645995
    },
    {
      "time": "2026-03-02",
      "value": 31.500399932861328
    },
    {
      "time": "2026-03-03",
      "value": 31.50519992828369
    },
    {
      "time": "2026-03-04",
      "value": 31.510599937438965
    },
    {
      "time": "2026-03-05",
      "value": 31.513599967956544
    },
    {
      "time": "2026-03-06",
      "value": 31.512999992370606
    },
    {
      "time": "2026-03-09",
      "value": 31.51540000915527
    },
    {
      "time": "2026-03-10",
      "value": 31.516399993896485
    },
    {
      "time": "2026-03-11",
      "value": 31.516000022888182
    },
    {
      "time": "2026-03-12",
      "value": 31.513000030517578
    },
    {
      "time": "2026-03-13",
      "value": 31.50520004272461
    },
    {
      "time": "2026-03-16",
      "value": 31.501000061035157
    },
    {
      "time": "2026-03-17",
      "value": 31.49360004425049
    },
    {
      "time": "2026-03-18",
      "value": 31.480400047302247
    },
    {
      "time": "2026-03-19",
      "value": 31.46560001373291
    },
    {
      "time": "2026-03-20",
      "value": 31.442800025939942
    },
    {
      "time": "2026-03-23",
      "value": 31.4242000579834
    },
    {
      "time": "2026-03-24",
      "value": 31.401600074768066
    },
    {
      "time": "2026-03-25",
      "value": 31.38140007019043
    },
    {
      "time": "2026-03-26",
      "value": 31.356000061035157
    },
    {
      "time": "2026-03-27",
      "value": 31.324400062561036
    },
    {
      "time": "2026-03-30",
      "value": 31.290400085449217
    },
    {
      "time": "2026-03-31",
      "value": 31.261200065612794
    },
    {
      "time": "2026-04-01",
      "value": 31.236600036621095
    },
    {
      "time": "2026-04-02",
      "value": 31.208200035095214
    },
    {
      "time": "2026-04-06",
      "value": 31.17940002441406
    },
    {
      "time": "2026-04-07",
      "value": 31.15060001373291
    },
    {
      "time": "2026-04-08",
      "value": 31.12780002593994
    },
    {
      "time": "2026-04-09",
      "value": 31.10780002593994
    },
    {
      "time": "2026-04-10",
      "value": 31.087400054931642
    },
    {
      "time": "2026-04-13",
      "value": 31.07340003967285
    },
    {
      "time": "2026-04-14",
      "value": 31.0646000289917
    },
    {
      "time": "2026-04-15",
      "value": 31.06260005950928
    },
    {
      "time": "2026-04-16",
      "value": 31.06240005493164
    },
    {
      "time": "2026-04-17",
      "value": 31.062800025939943
    },
    {
      "time": "2026-04-20",
      "value": 31.068400039672852
    },
    {
      "time": "2026-04-21",
      "value": 31.063800048828124
    },
    {
      "time": "2026-04-22",
      "value": 31.063800048828124
    },
    {
      "time": "2026-04-23",
      "value": 31.063200035095214
    },
    {
      "time": "2026-04-24",
      "value": 31.06200004577637
    },
    {
      "time": "2026-04-27",
      "value": 31.062200050354004
    },
    {
      "time": "2026-04-28",
      "value": 31.054200057983397
    },
    {
      "time": "2026-04-29",
      "value": 31.041000061035156
    },
    {
      "time": "2026-04-30",
      "value": 31.034400062561033
    },
    {
      "time": "2026-05-01",
      "value": 31.028400077819825
    },
    {
      "time": "2026-05-04",
      "value": 31.019600067138672
    },
    {
      "time": "2026-05-05",
      "value": 31.018600082397462
    },
    {
      "time": "2026-05-06",
      "value": 31.01700008392334
    },
    {
      "time": "2026-05-07",
      "value": 31.01320011138916
    },
    {
      "time": "2026-05-08",
      "value": 31.01500011444092
    },
    {
      "time": "2026-05-11",
      "value": 31.02040012359619
    },
    {
      "time": "2026-05-12",
