{
  "ok": true,
  "cached": false,
  "ticker": "PFXF",
  "price": 17.39,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "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": "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": "PFXF’s 6.7% Yield Is Safe—Unless This Credit Signal Flips First",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/38401925-5db4-35a5-b9c0-fa0f6c64312d/pfxf%E2%80%99s-6.7%25-yield-is.html",
      "published": "2026-05-11"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 17.559999465942383,
      "high": 17.559999465942383,
      "low": 17.469999313354492,
      "close": 17.5,
      "volume": 289700
    },
    {
      "time": "2025-07-28",
      "open": 17.540000915527344,
      "high": 17.540000915527344,
      "low": 17.440000534057617,
      "close": 17.469999313354492,
      "volume": 277500
    },
    {
      "time": "2025-07-29",
      "open": 17.540000915527344,
      "high": 17.549999237060547,
      "low": 17.489999771118164,
      "close": 17.5,
      "volume": 304500
    },
    {
      "time": "2025-07-30",
      "open": 17.469999313354492,
      "high": 17.559999465942383,
      "low": 17.420000076293945,
      "close": 17.43000030517578,
      "volume": 284500
    },
    {
      "time": "2025-07-31",
      "open": 17.530000686645508,
      "high": 17.540000915527344,
      "low": 17.399999618530273,
      "close": 17.530000686645508,
      "volume": 341200
    },
    {
      "time": "2025-08-01",
      "open": 17.479999542236328,
      "high": 17.479999542236328,
      "low": 17.309999465942383,
      "close": 17.3700008392334,
      "volume": 514400
    },
    {
      "time": "2025-08-04",
      "open": 17.399999618530273,
      "high": 17.5,
      "low": 17.399999618530273,
      "close": 17.489999771118164,
      "volume": 534500
    },
    {
      "time": "2025-08-05",
      "open": 17.5,
      "high": 17.5,
      "low": 17.399999618530273,
      "close": 17.469999313354492,
      "volume": 243300
    },
    {
      "time": "2025-08-06",
      "open": 17.530000686645508,
      "high": 17.530000686645508,
      "low": 17.40999984741211,
      "close": 17.440000534057617,
      "volume": 347200
    },
    {
      "time": "2025-08-07",
      "open": 17.549999237060547,
      "high": 17.549999237060547,
      "low": 17.43000030517578,
      "close": 17.459999084472656,
      "volume": 527200
    },
    {
      "time": "2025-08-08",
      "open": 17.459999084472656,
      "high": 17.559999465942383,
      "low": 17.399999618530273,
      "close": 17.549999237060547,
      "volume": 354900
    },
    {
      "time": "2025-08-11",
      "open": 17.579999923706055,
      "high": 17.600000381469727,
      "low": 17.530000686645508,
      "close": 17.540000915527344,
      "volume": 495300
    },
    {
      "time": "2025-08-12",
      "open": 17.510000228881836,
      "high": 17.670000076293945,
      "low": 17.510000228881836,
      "close": 17.649999618530273,
      "volume": 432100
    },
    {
      "time": "2025-08-13",
      "open": 17.700000762939453,
      "high": 17.780000686645508,
      "low": 17.670000076293945,
      "close": 17.75,
      "volume": 480700
    },
    {
      "time": "2025-08-14",
      "open": 17.729999542236328,
      "high": 17.75,
      "low": 17.670000076293945,
      "close": 17.739999771118164,
      "volume": 324800
    },
    {
      "time": "2025-08-15",
      "open": 17.75,
      "high": 17.770000457763672,
      "low": 17.719999313354492,
      "close": 17.739999771118164,
      "volume": 365000
    },
    {
      "time": "2025-08-18",
      "open": 17.770000457763672,
      "high": 17.790000915527344,
      "low": 17.739999771118164,
      "close": 17.780000686645508,
      "volume": 265500
    },
    {
      "time": "2025-08-19",
      "open": 17.81999969482422,
      "high": 17.81999969482422,
      "low": 17.709999084472656,
      "close": 17.75,
      "volume": 272300
    },
    {
      "time": "2025-08-20",
      "open": 17.770000457763672,
      "high": 17.770000457763672,
      "low": 17.670000076293945,
      "close": 17.670000076293945,
      "volume": 479700
    },
    {
      "time": "2025-08-21",
      "open": 17.719999313354492,
      "high": 17.729999542236328,
      "low": 17.68000030517578,
      "close": 17.68000030517578,
      "volume": 345500
    },
    {
      "time": "2025-08-22",
      "open": 17.770000457763672,
      "high": 17.950000762939453,
      "low": 17.760000228881836,
      "close": 17.93000030517578,
      "volume": 508700
    },
    {
      "time": "2025-08-25",
      "open": 17.940000534057617,
      "high": 17.940000534057617,
      "low": 17.780000686645508,
      "close": 17.81999969482422,
      "volume": 356400
    },
    {
      "time": "2025-08-26",
      "open": 17.860000610351562,
      "high": 17.889999389648438,
      "low": 17.799999237060547,
      "close": 17.860000610351562,
      "volume": 460200
    },
    {
      "time": "2025-08-27",
      "open": 17.8799991607666,
      "high": 17.8799991607666,
      "low": 17.799999237060547,
      "close": 17.8700008392334,
      "volume": 404100
    },
    {
      "time": "2025-08-28",
      "open": 17.850000381469727,
      "high": 17.8700008392334,
      "low": 17.799999237060547,
      "close": 17.809999465942383,
      "volume": 742800
    },
    {
      "time": "2025-08-29",
      "open": 17.850000381469727,
      "high": 17.850000381469727,
      "low": 17.68000030517578,
      "close": 17.68000030517578,
      "volume": 299800
    },
    {
      "time": "2025-09-02",
      "open": 17.540000915527344,
      "high": 17.559999465942383,
      "low": 17.43000030517578,
      "close": 17.559999465942383,
      "volume": 481800
    },
    {
      "time": "2025-09-03",
      "open": 17.6200008392334,
      "high": 17.6200008392334,
      "low": 17.540000915527344,
      "close": 17.600000381469727,
      "volume": 381100
    },
    {
      "time": "2025-09-04",
      "open": 17.6299991607666,
      "high": 17.649999618530273,
      "low": 17.59000015258789,
      "close": 17.610000610351562,
      "volume": 518200
    },
    {
      "time": "2025-09-05",
      "open": 17.829999923706055,
      "high": 17.829999923706055,
      "low": 17.649999618530273,
      "close": 17.790000915527344,
      "volume": 940200
    },
    {
      "time": "2025-09-08",
      "open": 17.850000381469727,
      "high": 17.850000381469727,
      "low": 17.780000686645508,
      "close": 17.829999923706055,
      "volume": 492800
    },
    {
      "time": "2025-09-09",
      "open": 17.899999618530273,
      "high": 17.899999618530273,
      "low": 17.729999542236328,
      "close": 17.809999465942383,
      "volume": 823100
    },
    {
      "time": "2025-09-10",
      "open": 17.84000015258789,
      "high": 17.8799991607666,
      "low": 17.829999923706055,
      "close": 17.8700008392334,
      "volume": 380900
    },
    {
      "time": "2025-09-11",
      "open": 17.920000076293945,
      "high": 17.969999313354492,
      "low": 17.899999618530273,
      "close": 17.959999084472656,
      "volume": 493000
    },
    {
      "time": "2025-09-12",
      "open": 17.940000534057617,
      "high": 17.940000534057617,
      "low": 17.850000381469727,
      "close": 17.889999389648438,
      "volume": 271200
    },
    {
      "time": "2025-09-15",
      "open": 17.950000762939453,
      "high": 17.979999542236328,
      "low": 17.899999618530273,
      "close": 17.950000762939453,
      "volume": 505700
    },
    {
      "time": "2025-09-16",
      "open": 17.940000534057617,
      "high": 17.969999313354492,
      "low": 17.90999984741211,
      "close": 17.950000762939453,
      "volume": 486300
    },
    {
      "time": "2025-09-17",
      "open": 17.969999313354492,
      "high": 18.040000915527344,
      "low": 17.889999389648438,
      "close": 17.959999084472656,
      "volume": 451700
    },
    {
      "time": "2025-09-18",
      "open": 17.979999542236328,
      "high": 18,
      "low": 17.899999618530273,
      "close": 17.979999542236328,
      "volume": 409100
