{
  "ok": true,
  "cached": false,
  "ticker": "PTA",
  "price": 18.86,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Debbie Dingell",
      "slug": "debbie-dingell",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-04-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Cohen & Steers Closed-End Funds Declare Distributions for July, August and September 2026",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cohen-steers-closed-end-funds-225700487.html",
      "published": "2026-06-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 19.809999465942383,
      "high": 20.010000228881836,
      "low": 19.791000366210938,
      "close": 19.8799991607666,
      "volume": 82300
    },
    {
      "time": "2025-07-28",
      "open": 19.809999465942383,
      "high": 19.969999313354492,
      "low": 19.75,
      "close": 19.899999618530273,
      "volume": 64200
    },
    {
      "time": "2025-07-29",
      "open": 19.969999313354492,
      "high": 20.049999237060547,
      "low": 19.868000030517578,
      "close": 19.979999542236328,
      "volume": 60200
    },
    {
      "time": "2025-07-30",
      "open": 19.950000762939453,
      "high": 20.049999237060547,
      "low": 19.878999710083008,
      "close": 20,
      "volume": 118800
    },
    {
      "time": "2025-07-31",
      "open": 20.100000381469727,
      "high": 20.25,
      "low": 20.040000915527344,
      "close": 20.1200008392334,
      "volume": 97900
    },
    {
      "time": "2025-08-01",
      "open": 20.1200008392334,
      "high": 20.209999084472656,
      "low": 19.950000762939453,
      "close": 20.110000610351562,
      "volume": 66800
    },
    {
      "time": "2025-08-04",
      "open": 20.100000381469727,
      "high": 20.290000915527344,
      "low": 20.100000381469727,
      "close": 20.219999313354492,
      "volume": 118300
    },
    {
      "time": "2025-08-05",
      "open": 20.290000915527344,
      "high": 20.290000915527344,
      "low": 20.110000610351562,
      "close": 20.18000030517578,
      "volume": 76700
    },
    {
      "time": "2025-08-06",
      "open": 20.219999313354492,
      "high": 20.299999237060547,
      "low": 20.149999618530273,
      "close": 20.15999984741211,
      "volume": 79700
    },
    {
      "time": "2025-08-07",
      "open": 20.190000534057617,
      "high": 20.190000534057617,
      "low": 20.049999237060547,
      "close": 20.1200008392334,
      "volume": 97100
    },
    {
      "time": "2025-08-08",
      "open": 20.06999969482422,
      "high": 20.298999786376953,
      "low": 20.059999465942383,
      "close": 20.190000534057617,
      "volume": 88300
    },
    {
      "time": "2025-08-11",
      "open": 20.290000915527344,
      "high": 20.3700008392334,
      "low": 20.049999237060547,
      "close": 20.149999618530273,
      "volume": 121600
    },
    {
      "time": "2025-08-12",
      "open": 20.100000381469727,
      "high": 20.299999237060547,
      "low": 20.027000427246094,
      "close": 20.1200008392334,
      "volume": 45600
    },
    {
      "time": "2025-08-13",
      "open": 20.1200008392334,
      "high": 20.190000534057617,
      "low": 19.8799991607666,
      "close": 19.93000030517578,
      "volume": 404500
    },
    {
      "time": "2025-08-14",
      "open": 19.899999618530273,
      "high": 19.950000762939453,
      "low": 19.799999237060547,
      "close": 19.81999969482422,
      "volume": 169900
    },
    {
      "time": "2025-08-15",
      "open": 19.940000534057617,
      "high": 20.010000228881836,
      "low": 19.84000015258789,
      "close": 19.940000534057617,
      "volume": 84100
    },
    {
      "time": "2025-08-18",
      "open": 20.190000534057617,
      "high": 20.190000534057617,
      "low": 19.95199966430664,
      "close": 20.079999923706055,
      "volume": 107600
    },
    {
      "time": "2025-08-19",
      "open": 20.149999618530273,
      "high": 20.200000762939453,
      "low": 20.040000915527344,
      "close": 20.18000030517578,
      "volume": 113100
    },
    {
      "time": "2025-08-20",
      "open": 20.200000762939453,
      "high": 20.2450008392334,
      "low": 20.05299949645996,
      "close": 20.100000381469727,
      "volume": 60900
    },
    {
      "time": "2025-08-21",
      "open": 20.149999618530273,
      "high": 20.219999313354492,
      "low": 19.959999084472656,
      "close": 20.030000686645508,
      "volume": 84300
    },
    {
      "time": "2025-08-22",
      "open": 20.040000915527344,
      "high": 20.329999923706055,
      "low": 20.02199935913086,
      "close": 20.270000457763672,
      "volume": 39500
    },
    {
      "time": "2025-08-25",
      "open": 20.299999237060547,
      "high": 20.329999923706055,
      "low": 20.1200008392334,
      "close": 20.145000457763672,
      "volume": 91800
    },
    {
      "time": "2025-08-26",
      "open": 20.1299991607666,
      "high": 20.34000015258789,
      "low": 20.121000289916992,
      "close": 20.200000762939453,
      "volume": 88800
    },
    {
      "time": "2025-08-27",
      "open": 20.290000915527344,
      "high": 20.290000915527344,
      "low": 20.04800033569336,
      "close": 20.09000015258789,
      "volume": 98700
    },
    {
      "time": "2025-08-28",
      "open": 20.239999771118164,
      "high": 20.31999969482422,
      "low": 20.049999237060547,
      "close": 20.219999313354492,
      "volume": 139300
    },
    {
      "time": "2025-08-29",
      "open": 20.209999084472656,
      "high": 20.299999237060547,
      "low": 20.100000381469727,
      "close": 20.18000030517578,
      "volume": 117000
    },
    {
      "time": "2025-09-02",
      "open": 20.100000381469727,
      "high": 20.299999237060547,
      "low": 20.089000701904297,
      "close": 20.219999313354492,
      "volume": 192900
    },
    {
      "time": "2025-09-03",
      "open": 20.280000686645508,
      "high": 20.299999237060547,
      "low": 20.110000610351562,
      "close": 20.219999313354492,
      "volume": 111600
    },
    {
      "time": "2025-09-04",
      "open": 20.219999313354492,
      "high": 20.280000686645508,
      "low": 20.13599967956543,
      "close": 20.280000686645508,
      "volume": 64900
    },
    {
      "time": "2025-09-05",
      "open": 20.309999465942383,
      "high": 20.540000915527344,
      "low": 20.30500030517578,
      "close": 20.469999313354492,
      "volume": 195300
    },
    {
      "time": "2025-09-08",
      "open": 20.489999771118164,
      "high": 20.739999771118164,
      "low": 20.43000030517578,
      "close": 20.520000457763672,
      "volume": 166400
    },
    {
      "time": "2025-09-09",
      "open": 20.40999984741211,
      "high": 20.56999969482422,
      "low": 20.329999923706055,
      "close": 20.559999465942383,
      "volume": 111200
    },
    {
      "time": "2025-09-10",
      "open": 20.56999969482422,
      "high": 20.579999923706055,
      "low": 20.434999465942383,
      "close": 20.530000686645508,
      "volume": 86900
    },
    {
      "time": "2025-09-11",
      "open": 20.649999618530273,
      "high": 20.75,
      "low": 20.399999618530273,
      "close": 20.579999923706055,
      "volume": 131900
    },
    {
      "time": "2025-09-12",
      "open": 20.59000015258789,
      "high": 20.6299991607666,
      "low": 20.479999542236328,
      "close": 20.579999923706055,
      "volume": 67600
    },
    {
      "time": "2025-09-15",
      "open": 20.549999237060547,
      "high": 20.75,
      "low": 20.549999237060547,
      "close": 20.75,
      "volume": 120100
    },
    {
      "time": "2025-09-16",
      "open": 20.770000457763672,
      "high": 20.790000915527344,
      "low": 20.600000381469727,
      "close": 20.690000534057617,
      "volume": 160700
    },
    {
      "time": "2025-09-17",
      "open": 20.719999313354492,
      "high": 20.783000946044922,
      "low": 20.600000381469727,
      "close": 20.69499969482422,
      "volume": 59700
    },
    {
      "time": "2025-09-18",
      "open": 20.739999771118164,