      "value": 31.022600135803224
    },
    {
      "time": "2026-05-13",
      "value": 31.028600120544432
    },
    {
      "time": "2026-05-14",
      "value": 31.03220012664795
    },
    {
      "time": "2026-05-15",
      "value": 31.03100009918213
    },
    {
      "time": "2026-05-18",
      "value": 31.031800079345704
    },
    {
      "time": "2026-05-19",
      "value": 31.027800064086914
    },
    {
      "time": "2026-05-20",
      "value": 31.02700008392334
    },
    {
      "time": "2026-05-21",
      "value": 31.028800048828124
    },
    {
      "time": "2026-05-22",
      "value": 31.036600036621095
    },
    {
      "time": "2026-05-26",
      "value": 31.050000038146973
    },
    {
      "time": "2026-05-27",
      "value": 31.062800025939943
    },
    {
      "time": "2026-05-28",
      "value": 31.074800033569336
    },
    {
      "time": "2026-05-29",
      "value": 31.092600021362305
    },
    {
      "time": "2026-06-01",
      "value": 31.106400032043457
    },
    {
      "time": "2026-06-02",
      "value": 31.129800033569335
    },
    {
      "time": "2026-06-03",
      "value": 31.145400009155274
    },
    {
      "time": "2026-06-04",
      "value": 31.16159999847412
    },
    {
      "time": "2026-06-05",
      "value": 31.167599983215332
    },
    {
      "time": "2026-06-08",
      "value": 31.17939998626709
    },
    {
      "time": "2026-06-09",
      "value": 31.193999977111815
    },
    {
      "time": "2026-06-10",
      "value": 31.20699996948242
    },
    {
      "time": "2026-06-11",
      "value": 31.220999984741212
    },
    {
      "time": "2026-06-12",
      "value": 31.234799995422364
    },
    {
      "time": "2026-06-15",
      "value": 31.25219997406006
    },
    {
      "time": "2026-06-16",
      "value": 31.26599998474121
    },
    {
      "time": "2026-06-17",
      "value": 31.278400001525878
    },
    {
      "time": "2026-06-18",
      "value": 31.288199996948244
    },
    {
      "time": "2026-06-22",
      "value": 31.288199996948244
    },
    {
      "time": "2026-06-23",
      "value": 31.287999992370604
    },
    {
      "time": "2026-06-24",
      "value": 31.281800003051757
    },
    {
      "time": "2026-06-25",
      "value": 31.26560001373291
    },
    {
      "time": "2026-06-26",
      "value": 31.24560001373291
    },
    {
      "time": "2026-06-29",
      "value": 31.23120002746582
    },
    {
      "time": "2026-06-30",
      "value": 31.21180004119873
    },
    {
      "time": "2026-07-01",
      "value": 31.192400016784667
    },
    {
      "time": "2026-07-02",
      "value": 31.17720001220703
    },
    {
      "time": "2026-07-06",
      "value": 31.16180000305176
    },
    {
      "time": "2026-07-07",
      "value": 31.14220001220703
    },
    {
      "time": "2026-07-08",
      "value": 31.120800018310547
    },
    {
      "time": "2026-07-09",
      "value": 31.10220001220703
    },
    {
      "time": "2026-07-10",
      "value": 31.08720001220703
    },
    {
      "time": "2026-07-13",
      "value": 31.070800018310546
    },
    {
      "time": "2026-07-14",
      "value": 31.052000007629395
    },
    {
      "time": "2026-07-15",
      "value": 31.03620002746582
    },
    {
      "time": "2026-07-16",
      "value": 31.01840003967285
    },
    {
      "time": "2026-07-17",
      "value": 30.996400032043457
    },
    {
      "time": "2026-07-20",
      "value": 30.97060001373291
    },
    {
      "time": "2026-07-21",
      "value": 30.94659999847412
    },
    {
      "time": "2026-07-22",
      "value": 30.92120002746582
    },
    {
      "time": "2026-07-23",
      "value": 30.89040000915527
    },
    {
      "time": "2026-07-24",
      "value": 30.86220001220703
    }
  ],
  "analysis": null
}