    },
    {
      "time": "2025-09-19",
      "open": 18.020000457763672,
      "high": 18.020000457763672,
      "low": 17.899999618530273,
      "close": 17.969999313354492,
      "volume": 619300
    },
    {
      "time": "2025-09-22",
      "open": 18,
      "high": 18,
      "low": 17.899999618530273,
      "close": 17.920000076293945,
      "volume": 435000
    },
    {
      "time": "2025-09-23",
      "open": 17.969999313354492,
      "high": 17.979999542236328,
      "low": 17.8799991607666,
      "close": 17.90999984741211,
      "volume": 483000
    },
    {
      "time": "2025-09-24",
      "open": 17.950000762939453,
      "high": 17.969999313354492,
      "low": 17.860000610351562,
      "close": 17.8700008392334,
      "volume": 476700
    },
    {
      "time": "2025-09-25",
      "open": 17.90999984741211,
      "high": 17.90999984741211,
      "low": 17.760000228881836,
      "close": 17.829999923706055,
      "volume": 406400
    },
    {
      "time": "2025-09-26",
      "open": 17.850000381469727,
      "high": 17.90999984741211,
      "low": 17.809999465942383,
      "close": 17.8799991607666,
      "volume": 381500
    },
    {
      "time": "2025-09-29",
      "open": 17.90999984741211,
      "high": 17.90999984741211,
      "low": 17.81999969482422,
      "close": 17.829999923706055,
      "volume": 283900
    },
    {
      "time": "2025-09-30",
      "open": 17.860000610351562,
      "high": 17.860000610351562,
      "low": 17.729999542236328,
      "close": 17.770000457763672,
      "volume": 406700
    },
    {
      "time": "2025-10-01",
      "open": 17.68000030517578,
      "high": 17.889999389648438,
      "low": 17.670000076293945,
      "close": 17.889999389648438,
      "volume": 345200
    },
    {
      "time": "2025-10-02",
      "open": 17.940000534057617,
      "high": 17.950000762939453,
      "low": 17.8799991607666,
      "close": 17.93000030517578,
      "volume": 456700
    },
    {
      "time": "2025-10-03",
      "open": 17.959999084472656,
      "high": 18.030000686645508,
      "low": 17.93000030517578,
      "close": 17.979999542236328,
      "volume": 456100
    },
    {
      "time": "2025-10-06",
      "open": 18.020000457763672,
      "high": 18.040000915527344,
      "low": 17.969999313354492,
      "close": 18.020000457763672,
      "volume": 770000
    },
    {
      "time": "2025-10-07",
      "open": 18.049999237060547,
      "high": 18.079999923706055,
      "low": 17.959999084472656,
      "close": 18,
      "volume": 442000
    },
    {
      "time": "2025-10-08",
      "open": 18.010000228881836,
      "high": 18.06999969482422,
      "low": 17.989999771118164,
      "close": 18.030000686645508,
      "volume": 372200
    },
    {
      "time": "2025-10-09",
      "open": 18.030000686645508,
      "high": 18.040000915527344,
      "low": 17.889999389648438,
      "close": 17.899999618530273,
      "volume": 402000
    },
    {
      "time": "2025-10-10",
      "open": 17.950000762939453,
      "high": 17.950000762939453,
      "low": 17.639999389648438,
      "close": 17.690000534057617,
      "volume": 586900
    },
    {
      "time": "2025-10-13",
      "open": 17.81999969482422,
      "high": 17.850000381469727,
      "low": 17.729999542236328,
      "close": 17.780000686645508,
      "volume": 684700
    },
    {
      "time": "2025-10-14",
      "open": 17.799999237060547,
      "high": 17.8799991607666,
      "low": 17.690000534057617,
      "close": 17.81999969482422,
      "volume": 785500
    },
    {
      "time": "2025-10-15",
      "open": 17.8700008392334,
      "high": 17.950000762939453,
      "low": 17.829999923706055,
      "close": 17.899999618530273,
      "volume": 453500
    },
    {
      "time": "2025-10-16",
      "open": 17.8700008392334,
      "high": 17.899999618530273,
      "low": 17.729999542236328,
      "close": 17.770000457763672,
      "volume": 589500
    },
    {
      "time": "2025-10-17",
      "open": 17.780000686645508,
      "high": 17.799999237060547,
      "low": 17.709999084472656,
      "close": 17.780000686645508,
      "volume": 493700
    },
    {
      "time": "2025-10-20",
      "open": 17.829999923706055,
      "high": 17.950000762939453,
      "low": 17.829999923706055,
      "close": 17.920000076293945,
      "volume": 404000
    },
    {
      "time": "2025-10-21",
      "open": 17.969999313354492,
      "high": 17.979999542236328,
      "low": 17.899999618530273,
      "close": 17.950000762939453,
      "volume": 541300
    },
    {
      "time": "2025-10-22",
      "open": 17.969999313354492,
      "high": 17.969999313354492,
      "low": 17.799999237060547,
      "close": 17.860000610351562,
      "volume": 598000
    },
    {
      "time": "2025-10-23",
      "open": 17.860000610351562,
      "high": 17.950000762939453,
      "low": 17.829999923706055,
      "close": 17.93000030517578,
      "volume": 594300
    },
    {
      "time": "2025-10-24",
      "open": 17.979999542236328,
      "high": 18.040000915527344,
      "low": 17.959999084472656,
      "close": 18,
      "volume": 493500
    },
    {
      "time": "2025-10-27",
      "open": 18.09000015258789,
      "high": 18.09000015258789,
      "low": 18.010000228881836,
      "close": 18.040000915527344,
      "volume": 452300
    },
    {
      "time": "2025-10-28",
      "open": 18.079999923706055,
      "high": 18.110000610351562,
      "low": 17.969999313354492,
      "close": 17.989999771118164,
      "volume": 535000
    },
    {
      "time": "2025-10-29",
      "open": 18.020000457763672,
      "high": 18.049999237060547,
      "low": 17.84000015258789,
      "close": 17.8799991607666,
      "volume": 600100
    },
    {
      "time": "2025-10-30",
      "open": 17.8700008392334,
      "high": 17.8700008392334,
      "low": 17.68000030517578,
      "close": 17.709999084472656,
      "volume": 737800
    },
    {
      "time": "2025-10-31",
      "open": 17.709999084472656,
      "high": 17.780000686645508,
      "low": 17.639999389648438,
      "close": 17.65999984741211,
      "volume": 613800
    },
    {
      "time": "2025-11-03",
      "open": 17.600000381469727,
      "high": 17.6299991607666,
      "low": 17.479999542236328,
      "close": 17.6299991607666,
      "volume": 598200
    },
    {
      "time": "2025-11-04",
      "open": 17.59000015258789,
      "high": 17.59000015258789,
      "low": 17.40999984741211,
      "close": 17.440000534057617,
      "volume": 814900
    },
    {
      "time": "2025-11-05",
      "open": 17.40999984741211,
      "high": 17.579999923706055,
      "low": 17.40999984741211,
      "close": 17.530000686645508,
      "volume": 1415000
    },
    {
      "time": "2025-11-06",
      "open": 17.59000015258789,
      "high": 17.59000015258789,
      "low": 17.469999313354492,
      "close": 17.469999313354492,
      "volume": 587200
    },
    {
      "time": "2025-11-07",
      "open": 17.489999771118164,
      "high": 17.520000457763672,
      "low": 17.3700008392334,
      "close": 17.489999771118164,
      "volume": 681900
    },
    {
      "time": "2025-11-10",
      "open": 17.56999969482422,
      "high": 17.639999389648438,
      "low": 17.530000686645508,
      "close": 17.639999389648438,
      "volume": 513100
    },
    {
      "time": "2025-11-11",
      "open": 17.670000076293945,
      "high": 17.670000076293945,
      "low": 17.59000015258789,
      "close": 17.639999389648438,
      "volume": 401100
    },
    {
      "time": "2025-11-12",
      "open": 17.649999618530273,
      "high": 17.690000534057617,
      "low": 17.610000610351562,
      "close": 17.65999984741211,
      "volume": 398000
    },
    {
      "time": "2025-11-13",
      "open": 17.6200008392334,
      "high": 17.649999618530273,
      "low": 17.450000762939453,
      "close": 17.530000686645508,
      "volume": 1128800
    },
    {
      "time": "2025-11-14",
      "open": 17.450000762939453,
      "high": 17.549999237060547,
      "low": 17.3700008392334,
      "close": 17.540000915527344,
      "volume": 826600