      "high": 20.8799991607666,
      "low": 20.660999298095703,
      "close": 20.739999771118164,
      "volume": 92000
    },
    {
      "time": "2025-09-19",
      "open": 20.84000015258789,
      "high": 20.899999618530273,
      "low": 20.75,
      "close": 20.8799991607666,
      "volume": 97900
    },
    {
      "time": "2025-09-22",
      "open": 20.8799991607666,
      "high": 20.8799991607666,
      "low": 20.709999084472656,
      "close": 20.829999923706055,
      "volume": 69400
    },
    {
      "time": "2025-09-23",
      "open": 20.899999618530273,
      "high": 20.899999618530273,
      "low": 20.700000762939453,
      "close": 20.809999465942383,
      "volume": 66200
    },
    {
      "time": "2025-09-24",
      "open": 20.829999923706055,
      "high": 20.839000701904297,
      "low": 20.5,
      "close": 20.5,
      "volume": 111500
    },
    {
      "time": "2025-09-25",
      "open": 20.6200008392334,
      "high": 20.68000030517578,
      "low": 20.42799949645996,
      "close": 20.520000457763672,
      "volume": 123700
    },
    {
      "time": "2025-09-26",
      "open": 20.610000610351562,
      "high": 20.68400001525879,
      "low": 20.440000534057617,
      "close": 20.559999465942383,
      "volume": 115000
    },
    {
      "time": "2025-09-29",
      "open": 20.600000381469727,
      "high": 20.65999984741211,
      "low": 20.43000030517578,
      "close": 20.5,
      "volume": 97200
    },
    {
      "time": "2025-09-30",
      "open": 20.450000762939453,
      "high": 20.700000762939453,
      "low": 20.3799991607666,
      "close": 20.40999984741211,
      "volume": 118300
    },
    {
      "time": "2025-10-01",
      "open": 20.43000030517578,
      "high": 20.920000076293945,
      "low": 20.420000076293945,
      "close": 20.729999542236328,
      "volume": 183200
    },
    {
      "time": "2025-10-02",
      "open": 20.75,
      "high": 20.75,
      "low": 20.420000076293945,
      "close": 20.5,
      "volume": 135700
    },
    {
      "time": "2025-10-03",
      "open": 20.600000381469727,
      "high": 20.659000396728516,
      "low": 20.461999893188477,
      "close": 20.549999237060547,
      "volume": 117300
    },
    {
      "time": "2025-10-06",
      "open": 20.549999237060547,
      "high": 20.700000762939453,
      "low": 20.458999633789062,
      "close": 20.520000457763672,
      "volume": 118500
    },
    {
      "time": "2025-10-07",
      "open": 20.56999969482422,
      "high": 20.56999969482422,
      "low": 20.42099952697754,
      "close": 20.479999542236328,
      "volume": 193700
    },
    {
      "time": "2025-10-08",
      "open": 20.579999923706055,
      "high": 20.648000717163086,
      "low": 20.459999084472656,
      "close": 20.520000457763672,
      "volume": 114300
    },
    {
      "time": "2025-10-09",
      "open": 20.559999465942383,
      "high": 20.604999542236328,
      "low": 20.3799991607666,
      "close": 20.440000534057617,
      "volume": 101100
    },
    {
      "time": "2025-10-10",
      "open": 20.459999084472656,
      "high": 20.503999710083008,
      "low": 20.1200008392334,
      "close": 20.200000762939453,
      "volume": 100100
    },
    {
      "time": "2025-10-13",
      "open": 20.209999084472656,
      "high": 20.420000076293945,
      "low": 20.139999389648438,
      "close": 20.40999984741211,
      "volume": 91900
    },
    {
      "time": "2025-10-14",
      "open": 20.079999923706055,
      "high": 20.250999450683594,
      "low": 20.010000228881836,
      "close": 20.049999237060547,
      "volume": 183300
    },
    {
      "time": "2025-10-15",
      "open": 20.18000030517578,
      "high": 20.239999771118164,
      "low": 19.959999084472656,
      "close": 20.139999389648438,
      "volume": 197300
    },
    {
      "time": "2025-10-16",
      "open": 20.190000534057617,
      "high": 20.209999084472656,
      "low": 19.899999618530273,
      "close": 19.989999771118164,
      "volume": 120900
    },
    {
      "time": "2025-10-17",
      "open": 19.989999771118164,
      "high": 20.18000030517578,
      "low": 19.760000228881836,
      "close": 19.850000381469727,
      "volume": 136800
    },
    {
      "time": "2025-10-20",
      "open": 19.899999618530273,
      "high": 19.9689998626709,
      "low": 19.68000030517578,
      "close": 19.850000381469727,
      "volume": 164600
    },
    {
      "time": "2025-10-21",
      "open": 19.729999542236328,
      "high": 20,
      "low": 19.729999542236328,
      "close": 19.81999969482422,
      "volume": 257800
    },
    {
      "time": "2025-10-22",
      "open": 19.860000610351562,
      "high": 19.93000030517578,
      "low": 19.690000534057617,
      "close": 19.790000915527344,
      "volume": 107800
    },
    {
      "time": "2025-10-23",
      "open": 19.81999969482422,
      "high": 19.940000534057617,
      "low": 19.70199966430664,
      "close": 19.90999984741211,
      "volume": 166700
    },
    {
      "time": "2025-10-24",
      "open": 19.93000030517578,
      "high": 19.989999771118164,
      "low": 19.860000610351562,
      "close": 19.940000534057617,
      "volume": 139800
    },
    {
      "time": "2025-10-27",
      "open": 20.040000915527344,
      "high": 20.079999923706055,
      "low": 19.920000076293945,
      "close": 19.979999542236328,
      "volume": 80300
    },
    {
      "time": "2025-10-28",
      "open": 20.09000015258789,
      "high": 20.101999282836914,
      "low": 19.84000015258789,
      "close": 19.979999542236328,
      "volume": 134200
    },
    {
      "time": "2025-10-29",
      "open": 20.059999465942383,
      "high": 20.1200008392334,
      "low": 19.875,
      "close": 19.950000762939453,
      "volume": 121100
    },
    {
      "time": "2025-10-30",
      "open": 19.969999313354492,
      "high": 20,
      "low": 19.90999984741211,
      "close": 19.979999542236328,
      "volume": 109900
    },
    {
      "time": "2025-10-31",
      "open": 20.079999923706055,
      "high": 20.149999618530273,
      "low": 19.899999618530273,
      "close": 19.940000534057617,
      "volume": 146000
    },
    {
      "time": "2025-11-03",
      "open": 19.969999313354492,
      "high": 19.969999313354492,
      "low": 19.81999969482422,
      "close": 19.93000030517578,
      "volume": 194700
    },
    {
      "time": "2025-11-04",
      "open": 19.93000030517578,
      "high": 19.969999313354492,
      "low": 19.770000457763672,
      "close": 19.84000015258789,
      "volume": 211300
    },
    {
      "time": "2025-11-05",
      "open": 19.860000610351562,
      "high": 19.915000915527344,
      "low": 19.709999084472656,
      "close": 19.90999984741211,
      "volume": 162700
    },
    {
      "time": "2025-11-06",
      "open": 19.93000030517578,
      "high": 19.93000030517578,
      "low": 19.799999237060547,
      "close": 19.850000381469727,
      "volume": 104500
    },
    {
      "time": "2025-11-07",
      "open": 19.860000610351562,
      "high": 19.899999618530273,
      "low": 19.75,
      "close": 19.8799991607666,
      "volume": 100800
    },
    {
      "time": "2025-11-10",
      "open": 19.950000762939453,
      "high": 19.979999542236328,
      "low": 19.850000381469727,
      "close": 19.90999984741211,
      "volume": 146000
    },
    {
      "time": "2025-11-11",
      "open": 19.969999313354492,
      "high": 19.969999313354492,
      "low": 19.86199951171875,
      "close": 19.93000030517578,
      "volume": 108000
    },
    {
      "time": "2025-11-12",
      "open": 19.809999465942383,
      "high": 19.920000076293945,
      "low": 19.760000228881836,
      "close": 19.860000610351562,
      "volume": 161800
    },
    {
      "time": "2025-11-13",
      "open": 19.860000610351562,
      "high": 19.8700008392334,
      "low": 19.420000076293945,
      "close": 19.489999771118164,
      "volume": 240500
    },
    {
      "time": "2025-11-14",
      "open": 19.540000915527344,
      "high": 19.600000381469727,
      "low": 19.450000762939453,