    },
    {
      "time": "2025-11-17",
      "open": 17.520000457763672,
      "high": 17.520000457763672,
      "low": 17.260000228881836,
      "close": 17.299999237060547,
      "volume": 431400
    },
    {
      "time": "2025-11-18",
      "open": 17.34000015258789,
      "high": 17.389999389648438,
      "low": 17.290000915527344,
      "close": 17.34000015258789,
      "volume": 400600
    },
    {
      "time": "2025-11-19",
      "open": 17.3799991607666,
      "high": 17.3799991607666,
      "low": 17.209999084472656,
      "close": 17.239999771118164,
      "volume": 536000
    },
    {
      "time": "2025-11-20",
      "open": 17.3700008392334,
      "high": 17.3700008392334,
      "low": 17.049999237060547,
      "close": 17.06999969482422,
      "volume": 867400
    },
    {
      "time": "2025-11-21",
      "open": 17.079999923706055,
      "high": 17.25,
      "low": 17.030000686645508,
      "close": 17.209999084472656,
      "volume": 569300
    },
    {
      "time": "2025-11-24",
      "open": 17.260000228881836,
      "high": 17.329999923706055,
      "low": 17.200000762939453,
      "close": 17.290000915527344,
      "volume": 496100
    },
    {
      "time": "2025-11-25",
      "open": 17.34000015258789,
      "high": 17.450000762939453,
      "low": 17.299999237060547,
      "close": 17.450000762939453,
      "volume": 524200
    },
    {
      "time": "2025-11-26",
      "open": 17.399999618530273,
      "high": 17.59000015258789,
      "low": 17.399999618530273,
      "close": 17.59000015258789,
      "volume": 349300
    },
    {
      "time": "2025-11-28",
      "open": 17.510000228881836,
      "high": 17.579999923706055,
      "low": 17.489999771118164,
      "close": 17.5,
      "volume": 214900
    },
    {
      "time": "2025-12-01",
      "open": 17.40999984741211,
      "high": 17.479999542236328,
      "low": 17.360000610351562,
      "close": 17.360000610351562,
      "volume": 729000
    },
    {
      "time": "2025-12-02",
      "open": 17.440000534057617,
      "high": 17.65999984741211,
      "low": 17.440000534057617,
      "close": 17.65999984741211,
      "volume": 605300
    },
    {
      "time": "2025-12-03",
      "open": 17.65999984741211,
      "high": 17.68000030517578,
      "low": 17.59000015258789,
      "close": 17.68000030517578,
      "volume": 953200
    },
    {
      "time": "2025-12-04",
      "open": 17.729999542236328,
      "high": 17.729999542236328,
      "low": 17.579999923706055,
      "close": 17.6200008392334,
      "volume": 516700
    },
    {
      "time": "2025-12-05",
      "open": 17.639999389648438,
      "high": 17.690000534057617,
      "low": 17.600000381469727,
      "close": 17.690000534057617,
      "volume": 590700
    },
    {
      "time": "2025-12-08",
      "open": 17.649999618530273,
      "high": 17.700000762939453,
      "low": 17.6299991607666,
      "close": 17.690000534057617,
      "volume": 572600
    },
    {
      "time": "2025-12-09",
      "open": 17.670000076293945,
      "high": 17.739999771118164,
      "low": 17.639999389648438,
      "close": 17.649999618530273,
      "volume": 317700
    },
    {
      "time": "2025-12-10",
      "open": 17.700000762939453,
      "high": 17.780000686645508,
      "low": 17.649999618530273,
      "close": 17.760000228881836,
      "volume": 492600
    },
    {
      "time": "2025-12-11",
      "open": 17.770000457763672,
      "high": 17.84000015258789,
      "low": 17.719999313354492,
      "close": 17.84000015258789,
      "volume": 697400
    },
    {
      "time": "2025-12-12",
      "open": 17.809999465942383,
      "high": 17.84000015258789,
      "low": 17.729999542236328,
      "close": 17.75,
      "volume": 495400
    },
    {
      "time": "2025-12-15",
      "open": 17.780000686645508,
      "high": 17.799999237060547,
      "low": 17.68000030517578,
      "close": 17.780000686645508,
      "volume": 325800
    },
    {
      "time": "2025-12-16",
      "open": 17.780000686645508,
      "high": 17.84000015258789,
      "low": 17.75,
      "close": 17.780000686645508,
      "volume": 466100
    },
    {
      "time": "2025-12-17",
      "open": 17.780000686645508,
      "high": 17.860000610351562,
      "low": 17.75,
      "close": 17.760000228881836,
      "volume": 590100
    },
    {
      "time": "2025-12-18",
      "open": 17.829999923706055,
      "high": 17.899999618530273,
      "low": 17.81999969482422,
      "close": 17.8799991607666,
      "volume": 667000
    },
    {
      "time": "2025-12-19",
      "open": 17.829999923706055,
      "high": 18,
      "low": 17.829999923706055,
      "close": 17.989999771118164,
      "volume": 618200
    },
    {
      "time": "2025-12-22",
      "open": 18,
      "high": 18,
      "low": 17.93000030517578,
      "close": 17.989999771118164,
      "volume": 793400
    },
    {
      "time": "2025-12-23",
      "open": 17.8799991607666,
      "high": 17.979999542236328,
      "low": 17.8799991607666,
      "close": 17.93000030517578,
      "volume": 432600
    },
    {
      "time": "2025-12-24",
      "open": 17.969999313354492,
      "high": 17.969999313354492,
      "low": 17.920000076293945,
      "close": 17.969999313354492,
      "volume": 227000
    },
    {
      "time": "2025-12-26",
      "open": 17.969999313354492,
      "high": 17.979999542236328,
      "low": 17.920000076293945,
      "close": 17.940000534057617,
      "volume": 384700
    },
    {
      "time": "2025-12-29",
      "open": 17.780000686645508,
      "high": 17.780000686645508,
      "low": 17.68000030517578,
      "close": 17.700000762939453,
      "volume": 478400
    },
    {
      "time": "2025-12-30",
      "open": 17.700000762939453,
      "high": 17.770000457763672,
      "low": 17.700000762939453,
      "close": 17.719999313354492,
      "volume": 519000
    },
    {
      "time": "2025-12-31",
      "open": 17.770000457763672,
      "high": 17.770000457763672,
      "low": 17.6299991607666,
      "close": 17.65999984741211,
      "volume": 634400
    },
    {
      "time": "2026-01-02",
      "open": 17.670000076293945,
      "high": 17.889999389648438,
      "low": 17.670000076293945,
      "close": 17.889999389648438,
      "volume": 527600
    },
    {
      "time": "2026-01-05",
      "open": 17.90999984741211,
      "high": 17.989999771118164,
      "low": 17.90999984741211,
      "close": 17.93000030517578,
      "volume": 608700
    },
    {
      "time": "2026-01-06",
      "open": 17.920000076293945,
      "high": 18.079999923706055,
      "low": 17.920000076293945,
      "close": 18.040000915527344,
      "volume": 542800
    },
    {
      "time": "2026-01-07",
      "open": 18.079999923706055,
      "high": 18.079999923706055,
      "low": 17.989999771118164,
      "close": 18.010000228881836,
      "volume": 567200
    },
    {
      "time": "2026-01-08",
      "open": 18,
      "high": 18.059999465942383,
      "low": 17.989999771118164,
      "close": 18,
      "volume": 533700
    },
    {
      "time": "2026-01-09",
      "open": 18.049999237060547,
      "high": 18.15999984741211,
      "low": 18.020000457763672,
      "close": 18.139999389648438,
      "volume": 463100
    },
    {
      "time": "2026-01-12",
      "open": 18.09000015258789,
      "high": 18.209999084472656,
      "low": 18.049999237060547,
      "close": 18.209999084472656,
      "volume": 1063500
    },
    {
      "time": "2026-01-13",
      "open": 18.229999542236328,
      "high": 18.34000015258789,
      "low": 18.229999542236328,
      "close": 18.290000915527344,
      "volume": 543800
    },
    {
      "time": "2026-01-14",
      "open": 18.219999313354492,
      "high": 18.31999969482422,
      "low": 18.219999313354492,
      "close": 18.31999969482422,
      "volume": 595600
    },
    {
      "time": "2026-01-15",
      "open": 18.360000610351562,
      "high": 18.399999618530273,
      "low": 18.31999969482422,
      "close": 18.350000381469727,
      "volume": 723800
    },
    {
      "time": "2026-01-16",
      "open": 18.3799991607666,