      "close": 19.579999923706055,
      "volume": 160400
    },
    {
      "time": "2025-11-17",
      "open": 19.610000610351562,
      "high": 19.6299991607666,
      "low": 19.25,
      "close": 19.3700008392334,
      "volume": 248000
    },
    {
      "time": "2025-11-18",
      "open": 19.360000610351562,
      "high": 19.440000534057617,
      "low": 19.200000762939453,
      "close": 19.309999465942383,
      "volume": 256700
    },
    {
      "time": "2025-11-19",
      "open": 19.389999389648438,
      "high": 19.389999389648438,
      "low": 19.040000915527344,
      "close": 19.110000610351562,
      "volume": 314100
    },
    {
      "time": "2025-11-20",
      "open": 19.219999313354492,
      "high": 19.329999923706055,
      "low": 18.940000534057617,
      "close": 18.989999771118164,
      "volume": 141200
    },
    {
      "time": "2025-11-21",
      "open": 19,
      "high": 19.145000457763672,
      "low": 18.8700008392334,
      "close": 19.079999923706055,
      "volume": 196100
    },
    {
      "time": "2025-11-24",
      "open": 19.030000686645508,
      "high": 19.200000762939453,
      "low": 19.030000686645508,
      "close": 19.170000076293945,
      "volume": 175000
    },
    {
      "time": "2025-11-25",
      "open": 19.190000534057617,
      "high": 19.350000381469727,
      "low": 19.190000534057617,
      "close": 19.350000381469727,
      "volume": 121900
    },
    {
      "time": "2025-11-26",
      "open": 19.440000534057617,
      "high": 19.469999313354492,
      "low": 19.229999542236328,
      "close": 19.43000030517578,
      "volume": 193300
    },
    {
      "time": "2025-11-28",
      "open": 19.43000030517578,
      "high": 19.56999969482422,
      "low": 19.43000030517578,
      "close": 19.540000915527344,
      "volume": 89000
    },
    {
      "time": "2025-12-01",
      "open": 19.469999313354492,
      "high": 19.540000915527344,
      "low": 19.31999969482422,
      "close": 19.350000381469727,
      "volume": 216000
    },
    {
      "time": "2025-12-02",
      "open": 19.43000030517578,
      "high": 19.459999084472656,
      "low": 19.288000106811523,
      "close": 19.420000076293945,
      "volume": 154700
    },
    {
      "time": "2025-12-03",
      "open": 19.459999084472656,
      "high": 19.520000457763672,
      "low": 19.290000915527344,
      "close": 19.5,
      "volume": 120200
    },
    {
      "time": "2025-12-04",
      "open": 19.59000015258789,
      "high": 19.59000015258789,
      "low": 19.40999984741211,
      "close": 19.469999313354492,
      "volume": 127400
    },
    {
      "time": "2025-12-05",
      "open": 19.420000076293945,
      "high": 19.520000457763672,
      "low": 19.3799991607666,
      "close": 19.469999313354492,
      "volume": 246700
    },
    {
      "time": "2025-12-08",
      "open": 19.549999237060547,
      "high": 19.549999237060547,
      "low": 19.360000610351562,
      "close": 19.510000228881836,
      "volume": 216900
    },
    {
      "time": "2025-12-09",
      "open": 19.3799991607666,
      "high": 19.40999984741211,
      "low": 19.299999237060547,
      "close": 19.3700008392334,
      "volume": 233400
    },
    {
      "time": "2025-12-10",
      "open": 19.34000015258789,
      "high": 19.405000686645508,
      "low": 19.270000457763672,
      "close": 19.299999237060547,
      "volume": 246200
    },
    {
      "time": "2025-12-11",
      "open": 19.34000015258789,
      "high": 19.399999618530273,
      "low": 19.31999969482422,
      "close": 19.3799991607666,
      "volume": 192500
    },
    {
      "time": "2025-12-12",
      "open": 19.350000381469727,
      "high": 19.389999389648438,
      "low": 19.22100067138672,
      "close": 19.239999771118164,
      "volume": 236600
    },
    {
      "time": "2025-12-15",
      "open": 19.34000015258789,
      "high": 19.364999771118164,
      "low": 19.170000076293945,
      "close": 19.290000915527344,
      "volume": 194400
    },
    {
      "time": "2025-12-16",
      "open": 19.209999084472656,
      "high": 19.40999984741211,
      "low": 19.209999084472656,
      "close": 19.3799991607666,
      "volume": 175100
    },
    {
      "time": "2025-12-17",
      "open": 19.260000228881836,
      "high": 19.40999984741211,
      "low": 19.229999542236328,
      "close": 19.260000228881836,
      "volume": 233000
    },
    {
      "time": "2025-12-18",
      "open": 19.270000457763672,
      "high": 19.31999969482422,
      "low": 19.174999237060547,
      "close": 19.229999542236328,
      "volume": 324400
    },
    {
      "time": "2025-12-19",
      "open": 19.18000030517578,
      "high": 19.31999969482422,
      "low": 19.18000030517578,
      "close": 19.25,
      "volume": 291900
    },
    {
      "time": "2025-12-22",
      "open": 19.239999771118164,
      "high": 19.329999923706055,
      "low": 19.229999542236328,
      "close": 19.260000228881836,
      "volume": 192100
    },
    {
      "time": "2025-12-23",
      "open": 19.239999771118164,
      "high": 19.34000015258789,
      "low": 19.209999084472656,
      "close": 19.229999542236328,
      "volume": 264100
    },
    {
      "time": "2025-12-24",
      "open": 19.270000457763672,
      "high": 19.350000381469727,
      "low": 19.219999313354492,
      "close": 19.280000686645508,
      "volume": 211000
    },
    {
      "time": "2025-12-26",
      "open": 19.280000686645508,
      "high": 19.399999618530273,
      "low": 19.25,
      "close": 19.329999923706055,
      "volume": 301400
    },
    {
      "time": "2025-12-29",
      "open": 19.219999313354492,
      "high": 19.350000381469727,
      "low": 19.100000381469727,
      "close": 19.290000915527344,
      "volume": 315500
    },
    {
      "time": "2025-12-30",
      "open": 19.290000915527344,
      "high": 19.389999389648438,
      "low": 19.25,
      "close": 19.350000381469727,
      "volume": 306700
    },
    {
      "time": "2025-12-31",
      "open": 19.350000381469727,
      "high": 19.389999389648438,
      "low": 19.270000457763672,
      "close": 19.309999465942383,
      "volume": 202000
    },
    {
      "time": "2026-01-02",
      "open": 19.43000030517578,
      "high": 19.43000030517578,
      "low": 19.31999969482422,
      "close": 19.43000030517578,
      "volume": 128300
    },
    {
      "time": "2026-01-05",
      "open": 19.450000762939453,
      "high": 19.530000686645508,
      "low": 19.40999984741211,
      "close": 19.479999542236328,
      "volume": 152700
    },
    {
      "time": "2026-01-06",
      "open": 19.530000686645508,
      "high": 19.6299991607666,
      "low": 19.450000762939453,
      "close": 19.6200008392334,
      "volume": 240800
    },
    {
      "time": "2026-01-07",
      "open": 19.610000610351562,
      "high": 19.68000030517578,
      "low": 19.56999969482422,
      "close": 19.6200008392334,
      "volume": 134800
    },
    {
      "time": "2026-01-08",
      "open": 19.6200008392334,
      "high": 19.6200008392334,
      "low": 19.559999465942383,
      "close": 19.600000381469727,
      "volume": 185700
    },
    {
      "time": "2026-01-09",
      "open": 19.65999984741211,
      "high": 19.65999984741211,
      "low": 19.5,
      "close": 19.549999237060547,
      "volume": 216500
    },
    {
      "time": "2026-01-12",
      "open": 19.520000457763672,
      "high": 19.639999389648438,
      "low": 19.489999771118164,
      "close": 19.59000015258789,
      "volume": 147300
    },
    {
      "time": "2026-01-13",
      "open": 19.5,
      "high": 19.58099937438965,
      "low": 19.459999084472656,
      "close": 19.5,
      "volume": 215600
    },
    {
      "time": "2026-01-14",
      "open": 19.540000915527344,
      "high": 19.639999389648438,
      "low": 19.5,
      "close": 19.6299991607666,
      "volume": 161200
    },
    {
      "time": "2026-01-15",
      "open": 19.700000762939453,
      "high": 19.75,
      "low": 19.6299991607666,
      "close": 19.739999771118164,
      "volume": 180100
    },
    {
      "time": "2026-01-16",
      "open": 19.690000534057617,
      "high": 19.719999313354492,
      "low": 19.5,
      "close": 19.510000228881836,
      "volume": 200900
    },
    {
      "time": "2026-01-20",
      "open": 19.40999984741211,
      "high": 19.459999084472656,
      "low": 19.360000610351562,
      "close": 19.440000534057617,
      "volume": 226300
    },
    {
      "time": "2026-01-21",
      "open": 19.489999771118164,
      "high": 19.65999984741211,
      "low": 19.489999771118164,
      "close": 19.65999984741211,
      "volume": 149800
    },
    {
      "time": "2026-01-22",
      "open": 19.739999771118164,
      "high": 19.7450008392334,
      "low": 19.5,
      "close": 19.719999313354492,
      "volume": 191200
    },
    {
      "time": "2026-01-23",
      "open": 19.729999542236328,
      "high": 19.790000915527344,
      "low": 19.64900016784668,
      "close": 19.700000762939453,
      "volume": 95100
    },
    {
      "time": "2026-01-26",
      "open": 19.700000762939453,
      "high": 19.725000381469727,
      "low": 19.579999923706055,
      "close": 19.65999984741211,
      "volume": 127300
    },
    {
      "time": "2026-01-27",
      "open": 19.65999984741211,
      "high": 19.760000228881836,
      "low": 19.559999465942383,
      "close": 19.65999984741211,
      "volume": 198500
    },
    {
      "time": "2026-01-28",
      "open": 19.639999389648438,
      "high": 19.780000686645508,
      "low": 19.600000381469727,
      "close": 19.65999984741211,
      "volume": 120400
    },
    {
      "time": "2026-01-29",
      "open": 19.6200008392334,
      "high": 19.709999084472656,
      "low": 19.6200008392334,
      "close": 19.709999084472656,
      "volume": 106500
    },
    {
      "time": "2026-01-30",
      "open": 19.709999084472656,
      "high": 19.75,
      "low": 19.6200008392334,
      "close": 19.700000762939453,
      "volume": 162900
    },
    {
      "time": "2026-02-02",
      "open": 19.75,
      "high": 19.75,
      "low": 19.6299991607666,
      "close": 19.639999389648438,
      "volume": 219700
    },
    {
      "time": "2026-02-03",
      "open": 19.670000076293945,
      "high": 19.709999084472656,
      "low": 19.600000381469727,
      "close": 19.709999084472656,
      "volume": 187100
    },
    {
      "time": "2026-02-04",
      "open": 19.75,
      "high": 19.780000686645508,
      "low": 19.639999389648438,
      "close": 19.75,
      "volume": 191000
    },
    {
      "time": "2026-02-05",
      "open": 19.739999771118164,
      "high": 19.739999771118164,
      "low": 19.600000381469727,
      "close": 19.65999984741211,
      "volume": 147100
    },
    {
      "time": "2026-02-06",
      "open": 19.68000030517578,
      "high": 19.809999465942383,
      "low": 19.65999984741211,
      "close": 19.770000457763672,
      "volume": 160500
    },
    {
      "time": "2026-02-09",
      "open": 19.81999969482422,
      "high": 19.860000610351562,
      "low": 19.729999542236328,
      "close": 19.75,
      "volume": 107800
    },
    {
      "time": "2026-02-10",
      "open": 19.6200008392334,
      "high": 19.719999313354492,
      "low": 19.56999969482422,
      "close": 19.649999618530273,
      "volume": 174400
    },
    {
      "time": "2026-02-11",
      "open": 19.6200008392334,
      "high": 19.84000015258789,
      "low": 19.5,
      "close": 19.59000015258789,
      "volume": 215800
    },
    {
      "time": "2026-02-12",
      "open": 19.6200008392334,
      "high": 19.71500015258789,
      "low": 19.59000015258789,
      "close": 19.625,
      "volume": 156300
    },
    {
      "time": "2026-02-13",
      "open": 19.6299991607666,
      "high": 19.780000686645508,
      "low": 19.59000015258789,
      "close": 19.770000457763672,
      "volume": 126600
    },
    {
      "time": "2026-02-17",
      "open": 19.770000457763672,
      "high": 19.899999618530273,
      "low": 19.75,
      "close": 19.850000381469727,
      "volume": 151800
    },
    {
      "time": "2026-02-18",
      "open": 19.850000381469727,
      "high": 19.889999389648438,
      "low": 19.72100067138672,
      "close": 19.799999237060547,
      "volume": 161200
    },
    {
      "time": "2026-02-19",
      "open": 19.799999237060547,
      "high": 19.799999237060547,
      "low": 19.719999313354492,
      "close": 19.790000915527344,
      "volume": 90900
    },
    {
      "time": "2026-02-20",
      "open": 19.790000915527344,
      "high": 19.834999084472656,
      "low": 19.75,
      "close": 19.799999237060547,
      "volume": 89700
    },
    {
      "time": "2026-02-23",
      "open": 19.850000381469727,
      "high": 19.854999542236328,
      "low": 19.68000030517578,
      "close": 19.68000030517578,
      "volume": 98200
    },
    {
      "time": "2026-02-24",
      "open": 19.760000228881836,
      "high": 19.799999237060547,
      "low": 19.700000762939453,
      "close": 19.780000686645508,
      "volume": 85900
    },
    {
      "time": "2026-02-25",
      "open": 19.81999969482422,
      "high": 19.860000610351562,
      "low": 19.770000457763672,
      "close": 19.81999969482422,
      "volume": 81200
    },
    {
      "time": "2026-02-26",
      "open": 19.8700008392334,
      "high": 19.8700008392334,
      "low": 19.802000045776367,
      "close": 19.829999923706055,
      "volume": 95100
    },
    {
      "time": "2026-02-27",
      "open": 19.799999237060547,
      "high": 19.8700008392334,
      "low": 19.610000610351562,
      "close": 19.75,
      "volume": 165300
    },
    {
      "time": "2026-03-02",
      "open": 19.75,
      "high": 19.795000076293945,
      "low": 19.600000381469727,
      "close": 19.790000915527344,
      "volume": 164800
    },
    {
      "time": "2026-03-03",
      "open": 19.760000228881836,
      "high": 19.770000457763672,
      "low": 19.600000381469727,
      "close": 19.649999618530273,
      "volume": 183700
    },
    {
      "time": "2026-03-04",
      "open": 19.65999984741211,
      "high": 19.69499969482422,
      "low": 19.610000610351562,
      "close": 19.639999389648438,
      "volume": 78500
    },
    {
      "time": "2026-03-05",
      "open": 19.6200008392334,
      "high": 19.700000762939453,
      "low": 19.450000762939453,
      "close": 19.489999771118164,
      "volume": 78100
    },
    {
      "time": "2026-03-06",
      "open": 19.469999313354492,
      "high": 19.649999618530273,
      "low": 19.280000686645508,
      "close": 19.280000686645508,
      "volume": 88700
    },
    {
      "time": "2026-03-09",
      "open": 19,
      "high": 19.149999618530273,
      "low": 18.915000915527344,
      "close": 19.110000610351562,
      "volume": 187300
    },
    {
      "time": "2026-03-10",
      "open": 18.940000534057617,
      "high": 19.09000015258789,
      "low": 18.90999984741211,
      "close": 19.010000228881836,
      "volume": 154900
    },
    {
      "time": "2026-03-11",
      "open": 18.940000534057617,
      "high": 19.1299991607666,
      "low": 18.940000534057617,
      "close": 19.059999465942383,
      "volume": 119500
    },
    {
      "time": "2026-03-12",
      "open": 19.059999465942383,
      "high": 19.200000762939453,
      "low": 18.959999084472656,
      "close": 19.040000915527344,
      "volume": 133000
    },
    {
      "time": "2026-03-13",
      "open": 19.100000381469727,
      "high": 19.229999542236328,
      "low": 18.950000762939453,
      "close": 18.959999084472656,
      "volume": 211800
    },
    {
      "time": "2026-03-16",
      "open": 19.09000015258789,
      "high": 19.170000076293945,
      "low": 18.959999084472656,
      "close": 19.06999969482422,
      "volume": 110100
    },
    {
      "time": "2026-03-17",
      "open": 19.15999984741211,
      "high": 19.229999542236328,
      "low": 19.1200008392334,
      "close": 19.149999618530273,
      "volume": 89800
    },
    {
      "time": "2026-03-18",
      "open": 19.15999984741211,
      "high": 19.184999465942383,