      "high": 18.3799991607666,
      "low": 18.239999771118164,
      "close": 18.260000228881836,
      "volume": 474700
    },
    {
      "time": "2026-01-20",
      "open": 18.100000381469727,
      "high": 18.239999771118164,
      "low": 18.059999465942383,
      "close": 18.229999542236328,
      "volume": 478000
    },
    {
      "time": "2026-01-21",
      "open": 18.299999237060547,
      "high": 18.43000030517578,
      "low": 18.280000686645508,
      "close": 18.420000076293945,
      "volume": 648800
    },
    {
      "time": "2026-01-22",
      "open": 18.450000762939453,
      "high": 18.540000915527344,
      "low": 18.420000076293945,
      "close": 18.469999313354492,
      "volume": 559600
    },
    {
      "time": "2026-01-23",
      "open": 18.469999313354492,
      "high": 18.5,
      "low": 18.420000076293945,
      "close": 18.459999084472656,
      "volume": 351500
    },
    {
      "time": "2026-01-26",
      "open": 18.489999771118164,
      "high": 18.489999771118164,
      "low": 18.43000030517578,
      "close": 18.43000030517578,
      "volume": 735500
    },
    {
      "time": "2026-01-27",
      "open": 18.489999771118164,
      "high": 18.530000686645508,
      "low": 18.399999618530273,
      "close": 18.530000686645508,
      "volume": 757400
    },
    {
      "time": "2026-01-28",
      "open": 18.469999313354492,
      "high": 18.469999313354492,
      "low": 18.350000381469727,
      "close": 18.420000076293945,
      "volume": 663000
    },
    {
      "time": "2026-01-29",
      "open": 18.450000762939453,
      "high": 18.450000762939453,
      "low": 18.239999771118164,
      "close": 18.299999237060547,
      "volume": 618500
    },
    {
      "time": "2026-01-30",
      "open": 18.34000015258789,
      "high": 18.34000015258789,
      "low": 18.15999984741211,
      "close": 18.280000686645508,
      "volume": 596300
    },
    {
      "time": "2026-02-02",
      "open": 18.25,
      "high": 18.25,
      "low": 18.15999984741211,
      "close": 18.170000076293945,
      "volume": 559600
    },
    {
      "time": "2026-02-03",
      "open": 18.200000762939453,
      "high": 18.270000457763672,
      "low": 18.079999923706055,
      "close": 18.18000030517578,
      "volume": 1077700
    },
    {
      "time": "2026-02-04",
      "open": 18.200000762939453,
      "high": 18.25,
      "low": 18.100000381469727,
      "close": 18.239999771118164,
      "volume": 1589300
    },
    {
      "time": "2026-02-05",
      "open": 18.219999313354492,
      "high": 18.219999313354492,
      "low": 18.020000457763672,
      "close": 18.040000915527344,
      "volume": 804900
    },
    {
      "time": "2026-02-06",
      "open": 18.06999969482422,
      "high": 18.280000686645508,
      "low": 18.040000915527344,
      "close": 18.25,
      "volume": 1019500
    },
    {
      "time": "2026-02-09",
      "open": 18.18000030517578,
      "high": 18.299999237060547,
      "low": 18.18000030517578,
      "close": 18.299999237060547,
      "volume": 489700
    },
    {
      "time": "2026-02-10",
      "open": 18.329999923706055,
      "high": 18.389999389648438,
      "low": 18.329999923706055,
      "close": 18.34000015258789,
      "volume": 667400
    },
    {
      "time": "2026-02-11",
      "open": 18.389999389648438,
      "high": 18.440000534057617,
      "low": 18.329999923706055,
      "close": 18.420000076293945,
      "volume": 795900
    },
    {
      "time": "2026-02-12",
      "open": 18.479999542236328,
      "high": 18.489999771118164,
      "low": 18.270000457763672,
      "close": 18.290000915527344,
      "volume": 884200
    },
    {
      "time": "2026-02-13",
      "open": 18.350000381469727,
      "high": 18.459999084472656,
      "low": 18.270000457763672,
      "close": 18.43000030517578,
      "volume": 504500
    },
    {
      "time": "2026-02-17",
      "open": 18.40999984741211,
      "high": 18.5,
      "low": 18.3700008392334,
      "close": 18.5,
      "volume": 517200
    },
    {
      "time": "2026-02-18",
      "open": 18.5,
      "high": 18.56999969482422,
      "low": 18.450000762939453,
      "close": 18.479999542236328,
      "volume": 398700
    },
    {
      "time": "2026-02-19",
      "open": 18.479999542236328,
      "high": 18.479999542236328,
      "low": 18.3799991607666,
      "close": 18.399999618530273,
      "volume": 447100
    },
    {
      "time": "2026-02-20",
      "open": 18.399999618530273,
      "high": 18.469999313354492,
      "low": 18.350000381469727,
      "close": 18.43000030517578,
      "volume": 302900
    },
    {
      "time": "2026-02-23",
      "open": 18.43000030517578,
      "high": 18.459999084472656,
      "low": 18.31999969482422,
      "close": 18.3799991607666,
      "volume": 561000
    },
    {
      "time": "2026-02-24",
      "open": 18.389999389648438,
      "high": 18.469999313354492,
      "low": 18.350000381469727,
      "close": 18.440000534057617,
      "volume": 422600
    },
    {
      "time": "2026-02-25",
      "open": 18.5,
      "high": 18.56999969482422,
      "low": 18.469999313354492,
      "close": 18.510000228881836,
      "volume": 542500
    },
    {
      "time": "2026-02-26",
      "open": 18.5,
      "high": 18.5,
      "low": 18.360000610351562,
      "close": 18.420000076293945,
      "volume": 609700
    },
    {
      "time": "2026-02-27",
      "open": 18.350000381469727,
      "high": 18.40999984741211,
      "low": 18.290000915527344,
      "close": 18.34000015258789,
      "volume": 527300
    },
    {
      "time": "2026-03-02",
      "open": 18.200000762939453,
      "high": 18.309999465942383,
      "low": 18.149999618530273,
      "close": 18.270000457763672,
      "volume": 530100
    },
    {
      "time": "2026-03-03",
      "open": 18.15999984741211,
      "high": 18.219999313354492,
      "low": 17.8799991607666,
      "close": 18.1200008392334,
      "volume": 1040100
    },
    {
      "time": "2026-03-04",
      "open": 18.100000381469727,
      "high": 18.25,
      "low": 18.100000381469727,
      "close": 18.25,
      "volume": 523500
    },
    {
      "time": "2026-03-05",
      "open": 18.280000686645508,
      "high": 18.280000686645508,
      "low": 18.049999237060547,
      "close": 18.149999618530273,
      "volume": 654400
    },
    {
      "time": "2026-03-06",
      "open": 18.020000457763672,
      "high": 18.110000610351562,
      "low": 17.93000030517578,
      "close": 18.06999969482422,
      "volume": 602100
    },
    {
      "time": "2026-03-09",
      "open": 18.010000228881836,
      "high": 18.06999969482422,
      "low": 17.84000015258789,
      "close": 18.059999465942383,
      "volume": 596800
    },
    {
      "time": "2026-03-10",
      "open": 18.059999465942383,
      "high": 18.15999984741211,
      "low": 17.979999542236328,
      "close": 17.989999771118164,
      "volume": 627400
    },
    {
      "time": "2026-03-11",
      "open": 18.040000915527344,
      "high": 18.100000381469727,
      "low": 18,
      "close": 18.020000457763672,
      "volume": 653600
    },
    {
      "time": "2026-03-12",
      "open": 18.010000228881836,
      "high": 18.010000228881836,
      "low": 17.81999969482422,
      "close": 17.81999969482422,
      "volume": 457700
    },
    {
      "time": "2026-03-13",
      "open": 17.920000076293945,
      "high": 17.959999084472656,
      "low": 17.770000457763672,
      "close": 17.770000457763672,
      "volume": 373300
    },
    {
      "time": "2026-03-16",
      "open": 17.829999923706055,
      "high": 17.959999084472656,
      "low": 17.719999313354492,
      "close": 17.850000381469727,
      "volume": 1097500
    },
    {
      "time": "2026-03-17",
      "open": 17.93000030517578,
      "high": 17.959999084472656,
      "low": 17.850000381469727,
      "close": 17.899999618530273,
      "volume": 389500
    },
    {
      "time": "2026-03-18",
      "open": 17.829999923706055,
      "high": 17.850000381469727,
      "low": 17.700000762939453,
      "close": 17.700000762939453,
      "volume": 391700