      "low": 19.049999237060547,
      "close": 19.059999465942383,
      "volume": 92900
    },
    {
      "time": "2026-03-19",
      "open": 18.969999313354492,
      "high": 19.134000778198242,
      "low": 18.84000015258789,
      "close": 18.84000015258789,
      "volume": 139400
    },
    {
      "time": "2026-03-20",
      "open": 18.8700008392334,
      "high": 18.8700008392334,
      "low": 18.341999053955078,
      "close": 18.3799991607666,
      "volume": 191400
    },
    {
      "time": "2026-03-23",
      "open": 18.5,
      "high": 18.614999771118164,
      "low": 18.440000534057617,
      "close": 18.600000381469727,
      "volume": 242600
    },
    {
      "time": "2026-03-24",
      "open": 18.56999969482422,
      "high": 18.770000457763672,
      "low": 18.450000762939453,
      "close": 18.489999771118164,
      "volume": 197800
    },
    {
      "time": "2026-03-25",
      "open": 18.639999389648438,
      "high": 18.959999084472656,
      "low": 18.639999389648438,
      "close": 18.8799991607666,
      "volume": 105100
    },
    {
      "time": "2026-03-26",
      "open": 18.8799991607666,
      "high": 18.920000076293945,
      "low": 18.610000610351562,
      "close": 18.610000610351562,
      "volume": 100100
    },
    {
      "time": "2026-03-27",
      "open": 18.600000381469727,
      "high": 18.600000381469727,
      "low": 18.149999618530273,
      "close": 18.209999084472656,
      "volume": 151200
    },
    {
      "time": "2026-03-30",
      "open": 18.43000030517578,
      "high": 18.43000030517578,
      "low": 18.1299991607666,
      "close": 18.139999389648438,
      "volume": 143100
    },
    {
      "time": "2026-03-31",
      "open": 18.209999084472656,
      "high": 18.989999771118164,
      "low": 18.18000030517578,
      "close": 18.739999771118164,
      "volume": 218200
    },
    {
      "time": "2026-04-01",
      "open": 18.860000610351562,
      "high": 19,
      "low": 18.770000457763672,
      "close": 18.979999542236328,
      "volume": 113200
    },
    {
      "time": "2026-04-02",
      "open": 18.799999237060547,
      "high": 19,
      "low": 18.649999618530273,
      "close": 18.8799991607666,
      "volume": 160100
    },
    {
      "time": "2026-04-06",
      "open": 18.829999923706055,
      "high": 19,
      "low": 18.25,
      "close": 18.899999618530273,
      "volume": 125500
    },
    {
      "time": "2026-04-07",
      "open": 18.950000762939453,
      "high": 19.049999237060547,
      "low": 18.799999237060547,
      "close": 18.90999984741211,
      "volume": 164100
    },
    {
      "time": "2026-04-08",
      "open": 19.06999969482422,
      "high": 19.329999923706055,
      "low": 18.989999771118164,
      "close": 19.049999237060547,
      "volume": 140000
    },
    {
      "time": "2026-04-09",
      "open": 19.149999618530273,
      "high": 19.239999771118164,
      "low": 19.04199981689453,
      "close": 19.209999084472656,
      "volume": 141600
    },
    {
      "time": "2026-04-10",
      "open": 19.290000915527344,
      "high": 19.290000915527344,
      "low": 19.06999969482422,
      "close": 19.190000534057617,
      "volume": 75300
    },
    {
      "time": "2026-04-13",
      "open": 19.110000610351562,
      "high": 19.257999420166016,
      "low": 19.059999465942383,
      "close": 19.139999389648438,
      "volume": 134800
    },
    {
      "time": "2026-04-14",
      "open": 19.010000228881836,
      "high": 19.299999237060547,
      "low": 18.9950008392334,
      "close": 19.200000762939453,
      "volume": 196000
    },
    {
      "time": "2026-04-15",
      "open": 19.200000762939453,
      "high": 19.329999923706055,
      "low": 19.190000534057617,
      "close": 19.229999542236328,
      "volume": 112500
    },
    {
      "time": "2026-04-16",
      "open": 19.299999237060547,
      "high": 19.327999114990234,
      "low": 19.219999313354492,
      "close": 19.280000686645508,
      "volume": 83200
    },
    {
      "time": "2026-04-17",
      "open": 19.299999237060547,
      "high": 19.466999053955078,
      "low": 19.209999084472656,
      "close": 19.399999618530273,
      "volume": 112800
    },
    {
      "time": "2026-04-20",
      "open": 19.479999542236328,
      "high": 19.540000915527344,
      "low": 19.375,
      "close": 19.530000686645508,
      "volume": 118700
    },
    {
      "time": "2026-04-21",
      "open": 19.5,
      "high": 19.530000686645508,
      "low": 19.3799991607666,
      "close": 19.459999084472656,
      "volume": 107300
    },
    {
      "time": "2026-04-22",
      "open": 19.59000015258789,
      "high": 19.59000015258789,
      "low": 19.25,
      "close": 19.350000381469727,
      "volume": 94700
    },
    {
      "time": "2026-04-23",
      "open": 19.350000381469727,
      "high": 19.389999389648438,
      "low": 19.18000030517578,
      "close": 19.290000915527344,
      "volume": 115500
    },
    {
      "time": "2026-04-24",
      "open": 19.329999923706055,
      "high": 19.450000762939453,
      "low": 19.110000610351562,
      "close": 19.280000686645508,
      "volume": 111800
    },
    {
      "time": "2026-04-27",
      "open": 19.290000915527344,
      "high": 19.34000015258789,
      "low": 19.125999450683594,
      "close": 19.290000915527344,
      "volume": 138800
    },
    {
      "time": "2026-04-28",
      "open": 19.270000457763672,
      "high": 19.469999313354492,
      "low": 19.170000076293945,
      "close": 19.260000228881836,
      "volume": 96500
    },
    {
      "time": "2026-04-29",
      "open": 19.31999969482422,
      "high": 19.389999389648438,
      "low": 19.190000534057617,
      "close": 19.389999389648438,
      "volume": 136600
    },
    {
      "time": "2026-04-30",
      "open": 19.479999542236328,
      "high": 19.68000030517578,
      "low": 19.209999084472656,
      "close": 19.670000076293945,
      "volume": 171800
    },
    {
      "time": "2026-05-01",
      "open": 19.75,
      "high": 19.780000686645508,
      "low": 19.599000930786133,
      "close": 19.760000228881836,
      "volume": 119600
    },
    {
      "time": "2026-05-04",
      "open": 19.75,
      "high": 19.799999237060547,
      "low": 19.625,
      "close": 19.65999984741211,
      "volume": 129700
    },
    {
      "time": "2026-05-05",
      "open": 19.75,
      "high": 19.780000686645508,
      "low": 19.579999923706055,
      "close": 19.639999389648438,
      "volume": 111200
    },
    {
      "time": "2026-05-06",
      "open": 19.670000076293945,
      "high": 19.81999969482422,
      "low": 19.649999618530273,
      "close": 19.81999969482422,
      "volume": 77400
    },
    {
      "time": "2026-05-07",
      "open": 19.75,
      "high": 19.850000381469727,
      "low": 19.670000076293945,
      "close": 19.780000686645508,
      "volume": 165400
    },
    {
      "time": "2026-05-08",
      "open": 19.850000381469727,
      "high": 19.8799991607666,
      "low": 19.719999313354492,
      "close": 19.84000015258789,
      "volume": 103000
    },
    {
      "time": "2026-05-11",
      "open": 19.829999923706055,
      "high": 19.920000076293945,
      "low": 19.76099967956543,
      "close": 19.850000381469727,
      "volume": 204500
    },
    {
      "time": "2026-05-12",
      "open": 19.709999084472656,
      "high": 19.760000228881836,
      "low": 19.40999984741211,
      "close": 19.670000076293945,
      "volume": 136200
    },
    {
      "time": "2026-05-13",
      "open": 19.68000030517578,
      "high": 19.690000534057617,
      "low": 19.5,
      "close": 19.690000534057617,
      "volume": 110300
    },
    {
      "time": "2026-05-14",
      "open": 19.690000534057617,
      "high": 19.704999923706055,
      "low": 19.420000076293945,
      "close": 19.489999771118164,
      "volume": 175700
    },
    {
      "time": "2026-05-15",
      "open": 19.389999389648438,
      "high": 19.420000076293945,
      "low": 19.219999313354492,
      "close": 19.219999313354492,
      "volume": 62100
    },
    {
      "time": "2026-05-18",
      "open": 19.31999969482422,
      "high": 19.459999084472656,
      "low": 19.079999923706055,
      "close": 19.420000076293945,
      "volume": 172700
    },
    {
      "time": "2026-05-19",
      "open": 19.290000915527344,
      "high": 19.41900062561035,
      "low": 19.110000610351562,
      "close": 19.219999313354492,
      "volume": 92200
    },
    {
      "time": "2026-05-20",
      "open": 19.290000915527344,
      "high": 19.5,
      "low": 19.184999465942383,
      "close": 19.489999771118164,
      "volume": 123300
    },
    {
      "time": "2026-05-21",
      "open": 19.479999542236328,
      "high": 19.489999771118164,
      "low": 19.274999618530273,
      "close": 19.329999923706055,
      "volume": 96900
    },
    {
      "time": "2026-05-22",
      "open": 19.34000015258789,
      "high": 19.420000076293945,
      "low": 19.25,
      "close": 19.31999969482422,
      "volume": 148600
    },
    {
      "time": "2026-05-26",
      "open": 19.329999923706055,
      "high": 19.54599952697754,
      "low": 19.209999084472656,
      "close": 19.5,
      "volume": 288100
    },
    {
      "time": "2026-05-27",
      "open": 19.549999237060547,
      "high": 19.6200008392334,
      "low": 19.375,
      "close": 19.549999237060547,
      "volume": 176200
    },
    {
      "time": "2026-05-28",
      "open": 19.600000381469727,
      "high": 19.709999084472656,
      "low": 19.420000076293945,
      "close": 19.6200008392334,
      "volume": 137300
    },
    {
      "time": "2026-05-29",
      "open": 19.700000762939453,
      "high": 19.75,
      "low": 19.479999542236328,
      "close": 19.59000015258789,
      "volume": 113200
    },
    {
      "time": "2026-06-01",
      "open": 19.59000015258789,
      "high": 19.729999542236328,
      "low": 19.5,
      "close": 19.549999237060547,
      "volume": 147200
    },
    {
      "time": "2026-06-02",
      "open": 19.639999389648438,
      "high": 19.75,
      "low": 19.549999237060547,
      "close": 19.719999313354492,
      "volume": 159800
    },
    {
      "time": "2026-06-03",
      "open": 19.700000762939453,
      "high": 19.700000762939453,
      "low": 19.440000534057617,
      "close": 19.440000534057617,
      "volume": 190700
    },
    {
      "time": "2026-06-04",
      "open": 19.489999771118164,
      "high": 19.739999771118164,
      "low": 19.489999771118164,
      "close": 19.6299991607666,
      "volume": 134400
    },
    {
      "time": "2026-06-05",
      "open": 19.6299991607666,
      "high": 19.6299991607666,
      "low": 19.450000762939453,
      "close": 19.5,
      "volume": 77800
    },
    {
      "time": "2026-06-08",
      "open": 19.540000915527344,
      "high": 19.739999771118164,
      "low": 19.360000610351562,
      "close": 19.399999618530273,
      "volume": 126200
    },
    {
      "time": "2026-06-09",
      "open": 19.350000381469727,
      "high": 19.3799991607666,
      "low": 19.139999389648438,
      "close": 19.18000030517578,
      "volume": 91200
    },
    {
      "time": "2026-06-10",
      "open": 19.209999084472656,
      "high": 19.5,
      "low": 19.100000381469727,
      "close": 19.219999313354492,
      "volume": 150200
    },
    {
      "time": "2026-06-11",
      "open": 19.139999389648438,
      "high": 19.329999923706055,
      "low": 19.010000228881836,
      "close": 19.18000030517578,
      "volume": 141800
    },
    {
      "time": "2026-06-12",
      "open": 19.280000686645508,
      "high": 19.3700008392334,
      "low": 19.149999618530273,
      "close": 19.209999084472656,
      "volume": 53400
    },
    {
      "time": "2026-06-15",
      "open": 19.239999771118164,
      "high": 19.299999237060547,
      "low": 19.1200008392334,
      "close": 19.219999313354492,
      "volume": 187600
    },
    {
      "time": "2026-06-16",
      "open": 19.219999313354492,
      "high": 19.43000030517578,
      "low": 19.149999618530273,
      "close": 19.31999969482422,
      "volume": 85400
    },
    {
      "time": "2026-06-17",
      "open": 19.270000457763672,
      "high": 19.270000457763672,
      "low": 19.030000686645508,
      "close": 19.100000381469727,
      "volume": 169300
    },
    {
      "time": "2026-06-18",
      "open": 19.290000915527344,
      "high": 19.489999771118164,
      "low": 19.010000228881836,
      "close": 19.079999923706055,
      "volume": 84000
    },
    {
      "time": "2026-06-22",
      "open": 19.15999984741211,
      "high": 19.31999969482422,
      "low": 19.020000457763672,
      "close": 19.040000915527344,
      "volume": 66300
    },
    {
      "time": "2026-06-23",
      "open": 18.860000610351562,
      "high": 19.09000015258789,
      "low": 18.850000381469727,
      "close": 18.989999771118164,
      "volume": 129900
    },
    {
      "time": "2026-06-24",
      "open": 19.06999969482422,
      "high": 19.135000228881836,
      "low": 18.920000076293945,
      "close": 18.969999313354492,
      "volume": 140900
    },
    {
      "time": "2026-06-25",
      "open": 18.979999542236328,
      "high": 19.100000381469727,
      "low": 18.950000762939453,
      "close": 19.059999465942383,
      "volume": 103900
    },
    {
      "time": "2026-06-26",
      "open": 18.950000762939453,
      "high": 19.170000076293945,
      "low": 18.950000762939453,
      "close": 19.040000915527344,
      "volume": 122600
    },
    {
      "time": "2026-06-29",
      "open": 19.100000381469727,
      "high": 19.200000762939453,
      "low": 19.099000930786133,
      "close": 19.149999618530273,
      "volume": 87500
    },
    {
      "time": "2026-06-30",
      "open": 19.190000534057617,
      "high": 19.316999435424805,
      "low": 19.110000610351562,
      "close": 19.18000030517578,
      "volume": 130600
    },
    {
      "time": "2026-07-01",
      "open": 19.239999771118164,
      "high": 19.459999084472656,
      "low": 19.110000610351562,
      "close": 19.399999618530273,
      "volume": 188700
    },
    {
      "time": "2026-07-02",
      "open": 19.360000610351562,
      "high": 19.489999771118164,
      "low": 19.270000457763672,
      "close": 19.31999969482422,
      "volume": 68600
    },
    {
      "time": "2026-07-06",
      "open": 19.290000915527344,
      "high": 19.420000076293945,
      "low": 19.290000915527344,
      "close": 19.3700008392334,
      "volume": 68400
    },
    {
      "time": "2026-07-07",
      "open": 19.3799991607666,
      "high": 19.450000762939453,
      "low": 19.219999313354492,
      "close": 19.329999923706055,
      "volume": 198400
    },
    {
      "time": "2026-07-08",
      "open": 19.350000381469727,
      "high": 19.389999389648438,
      "low": 19.270000457763672,
      "close": 19.299999237060547,
      "volume": 52300
    },
    {
      "time": "2026-07-09",
      "open": 19.299999237060547,
      "high": 19.389999389648438,
      "low": 19.299999237060547,
      "close": 19.3700008392334,
      "volume": 65200
    },
    {
      "time": "2026-07-10",
      "open": 19.329999923706055,
      "high": 19.5,
      "low": 19.329999923706055,
      "close": 19.40999984741211,
      "volume": 85200
    },
    {
      "time": "2026-07-13",
      "open": 19.3700008392334,
      "high": 19.440000534057617,
      "low": 19.329999923706055,
      "close": 19.34000015258789,
      "volume": 53400
    },
    {
      "time": "2026-07-14",
      "open": 19.299999237060547,
      "high": 19.440000534057617,
      "low": 18.979999542236328,
      "close": 19.18000030517578,
      "volume": 147100
    },
    {
      "time": "2026-07-15",
      "open": 19.270000457763672,
      "high": 19.270000457763672,
      "low": 19.13800048828125,
      "close": 19.190000534057617,
      "volume": 71100
    },
    {
      "time": "2026-07-16",
      "open": 19.229999542236328,
      "high": 19.229999542236328,
      "low": 19.040000915527344,
      "close": 19.06999969482422,
      "volume": 75900
    },
    {