    },
    {
      "time": "2026-03-19",
      "open": 17.670000076293945,
      "high": 17.719999313354492,
      "low": 17.579999923706055,
      "close": 17.700000762939453,
      "volume": 540000
    },
    {
      "time": "2026-03-20",
      "open": 17.700000762939453,
      "high": 17.739999771118164,
      "low": 17.31999969482422,
      "close": 17.3799991607666,
      "volume": 632800
    },
    {
      "time": "2026-03-23",
      "open": 17.450000762939453,
      "high": 17.670000076293945,
      "low": 17.450000762939453,
      "close": 17.579999923706055,
      "volume": 516000
    },
    {
      "time": "2026-03-24",
      "open": 17.5,
      "high": 17.65999984741211,
      "low": 17.489999771118164,
      "close": 17.610000610351562,
      "volume": 440400
    },
    {
      "time": "2026-03-25",
      "open": 17.649999618530273,
      "high": 17.790000915527344,
      "low": 17.649999618530273,
      "close": 17.729999542236328,
      "volume": 302200
    },
    {
      "time": "2026-03-26",
      "open": 17.670000076293945,
      "high": 17.729999542236328,
      "low": 17.549999237060547,
      "close": 17.549999237060547,
      "volume": 801700
    },
    {
      "time": "2026-03-27",
      "open": 17.530000686645508,
      "high": 17.549999237060547,
      "low": 17.389999389648438,
      "close": 17.40999984741211,
      "volume": 574600
    },
    {
      "time": "2026-03-30",
      "open": 17.530000686645508,
      "high": 17.530000686645508,
      "low": 17.299999237060547,
      "close": 17.34000015258789,
      "volume": 481400
    },
    {
      "time": "2026-03-31",
      "open": 17.40999984741211,
      "high": 17.639999389648438,
      "low": 17.3700008392334,
      "close": 17.540000915527344,
      "volume": 485700
    },
    {
      "time": "2026-04-01",
      "open": 17.59000015258789,
      "high": 17.6200008392334,
      "low": 17.520000457763672,
      "close": 17.579999923706055,
      "volume": 366900
    },
    {
      "time": "2026-04-02",
      "open": 17.530000686645508,
      "high": 17.6299991607666,
      "low": 17.420000076293945,
      "close": 17.610000610351562,
      "volume": 816300
    },
    {
      "time": "2026-04-06",
      "open": 17.600000381469727,
      "high": 17.690000534057617,
      "low": 17.579999923706055,
      "close": 17.649999618530273,
      "volume": 499500
    },
    {
      "time": "2026-04-07",
      "open": 17.610000610351562,
      "high": 17.65999984741211,
      "low": 17.5,
      "close": 17.6299991607666,
      "volume": 771200
    },
    {
      "time": "2026-04-08",
      "open": 17.889999389648438,
      "high": 17.920000076293945,
      "low": 17.780000686645508,
      "close": 17.84000015258789,
      "volume": 1207000
    },
    {
      "time": "2026-04-09",
      "open": 17.84000015258789,
      "high": 17.93000030517578,
      "low": 17.809999465942383,
      "close": 17.889999389648438,
      "volume": 473000
    },
    {
      "time": "2026-04-10",
      "open": 17.899999618530273,
      "high": 17.950000762939453,
      "low": 17.860000610351562,
      "close": 17.860000610351562,
      "volume": 410100
    },
    {
      "time": "2026-04-13",
      "open": 17.8799991607666,
      "high": 18.079999923706055,
      "low": 17.850000381469727,
      "close": 18.06999969482422,
      "volume": 368300
    },
    {
      "time": "2026-04-14",
      "open": 18.1200008392334,
      "high": 18.239999771118164,
      "low": 18.110000610351562,
      "close": 18.239999771118164,
      "volume": 331000
    },
    {
      "time": "2026-04-15",
      "open": 18.25,
      "high": 18.280000686645508,
      "low": 18.200000762939453,
      "close": 18.270000457763672,
      "volume": 311000
    },
    {
      "time": "2026-04-16",
      "open": 18.280000686645508,
      "high": 18.3700008392334,
      "low": 18.229999542236328,
      "close": 18.350000381469727,
      "volume": 436400
    },
    {
      "time": "2026-04-17",
      "open": 18.420000076293945,
      "high": 18.510000228881836,
      "low": 18.360000610351562,
      "close": 18.360000610351562,
      "volume": 687000
    },
    {
      "time": "2026-04-20",
      "open": 18.34000015258789,
      "high": 18.450000762939453,
      "low": 18.309999465942383,
      "close": 18.440000534057617,
      "volume": 428700
    },
    {
      "time": "2026-04-21",
      "open": 18.489999771118164,
      "high": 18.489999771118164,
      "low": 18.31999969482422,
      "close": 18.329999923706055,
      "volume": 458600
    },
    {
      "time": "2026-04-22",
      "open": 18.360000610351562,
      "high": 18.549999237060547,
      "low": 18.350000381469727,
      "close": 18.520000457763672,
      "volume": 2666200
    },
    {
      "time": "2026-04-23",
      "open": 18.530000686645508,
      "high": 18.670000076293945,
      "low": 18.43000030517578,
      "close": 18.639999389648438,
      "volume": 2357900
    },
    {
      "time": "2026-04-24",
      "open": 18.649999618530273,
      "high": 18.690000534057617,
      "low": 18.5,
      "close": 18.559999465942383,
      "volume": 1899200
    },
    {
      "time": "2026-04-27",
      "open": 18.56999969482422,
      "high": 18.56999969482422,
      "low": 18.450000762939453,
      "close": 18.530000686645508,
      "volume": 571000
    },
    {
      "time": "2026-04-28",
      "open": 18.489999771118164,
      "high": 18.510000228881836,
      "low": 18.350000381469727,
      "close": 18.3799991607666,
      "volume": 351600
    },
    {
      "time": "2026-04-29",
      "open": 18.43000030517578,
      "high": 18.469999313354492,
      "low": 18.280000686645508,
      "close": 18.309999465942383,
      "volume": 494100
    },
    {
      "time": "2026-04-30",
      "open": 18.3799991607666,
      "high": 18.510000228881836,
      "low": 18.350000381469727,
      "close": 18.5,
      "volume": 585500
    },
    {
      "time": "2026-05-01",
      "open": 18.479999542236328,
      "high": 18.6299991607666,
      "low": 18.43000030517578,
      "close": 18.489999771118164,
      "volume": 804300
    },
    {
      "time": "2026-05-04",
      "open": 18.479999542236328,
      "high": 18.6200008392334,
      "low": 18.3799991607666,
      "close": 18.420000076293945,
      "volume": 2079300
    },
    {
      "time": "2026-05-05",
      "open": 18.510000228881836,
      "high": 18.56999969482422,
      "low": 18.40999984741211,
      "close": 18.549999237060547,
      "volume": 687000
    },
    {
      "time": "2026-05-06",
      "open": 18.65999984741211,
      "high": 18.739999771118164,
      "low": 18.600000381469727,
      "close": 18.729999542236328,
      "volume": 672500
    },
    {
      "time": "2026-05-07",
      "open": 18.770000457763672,
      "high": 18.8700008392334,
      "low": 18.670000076293945,
      "close": 18.700000762939453,
      "volume": 2511300
    },
    {
      "time": "2026-05-08",
      "open": 18.75,
      "high": 18.889999389648438,
      "low": 18.739999771118164,
      "close": 18.84000015258789,
      "volume": 3158600
    },
    {
      "time": "2026-05-11",
      "open": 18.799999237060547,
      "high": 18.950000762939453,
      "low": 18.799999237060547,
      "close": 18.8799991607666,
      "volume": 2568300
    },
    {
      "time": "2026-05-12",
      "open": 18.850000381469727,
      "high": 18.850000381469727,
      "low": 18.639999389648438,
      "close": 18.84000015258789,
      "volume": 3802000
    },
    {
      "time": "2026-05-13",
      "open": 18.809999465942383,
      "high": 18.829999923706055,
      "low": 18.700000762939453,
      "close": 18.790000915527344,
      "volume": 601700
    },
    {
      "time": "2026-05-14",
      "open": 18.809999465942383,
      "high": 18.84000015258789,
      "low": 18.700000762939453,
      "close": 18.770000457763672,
      "volume": 445400
    },
    {
      "time": "2026-05-15",
      "open": 18.709999084472656,
      "high": 18.709999084472656,
      "low": 18.469999313354492,
      "close": 18.489999771118164,
      "volume": 675400