      "time": "2026-07-17",
      "open": 19,
      "high": 19.18000030517578,
      "low": 18.90999984741211,
      "close": 18.959999084472656,
      "volume": 84600
    },
    {
      "time": "2026-07-20",
      "open": 18.969999313354492,
      "high": 19.079999923706055,
      "low": 18.93000030517578,
      "close": 19.06999969482422,
      "volume": 117900
    },
    {
      "time": "2026-07-21",
      "open": 19.049999237060547,
      "high": 19.18000030517578,
      "low": 19.049999237060547,
      "close": 19.079999923706055,
      "volume": 66600
    },
    {
      "time": "2026-07-22",
      "open": 19.1200008392334,
      "high": 19.1200008392334,
      "low": 18.979999542236328,
      "close": 19.049999237060547,
      "volume": 141600
    },
    {
      "time": "2026-07-23",
      "open": 18.979999542236328,
      "high": 19.059999465942383,
      "low": 18.829999923706055,
      "close": 18.860000610351562,
      "volume": 64300
    },
    {
      "time": "2026-07-24",
      "open": 18.780000686645508,
      "high": 18.959999084472656,
      "low": 18.780000686645508,
      "close": 18.860000610351562,
      "volume": 92000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 20.31880001068115
    },
    {
      "time": "2025-10-06",
      "value": 20.331600036621094
    },
    {
      "time": "2025-10-07",
      "value": 20.343200035095215
    },
    {
      "time": "2025-10-08",
      "value": 20.354000053405763
    },
    {
      "time": "2025-10-09",
      "value": 20.362800064086915
    },
    {
      "time": "2025-10-10",
      "value": 20.364400062561035
    },
    {
      "time": "2025-10-13",
      "value": 20.370400047302248
    },
    {
      "time": "2025-10-14",
      "value": 20.36700004577637
    },
    {
      "time": "2025-10-15",
      "value": 20.36620002746582
    },
    {
      "time": "2025-10-16",
      "value": 20.36280002593994
    },
    {
      "time": "2025-10-17",
      "value": 20.357400016784666
    },
    {
      "time": "2025-10-20",
      "value": 20.35060001373291
    },
    {
      "time": "2025-10-21",
      "value": 20.34400001525879
    },
    {
      "time": "2025-10-22",
      "value": 20.337400016784667
    },
    {
      "time": "2025-10-23",
      "value": 20.337000007629396
    },
    {
      "time": "2025-10-24",
      "value": 20.33940002441406
    },
    {
      "time": "2025-10-27",
      "value": 20.340200004577635
    },
    {
      "time": "2025-10-28",
      "value": 20.33819999694824
    },
    {
      "time": "2025-10-29",
      "value": 20.333600006103516
    },
    {
      "time": "2025-10-30",
      "value": 20.331199989318847
    },
    {
      "time": "2025-10-31",
      "value": 20.32939998626709
    },
    {
      "time": "2025-11-03",
      "value": 20.322599983215333
    },
    {
      "time": "2025-11-04",
      "value": 20.316499977111818
    },
    {
      "time": "2025-11-05",
      "value": 20.31069995880127
    },
    {
      "time": "2025-11-06",
      "value": 20.305899963378906
    },
    {
      "time": "2025-11-07",
      "value": 20.299099960327148
    },
    {
      "time": "2025-11-10",
      "value": 20.293699951171874
    },
    {
      "time": "2025-11-11",
      "value": 20.2878999710083
    },
    {
      "time": "2025-11-12",
      "value": 20.280699996948243
    },
    {
      "time": "2025-11-13",
      "value": 20.264899978637697
    },
    {
      "time": "2025-11-14",
      "value": 20.247099990844728
    },
    {
      "time": "2025-11-17",
      "value": 20.22409999847412
    },
    {
      "time": "2025-11-18",
      "value": 20.19909999847412
    },
    {
      "time": "2025-11-19",
      "value": 20.170699996948244
    },
    {
      "time": "2025-11-20",
      "value": 20.138899993896484
    },
    {
      "time": "2025-11-21",
      "value": 20.108899993896486
    },
    {
      "time": "2025-11-24",
      "value": 20.077299995422365
    },
    {
      "time": "2025-11-25",
      "value": 20.050499992370604
    },
    {
      "time": "2025-11-26",
      "value": 20.025200004577638
    },
    {
      "time": "2025-11-28",
      "value": 20.00120002746582
    },
    {
      "time": "2025-12-01",
      "value": 19.970600051879885
    },
    {
      "time": "2025-12-02",
      "value": 19.94240005493164
    },
    {
      "time": "2025-12-03",
      "value": 19.91620006561279
    },
    {
      "time": "2025-12-04",
      "value": 19.89560005187988
    },
    {
      "time": "2025-12-05",
      "value": 19.8746000289917
    },
    {
      "time": "2025-12-08",
      "value": 19.853600044250488
    },
    {
      "time": "2025-12-09",
      "value": 19.831000061035155
    },
    {
      "time": "2025-12-10",
      "value": 19.808800048828125
    },
    {
      "time": "2025-12-11",
      "value": 19.781800041198732
    },
    {
      "time": "2025-12-12",
      "value": 19.756600036621094
    },
    {
      "time": "2025-12-15",
      "value": 19.73140007019043
    },
    {
      "time": "2025-12-16",
      "value": 19.70860004425049
    },
    {
      "time": "2025-12-17",
      "value": 19.6842000579834
    },
    {
      "time": "2025-12-18",
      "value": 19.658400039672852
    },
    {
      "time": "2025-12-19",
      "value": 19.6346000289917
    },
    {
      "time": "2025-12-22",
      "value": 19.615800018310548
    },
    {
      "time": "2025-12-23",
      "value": 19.59220001220703
    },
    {
      "time": "2025-12-24",
      "value": 19.57680004119873
    },
    {
      "time": "2025-12-26",
      "value": 19.560600051879884
    },
    {
      "time": "2025-12-29",
      "value": 19.546600074768065
    },
    {
      "time": "2025-12-30",
      "value": 19.536600074768067
    },
    {
      "time": "2025-12-31",
      "value": 19.52580005645752
    },
    {
      "time": "2026-01-02",
      "value": 19.518000068664552
    },
    {
      "time": "2026-01-05",
      "value": 19.51180004119873
    },
    {
      "time": "2026-01-06",
      "value": 19.506000061035156
    },
    {
      "time": "2026-01-07",
      "value": 19.499600067138672
    },
    {
      "time": "2026-01-08",
      "value": 19.49200008392334
    },
    {
      "time": "2026-01-09",
      "value": 19.483400077819823
    },
    {
      "time": "2026-01-12",
      "value": 19.476200065612794
    },
    {
      "time": "2026-01-13",
      "value": 19.466600074768067
    },
    {
      "time": "2026-01-14",
      "value": 19.460400047302247
    },
    {
      "time": "2026-01-15",
      "value": 19.456600036621094
    },
    {
      "time": "2026-01-16",
      "value": 19.45000003814697
    },
    {
      "time": "2026-01-20",
      "value": 19.440600051879883
    },
    {
      "time": "2026-01-21",
      "value": 19.43680004119873
    },
    {
      "time": "2026-01-22",
      "value": 19.43360004425049
    },
    {
      "time": "2026-01-23",
      "value": 19.429400062561037
    },
    {
      "time": "2026-01-26",
      "value": 19.424000053405763
    },
    {
      "time": "2026-01-27",
      "value": 19.420000038146974
    },
    {
      "time": "2026-01-28",
      "value": 19.423400039672853
    },
    {
      "time": "2026-01-29",
      "value": 19.426000022888182
    },
    {
      "time": "2026-01-30",
      "value": 19.432600021362305
    },
    {
      "time": "2026-02-02",
      "value": 19.439200019836427
    },
    {
      "time": "2026-02-03",
      "value": 19.451199989318848
    },
    {
      "time": "2026-02-04",
      "value": 19.466399993896484
    },
    {
      "time": "2026-02-05",
      "value": 19.477999992370606
    },
    {
      "time": "2026-02-06",
      "value": 19.49
    },
    {
      "time": "2026-02-09",
      "value": 19.497999992370605
    },
    {
      "time": "2026-02-10",
      "value": 19.502399978637694
    },
    {
      "time": "2026-02-11",
      "value": 19.503399963378907
    },
    {
      "time": "2026-02-12",
      "value": 19.508899955749513
    },
    {
      "time": "2026-02-13",
      "value": 19.515899963378907
    },
    {
      "time": "2026-02-17",