    },
    {
      "time": "2026-05-18",
      "open": 18.489999771118164,
      "high": 18.600000381469727,
      "low": 18.239999771118164,
      "close": 18.31999969482422,
      "volume": 518100
    },
    {
      "time": "2026-05-19",
      "open": 18.270000457763672,
      "high": 18.299999237060547,
      "low": 18.18000030517578,
      "close": 18.229999542236328,
      "volume": 1095700
    },
    {
      "time": "2026-05-20",
      "open": 18.25,
      "high": 18.420000076293945,
      "low": 18.25,
      "close": 18.420000076293945,
      "volume": 531100
    },
    {
      "time": "2026-05-21",
      "open": 18.360000610351562,
      "high": 18.43000030517578,
      "low": 18.290000915527344,
      "close": 18.43000030517578,
      "volume": 1205300
    },
    {
      "time": "2026-05-22",
      "open": 18.489999771118164,
      "high": 18.489999771118164,
      "low": 18.399999618530273,
      "close": 18.469999313354492,
      "volume": 532900
    },
    {
      "time": "2026-05-26",
      "open": 18.540000915527344,
      "high": 18.6299991607666,
      "low": 18.540000915527344,
      "close": 18.56999969482422,
      "volume": 420700
    },
    {
      "time": "2026-05-27",
      "open": 18.610000610351562,
      "high": 18.6299991607666,
      "low": 18.520000457763672,
      "close": 18.59000015258789,
      "volume": 623300
    },
    {
      "time": "2026-05-28",
      "open": 18.6200008392334,
      "high": 18.719999313354492,
      "low": 18.56999969482422,
      "close": 18.700000762939453,
      "volume": 525200
    },
    {
      "time": "2026-05-29",
      "open": 18.719999313354492,
      "high": 18.920000076293945,
      "low": 18.700000762939453,
      "close": 18.920000076293945,
      "volume": 868900
    },
    {
      "time": "2026-06-01",
      "open": 18.850000381469727,
      "high": 18.920000076293945,
      "low": 18.75,
      "close": 18.889999389648438,
      "volume": 1149800
    },
    {
      "time": "2026-06-02",
      "open": 18.889999389648438,
      "high": 19.06999969482422,
      "low": 18.8799991607666,
      "close": 18.950000762939453,
      "volume": 805100
    },
    {
      "time": "2026-06-03",
      "open": 18.969999313354492,
      "high": 18.989999771118164,
      "low": 18.75,
      "close": 18.770000457763672,
      "volume": 853600
    },
    {
      "time": "2026-06-04",
      "open": 18.729999542236328,
      "high": 18.84000015258789,
      "low": 18.729999542236328,
      "close": 18.780000686645508,
      "volume": 721800
    },
    {
      "time": "2026-06-05",
      "open": 18.649999618530273,
      "high": 18.68000030517578,
      "low": 18.290000915527344,
      "close": 18.459999084472656,
      "volume": 776100
    },
    {
      "time": "2026-06-08",
      "open": 18.43000030517578,
      "high": 18.520000457763672,
      "low": 18.399999618530273,
      "close": 18.440000534057617,
      "volume": 570800
    },
    {
      "time": "2026-06-09",
      "open": 18.479999542236328,
      "high": 18.540000915527344,
      "low": 18.149999618530273,
      "close": 18.360000610351562,
      "volume": 841900
    },
    {
      "time": "2026-06-10",
      "open": 18.34000015258789,
      "high": 18.3700008392334,
      "low": 18.149999618530273,
      "close": 18.18000030517578,
      "volume": 753600
    },
    {
      "time": "2026-06-11",
      "open": 18.219999313354492,
      "high": 18.389999389648438,
      "low": 18.15999984741211,
      "close": 18.3700008392334,
      "volume": 884800
    },
    {
      "time": "2026-06-12",
      "open": 18.420000076293945,
      "high": 18.489999771118164,
      "low": 18.3700008392334,
      "close": 18.450000762939453,
      "volume": 419400
    },
    {
      "time": "2026-06-15",
      "open": 18.6299991607666,
      "high": 18.700000762939453,
      "low": 18.610000610351562,
      "close": 18.68000030517578,
      "volume": 928100
    },
    {
      "time": "2026-06-16",
      "open": 18.729999542236328,
      "high": 18.729999542236328,
      "low": 18.520000457763672,
      "close": 18.530000686645508,
      "volume": 1279800
    },
    {
      "time": "2026-06-17",
      "open": 18.600000381469727,
      "high": 18.6299991607666,
      "low": 18.389999389648438,
      "close": 18.40999984741211,
      "volume": 1054100
    },
    {
      "time": "2026-06-18",
      "open": 18.59000015258789,
      "high": 18.59000015258789,
      "low": 18.360000610351562,
      "close": 18.5,
      "volume": 536300
    },
    {
      "time": "2026-06-22",
      "open": 18.489999771118164,
      "high": 18.5,
      "low": 18.25,
      "close": 18.260000228881836,
      "volume": 608100
    },
    {
      "time": "2026-06-23",
      "open": 18.190000534057617,
      "high": 18.239999771118164,
      "low": 18.049999237060547,
      "close": 18.200000762939453,
      "volume": 1115700
    },
    {
      "time": "2026-06-24",
      "open": 18.25,
      "high": 18.25,
      "low": 17.93000030517578,
      "close": 18.020000457763672,
      "volume": 682300
    },
    {
      "time": "2026-06-25",
      "open": 18.100000381469727,
      "high": 18.170000076293945,
      "low": 17.780000686645508,
      "close": 17.84000015258789,
      "volume": 858000
    },
    {
      "time": "2026-06-26",
      "open": 17.799999237060547,
      "high": 17.799999237060547,
      "low": 17.59000015258789,
      "close": 17.709999084472656,
      "volume": 1289900
    },
    {
      "time": "2026-06-29",
      "open": 17.790000915527344,
      "high": 17.860000610351562,
      "low": 17.670000076293945,
      "close": 17.829999923706055,
      "volume": 1152800
    },
    {
      "time": "2026-06-30",
      "open": 17.829999923706055,
      "high": 17.899999618530273,
      "low": 17.790000915527344,
      "close": 17.84000015258789,
      "volume": 570800
    },
    {
      "time": "2026-07-01",
      "open": 17.770000457763672,
      "high": 17.90999984741211,
      "low": 17.709999084472656,
      "close": 17.780000686645508,
      "volume": 494100
    },
    {
      "time": "2026-07-02",
      "open": 17.780000686645508,
      "high": 17.940000534057617,
      "low": 17.6299991607666,
      "close": 17.75,
      "volume": 838900
    },
    {
      "time": "2026-07-06",
      "open": 17.75,
      "high": 17.959999084472656,
      "low": 17.75,
      "close": 17.940000534057617,
      "volume": 799600
    },
    {
      "time": "2026-07-07",
      "open": 17.90999984741211,
      "high": 17.959999084472656,
      "low": 17.729999542236328,
      "close": 17.760000228881836,
      "volume": 969300
    },
    {
      "time": "2026-07-08",
      "open": 17.729999542236328,
      "high": 17.729999542236328,
      "low": 17.549999237060547,
      "close": 17.729999542236328,
      "volume": 1061000
    },
    {
      "time": "2026-07-09",
      "open": 17.760000228881836,
      "high": 17.829999923706055,
      "low": 17.719999313354492,
      "close": 17.790000915527344,
      "volume": 461300
    },
    {
      "time": "2026-07-10",
      "open": 17.829999923706055,
      "high": 17.850000381469727,
      "low": 17.729999542236328,
      "close": 17.81999969482422,
      "volume": 577000
    },
    {
      "time": "2026-07-13",
      "open": 17.809999465942383,
      "high": 17.81999969482422,
      "low": 17.579999923706055,
      "close": 17.600000381469727,
      "volume": 653300
    },
    {
      "time": "2026-07-14",
      "open": 17.649999618530273,
      "high": 17.790000915527344,
      "low": 17.649999618530273,
      "close": 17.739999771118164,
      "volume": 428300
    },
    {
      "time": "2026-07-15",
      "open": 17.739999771118164,
      "high": 17.850000381469727,
      "low": 17.68000030517578,
      "close": 17.780000686645508,
      "volume": 833800
    },
    {
      "time": "2026-07-16",
      "open": 17.75,
      "high": 17.75,
      "low": 17.459999084472656,
      "close": 17.540000915527344,
      "volume": 914300
    },
    {
      "time": "2026-07-17",
      "open": 17.469999313354492,
      "high": 17.56999969482422,
      "low": 17.329999923706055,
      "close": 17.469999313354492,
      "volume": 931400
    },
    {
      "time": "2026-07-20",
      "open": 17.520000457763672,
      "high": 17.549999237060547,
      "low": 17.40999984741211,
      "close": 17.440000534057617,
      "volume": 644100
    },
    {
      "time": "2026-07-21",
      "open": 17.489999771118164,
      "high": 17.549999237060547,
      "low": 17.440000534057617,
      "close": 17.530000686645508,
      "volume": 560200
    },
    {
      "time": "2026-07-22",
      "open": 17.510000228881836,
      "high": 17.709999084472656,
      "low": 17.5,
      "close": 17.6200008392334,
      "volume": 1341700
    },
    {
      "time": "2026-07-23",
      "open": 17.540000915527344,
      "high": 17.549999237060547,
      "low": 17.360000610351562,
      "close": 17.420000076293945,
      "volume": 935000
    },
    {
      "time": "2026-07-24",
      "open": 17.420000076293945,
      "high": 17.520000457763672,
      "low": 17.360000610351562,
      "close": 17.389999389648438,
      "volume": 613200
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 17.740400009155273
    },
    {
      "time": "2025-10-06",
      "value": 17.750800018310546
    },
    {
      "time": "2025-10-07",
      "value": 17.761400032043458
    },
    {
      "time": "2025-10-08",
      "value": 17.772000045776366
    },
    {
      "time": "2025-10-09",
      "value": 17.781400032043457
    },
    {
      "time": "2025-10-10",
      "value": 17.7846000289917
    },
    {
      "time": "2025-10-13",
      "value": 17.79280002593994
    },
    {
      "time": "2025-10-14",
      "value": 17.799400024414062
    },
    {
      "time": "2025-10-15",
      "value": 17.80800003051758
    },
    {
      "time": "2025-10-16",
      "value": 17.8146000289917
    },
    {
      "time": "2025-10-17",
      "value": 17.821000061035157
    },
    {
      "time": "2025-10-20",
      "value": 17.828400077819825
    },
    {
      "time": "2025-10-21",
      "value": 17.836600074768068
    },
    {
      "time": "2025-10-22",
      "value": 17.840800094604493
    },
    {
      "time": "2025-10-23",
      "value": 17.844400100708008
    },
    {
      "time": "2025-10-24",
      "value": 17.849600105285646
    },
    {
      "time": "2025-10-27",
      "value": 17.85560012817383
    },
    {
      "time": "2025-10-28",
      "value": 17.859800109863283
    },
    {
      "time": "2025-10-29",
      "value": 17.862400093078612
    },
    {
      "time": "2025-10-30",
      "value": 17.863200073242187
    },
    {
      "time": "2025-10-31",
      "value": 17.862800064086915
    },
    {
      "time": "2025-11-03",
      "value": 17.85680004119873
    },
    {
      "time": "2025-11-04",
      "value": 17.8492000579834
    },
    {
      "time": "2025-11-05",
      "value": 17.842600059509277
    },
    {
      "time": "2025-11-06",
      "value": 17.834600028991698
    },
    {
      "time": "2025-11-07",
      "value": 17.828200035095215
    },
    {
      "time": "2025-11-10",
      "value": 17.82740001678467
    },
    {
      "time": "2025-11-11",
      "value": 17.82900001525879
    },
    {
      "time": "2025-11-12",
      "value": 17.830200004577637
    },
    {
      "time": "2025-11-13",
      "value": 17.828600006103514
    },
    {
      "time": "2025-11-14",
      "value": 17.823600006103515
    },
    {
      "time": "2025-11-17",
      "value": 17.812999992370607
    },
    {
      "time": "2025-11-18",
      "value": 17.803600006103515
    },
    {
      "time": "2025-11-19",
      "value": 17.790999984741212
    },
    {
      "time": "2025-11-20",
      "value": 17.773199996948243
    },
    {
      "time": "2025-11-21",
      "value": 17.759599990844727
    },
    {
      "time": "2025-11-24",
      "value": 17.746399993896485
    },
    {
      "time": "2025-11-25",
      "value": 17.736399993896484
    },
    {
      "time": "2025-11-26",
      "value": 17.72900001525879
    },
    {
      "time": "2025-11-28",
      "value": 17.719400024414064
    },
    {
      "time": "2025-12-01",
      "value": 17.707200050354004
    },
    {
      "time": "2025-12-02",
      "value": 17.702000045776366
    },
    {
      "time": "2025-12-03",
      "value": 17.69740005493164
    },
    {
      "time": "2025-12-04",
      "value": 17.69240005493164
    },
    {
      "time": "2025-12-05",
      "value": 17.68960006713867
    },
    {
      "time": "2025-12-08",
      "value": 17.68580009460449
    },
    {
      "time": "2025-12-09",
      "value": 17.682200088500977
    },
    {
      "time": "2025-12-10",
      "value": 17.68200008392334
    },
    {
      "time": "2025-12-11",
      "value": 17.68100009918213
    },
    {
      "time": "2025-12-12",
      "value": 17.677400093078614
    },
    {
      "time": "2025-12-15",
      "value": 17.673400115966796
    },
    {
      "time": "2025-12-16",
      "value": 17.668600120544433
    },
    {
      "time": "2025-12-17",
      "value": 17.66380012512207
    },
    {
      "time": "2025-12-18",
      "value": 17.660800094604493
    },
    {
      "time": "2025-12-19",
      "value": 17.66260009765625
    },
    {
      "time": "2025-12-22",
      "value": 17.66860008239746
    },
    {
      "time": "2025-12-23",
      "value": 17.671600074768065
    },
    {
      "time": "2025-12-24",
      "value": 17.674600067138673
    },
    {
      "time": "2025-12-26",
      "value": 17.67540008544922
    },
    {
      "time": "2025-12-29",
      "value": 17.674000091552735
    },
    {
      "time": "2025-12-30",
      "value": 17.672800064086914
    },
    {
      "time": "2025-12-31",
      "value": 17.667600059509276
    },
    {
      "time": "2026-01-02",
      "value": 17.666400032043455
    },
    {
      "time": "2026-01-05",
      "value": 17.66780002593994
    },
    {
      "time": "2026-01-06",
      "value": 17.670000038146974
    },
    {
      "time": "2026-01-07",
      "value": 17.67020004272461
    },
    {
      "time": "2026-01-08",
      "value": 17.669400024414063
    },
    {
      "time": "2026-01-09",
      "value": 17.672400016784668
    },
    {
      "time": "2026-01-12",
      "value": 17.67900001525879
    },
    {
      "time": "2026-01-13",
      "value": 17.690600051879883
    },
    {
      "time": "2026-01-14",
      "value": 17.703800048828125
    },
    {
      "time": "2026-01-15",
      "value": 17.718200073242187
    },
    {
      "time": "2026-01-16",
      "value": 17.734600067138672
    },
    {
      "time": "2026-01-20",
      "value": 17.748600044250487
    },
    {
      "time": "2026-01-21",
      "value": 17.767600059509277
    },
    {
      "time": "2026-01-22",
      "value": 17.787200050354002
    },
    {
      "time": "2026-01-23",
      "value": 17.803600044250487
    },
    {
      "time": "2026-01-26",
      "value": 17.819400062561034
    },
    {
      "time": "2026-01-27",
      "value": 17.836800079345704
    },
    {
      "time": "2026-01-28",
      "value": 17.854600067138673
    },
    {
      "time": "2026-01-29",
      "value": 17.869800033569337
    },
    {
      "time": "2026-01-30",
      "value": 17.889400062561034
    },
    {
      "time": "2026-02-02",
      "value": 17.906000061035158
    },
    {
      "time": "2026-02-03",
      "value": 17.92480007171631
    },
    {
      "time": "2026-02-04",
      "value": 17.948200073242187
    },
    {
      "time": "2026-02-05",
      "value": 17.96480010986328
    },
    {
      "time": "2026-02-06",
      "value": 17.984000091552733
    },
    {
      "time": "2026-02-09",
      "value": 18.001000061035157
    },
    {
      "time": "2026-02-10",
      "value": 18.016000061035157
    },
    {
      "time": "2026-02-11",
      "value": 18.034400062561033
    },
    {
      "time": "2026-02-12",
      "value": 18.053000068664552
    },
    {
      "time": "2026-02-13",
      "value": 18.068400077819824
    },
    {
      "time": "2026-02-17",
      "value": 18.08480007171631
    },
    {
      "time": "2026-02-18",
      "value": 18.102000045776368
    },
    {
      "time": "2026-02-19",
      "value": 18.11620002746582
    },
    {
      "time": "2026-02-20",
      "value": 18.131000022888184
    },
    {
      "time": "2026-02-23",
      "value": 18.14560001373291
    },
    {
      "time": "2026-02-24",
      "value": 18.159200019836426
    },
    {
      "time": "2026-02-25",
      "value": 18.172600021362303
    },
    {
      "time": "2026-02-26",
      "value": 18.186000022888184
    },
    {
      "time": "2026-02-27",
      "value": 18.19720001220703
    },
    {
      "time": "2026-03-02",
      "value": 18.207000007629393
    },
    {
      "time": "2026-03-03",
      "value": 18.214200019836426
    },
    {
      "time": "2026-03-04",
      "value": 18.221600036621094
    },
    {
      "time": "2026-03-05",
      "value": 18.224800033569338
    },
    {
      "time": "2026-03-06",
      "value": 18.226400032043458
    },
    {
      "time": "2026-03-09",
      "value": 18.22900001525879
    },
    {
      "time": "2026-03-10",
      "value": 18.229400024414062
    },
    {
      "time": "2026-03-11",
      "value": 18.231000022888182
    },
    {
      "time": "2026-03-12",
      "value": 18.23340000152588
    },
    {
      "time": "2026-03-13",
      "value": 18.23440002441406
    },
    {
      "time": "2026-03-16",
      "value": 18.238200035095215
    },
    {
      "time": "2026-03-17",
      "value": 18.23840003967285
    },
    {
      "time": "2026-03-18",
      "value": 18.233800048828126
    },
    {
      "time": "2026-03-19",
      "value": 18.227000045776368
    },
    {
      "time": "2026-03-20",
      "value": 18.21440002441406
    },
    {
      "time": "2026-03-23",
      "value": 18.206000022888183
    },
    {
      "time": "2026-03-24",
      "value": 18.195400047302247
    },
    {
      "time": "2026-03-25",
      "value": 18.18580005645752
    },
    {
      "time": "2026-03-26",
      "value": 18.171000022888183
    },
    {
      "time": "2026-03-27",
      "value": 18.152800025939943
    },
    {
      "time": "2026-03-30",
      "value": 18.132600021362304
    },
    {
      "time": "2026-03-31",
      "value": 18.118200035095214
    },
    {
      "time": "2026-04-01",
      "value": 18.105200042724608
    },
    {
      "time": "2026-04-02",
      "value": 18.089000053405762
    },
    {
      "time": "2026-04-06",
      "value": 18.072600059509277
    },
    {
      "time": "2026-04-07",
      "value": 18.056000061035157
    },
    {
      "time": "2026-04-08",
      "value": 18.0442000579834
    },
    {
      "time": "2026-04-09",
      "value": 18.031400032043457
    },
    {
      "time": "2026-04-10",
      "value": 18.02020004272461
    },
    {
      "time": "2026-04-13",
      "value": 18.015600051879883
    },
    {
      "time": "2026-04-14",
      "value": 18.014800033569337
    },
    {
      "time": "2026-04-15",
      "value": 18.01680004119873
    },
    {
      "time": "2026-04-16",
      "value": 18.02020004272461
    },
    {
      "time": "2026-04-17",
      "value": 18.022600059509276
    },
    {
      "time": "2026-04-20",
      "value": 18.030600051879883
    },
    {
      "time": "2026-04-21",
      "value": 18.032200050354003
    },
    {
      "time": "2026-04-22",
      "value": 18.036600074768067
    },
    {
      "time": "2026-04-23",
      "value": 18.042600059509276
    },
    {
      "time": "2026-04-24",
      "value": 18.045400047302245
    },
    {
      "time": "2026-04-27",
      "value": 18.050200042724608
    },
    {
      "time": "2026-04-28",
      "value": 18.049200019836427
    },
    {
      "time": "2026-04-29",
      "value": 18.045400009155273
    },
    {
      "time": "2026-04-30",
      "value": 18.045800018310548
    },
    {
      "time": "2026-05-01",
      "value": 18.047600021362303
    },
    {
      "time": "2026-05-04",
      "value": 18.047400016784668
    },
    {
      "time": "2026-05-05",
      "value": 18.050800018310547
    },
    {
      "time": "2026-05-06",
      "value": 18.05659999847412
    },
    {
      "time": "2026-05-07",
      "value": 18.060400009155273
    },
    {
      "time": "2026-05-08",
      "value": 18.06880001068115
    },
    {
      "time": "2026-05-11",
      "value": 18.079599990844727
    },
    {
      "time": "2026-05-12",
      "value": 18.09099998474121
    },
    {
      "time": "2026-05-13",
      "value": 18.10439998626709
    },
    {
      "time": "2026-05-14",
      "value": 18.114799995422363
    },
    {
      "time": "2026-05-15",
      "value": 18.12159999847412
    },
    {
      "time": "2026-05-18",
      "value": 18.12659999847412
    },
    {
      "time": "2026-05-19",
      "value": 18.13
    },
    {
      "time": "2026-05-20",
      "value": 18.138600006103516
    },
    {
      "time": "2026-05-21",
      "value": 18.14680000305176
    },
    {
      "time": "2026-05-22",
      "value": 18.159799995422365
    },
    {
      "time": "2026-05-26",
      "value": 18.175799980163575
    },
    {
      "time": "2026-05-27",
      "value": 18.190599975585936
    },
    {
      "time": "2026-05-28",
      "value": 18.206599998474122
    },
    {
      "time": "2026-05-29",
      "value": 18.23099998474121
    },
    {
      "time": "2026-06-01",
      "value": 18.25479995727539
    },
    {
      "time": "2026-06-02",
      "value": 18.28619998931885
    },
    {
      "time": "2026-06-03",
      "value": 18.31
    },
    {
      "time": "2026-06-04",
      "value": 18.333400001525877
    },
    {
      "time": "2026-06-05",
      "value": 18.347999992370607
    },
    {
      "time": "2026-06-08",
      "value": 18.365800018310548
    },
    {
      "time": "2026-06-09",
      "value": 18.384800033569334
    },
    {
      "time": "2026-06-10",
      "value": 18.401600036621094
    },
    {
      "time": "2026-06-11",
      "value": 18.418200035095214
    },
    {
      "time": "2026-06-12",
      "value": 18.435600051879884
    },
    {
      "time": "2026-06-15",
      "value": 18.45700004577637
    },
    {
      "time": "2026-06-16",
      "value": 18.47460006713867
    },
    {
      "time": "2026-06-17",
      "value": 18.49020008087158
    },
    {
      "time": "2026-06-18",
      "value": 18.503400077819823
    },
    {
      "time": "2026-06-22",
      "value": 18.51080009460449
    },
    {
      "time": "2026-06-23",
      "value": 18.51760009765625
    },
    {
      "time": "2026-06-24",
      "value": 18.51660011291504
    },
    {
      "time": "2026-06-25",
      "value": 18.508600120544433
    },
    {
      "time": "2026-06-26",
      "value": 18.497400093078614
    },
    {
      "time": "2026-06-29",
      "value": 18.48700008392334
    },
    {
      "time": "2026-06-30",
      "value": 18.476600074768065
    },
    {
      "time": "2026-07-01",
      "value": 18.463400077819824
    },
    {
      "time": "2026-07-02",
      "value": 18.451800079345702
    },
    {
      "time": "2026-07-06",
      "value": 18.44020008087158
    },
    {
      "time": "2026-07-07",
      "value": 18.42260009765625
    },
    {
      "time": "2026-07-08",
      "value": 18.40600009918213
    },
    {
      "time": "2026-07-09",
      "value": 18.391200103759765
    },
    {
      "time": "2026-07-10",
      "value": 18.380000114440918
    },
    {
      "time": "2026-07-13",
      "value": 18.365800132751463
    },
    {
      "time": "2026-07-14",
      "value": 18.350600128173827
    },
    {
      "time": "2026-07-15",
      "value": 18.336400146484376
    },
    {
      "time": "2026-07-16",
      "value": 18.318800163269042
    },
    {
      "time": "2026-07-17",
      "value": 18.297200164794923
    },
    {
      "time": "2026-07-20",
      "value": 18.271400184631347
    },
    {
      "time": "2026-07-21",
      "value": 18.248000183105468
    },
    {
      "time": "2026-07-22",
      "value": 18.22360019683838
    },
    {
      "time": "2026-07-23",
      "value": 18.194400215148924
    },
    {
      "time": "2026-07-24",
      "value": 18.165400199890136
    }
  ],
  "analysis": null
}