      "value": 19.5228999710083
    },
    {
      "time": "2026-02-18",
      "value": 19.529499969482423
    },
    {
      "time": "2026-02-19",
      "value": 19.535900001525878
    },
    {
      "time": "2026-02-20",
      "value": 19.541699981689455
    },
    {
      "time": "2026-02-23",
      "value": 19.547899971008302
    },
    {
      "time": "2026-02-24",
      "value": 19.5575
    },
    {
      "time": "2026-02-25",
      "value": 19.566300010681154
    },
    {
      "time": "2026-02-26",
      "value": 19.57810001373291
    },
    {
      "time": "2026-02-27",
      "value": 19.587299995422363
    },
    {
      "time": "2026-03-02",
      "value": 19.595500030517577
    },
    {
      "time": "2026-03-03",
      "value": 19.60330001831055
    },
    {
      "time": "2026-03-04",
      "value": 19.611500015258787
    },
    {
      "time": "2026-03-05",
      "value": 19.61630001068115
    },
    {
      "time": "2026-03-06",
      "value": 19.616700019836426
    },
    {
      "time": "2026-03-09",
      "value": 19.61430004119873
    },
    {
      "time": "2026-03-10",
      "value": 19.608900032043458
    },
    {
      "time": "2026-03-11",
      "value": 19.603500022888184
    },
    {
      "time": "2026-03-12",
      "value": 19.598500022888185
    },
    {
      "time": "2026-03-13",
      "value": 19.590699996948242
    },
    {
      "time": "2026-03-16",
      "value": 19.58590000152588
    },
    {
      "time": "2026-03-17",
      "value": 19.58029998779297
    },
    {
      "time": "2026-03-18",
      "value": 19.57189998626709
    },
    {
      "time": "2026-03-19",
      "value": 19.55629997253418
    },
    {
      "time": "2026-03-20",
      "value": 19.531499938964842
    },
    {
      "time": "2026-03-23",
      "value": 19.511499938964842
    },
    {
      "time": "2026-03-24",
      "value": 19.490299949645998
    },
    {
      "time": "2026-03-25",
      "value": 19.47609992980957
    },
    {
      "time": "2026-03-26",
      "value": 19.458299942016602
    },
    {
      "time": "2026-03-27",
      "value": 19.429899940490724
    },
    {
      "time": "2026-03-30",
      "value": 19.39789993286133
    },
    {
      "time": "2026-03-31",
      "value": 19.382499923706053
    },
    {
      "time": "2026-04-01",
      "value": 19.37329990386963
    },
    {
      "time": "2026-04-02",
      "value": 19.35769989013672
    },
    {
      "time": "2026-04-06",
      "value": 19.341299896240233
    },
    {
      "time": "2026-04-07",
      "value": 19.325499877929687
    },
    {
      "time": "2026-04-08",
      "value": 19.313299865722655
    },
    {
      "time": "2026-04-09",
      "value": 19.304299850463867
    },
    {
      "time": "2026-04-10",
      "value": 19.29489986419678
    },
    {
      "time": "2026-04-13",
      "value": 19.283499870300293
    },
    {
      "time": "2026-04-14",
      "value": 19.27349987030029
    },
    {
      "time": "2026-04-15",
      "value": 19.26529987335205
    },
    {
      "time": "2026-04-16",
      "value": 19.256699905395507
    },
    {
      "time": "2026-04-17",
      "value": 19.249699897766114
    },
    {
      "time": "2026-04-20",
      "value": 19.24709991455078
    },
    {
      "time": "2026-04-21",
      "value": 19.24089988708496
    },
    {
      "time": "2026-04-22",
      "value": 19.232899894714354
    },
    {
      "time": "2026-04-23",
      "value": 19.225699920654296
    },
    {
      "time": "2026-04-24",
      "value": 19.21949993133545
    },
    {
      "time": "2026-04-27",
      "value": 19.212799949645998
    },
    {
      "time": "2026-04-28",
      "value": 19.20259994506836
    },
    {
      "time": "2026-04-29",
      "value": 19.193399925231933
    },
    {
      "time": "2026-04-30",
      "value": 19.1907999420166
    },
    {
      "time": "2026-05-01",
      "value": 19.19019992828369
    },
    {
      "time": "2026-05-04",
      "value": 19.18739994049072
    },
    {
      "time": "2026-05-05",
      "value": 19.186599922180175
    },
    {
      "time": "2026-05-06",
      "value": 19.18739990234375
    },
    {
      "time": "2026-05-07",
      "value": 19.186599922180175
    },
    {
      "time": "2026-05-08",
      "value": 19.186799926757814
    },
    {
      "time": "2026-05-11",
      "value": 19.188799934387205
    },
    {
      "time": "2026-05-12",
      "value": 19.18639991760254
    },
    {
      "time": "2026-05-13",
      "value": 19.187199935913085
    },
    {
      "time": "2026-05-14",
      "value": 19.18419994354248
    },
    {
      "time": "2026-05-15",
      "value": 19.178799934387207
    },
    {
      "time": "2026-05-18",
      "value": 19.181599922180176
    },
    {
      "time": "2026-05-19",
      "value": 19.183799896240235
    },
    {
      "time": "2026-05-20",
      "value": 19.19339988708496
    },
    {
      "time": "2026-05-21",
      "value": 19.198799896240235
    },
    {
      "time": "2026-05-22",
      "value": 19.204399871826173
    },
    {
      "time": "2026-05-26",
      "value": 19.21519989013672
    },
    {
      "time": "2026-05-27",
      "value": 19.224799880981447
    },
    {
      "time": "2026-05-28",
      "value": 19.234199905395506
    },
    {
      "time": "2026-05-29",
      "value": 19.24479991912842
    },
    {
      "time": "2026-06-01",
      "value": 19.25899990081787
    },
    {
      "time": "2026-06-02",
      "value": 19.28579990386963
    },
    {
      "time": "2026-06-03",
      "value": 19.302599906921387
    },
    {
      "time": "2026-06-04",
      "value": 19.325399894714355
    },
    {
      "time": "2026-06-05",
      "value": 19.337799911499022
    },
    {
      "time": "2026-06-08",
      "value": 19.353599891662597
    },
    {
      "time": "2026-06-09",
      "value": 19.37299991607666
    },
    {
      "time": "2026-06-10",
      "value": 19.39459991455078
    },
    {
      "time": "2026-06-11",
      "value": 19.403399925231934
    },
    {
      "time": "2026-06-12",
      "value": 19.407999916076662
    },
    {
      "time": "2026-06-15",
      "value": 19.414799919128416
    },
    {
      "time": "2026-06-16",
      "value": 19.423199920654298
    },
    {
      "time": "2026-06-17",
      "value": 19.42699993133545
    },
    {
      "time": "2026-06-18",
      "value": 19.42759994506836
    },
    {
      "time": "2026-06-22",
      "value": 19.424199981689455
    },
    {
      "time": "2026-06-23",
      "value": 19.420199966430665
    },
    {
      "time": "2026-06-24",
      "value": 19.416799964904786
    },
    {
      "time": "2026-06-25",
      "value": 19.413999938964842
    },
    {
      "time": "2026-06-26",
      "value": 19.410199966430664
    },
    {
      "time": "2026-06-29",
      "value": 19.40759994506836
    },
    {
      "time": "2026-06-30",
      "value": 19.40319995880127
    },
    {
      "time": "2026-07-01",
      "value": 19.400599937438965
    },
    {
      "time": "2026-07-02",
      "value": 19.397799949645997
    },
    {
      "time": "2026-07-06",
      "value": 19.39819995880127
    },
    {
      "time": "2026-07-07",
      "value": 19.398999938964845
    },
    {
      "time": "2026-07-08",
      "value": 19.399399909973145
    },
    {
      "time": "2026-07-09",
      "value": 19.400999908447265
    },
    {
      "time": "2026-07-10",
      "value": 19.403999900817873
    },
    {
      "time": "2026-07-13",
      "value": 19.40299991607666
    },
    {
      "time": "2026-07-14",
      "value": 19.393199920654297
    },
    {
      "time": "2026-07-15",
      "value": 19.38179992675781
    },
    {
      "time": "2026-07-16",
      "value": 19.369999923706054
    },
    {
      "time": "2026-07-17",
      "value": 19.356399917602538
    },
    {
      "time": "2026-07-20",
      "value": 19.34139991760254
    },
    {
      "time": "2026-07-21",
      "value": 19.32739990234375
    },
    {
      "time": "2026-07-22",
      "value": 19.311599884033203
    },
    {
      "time": "2026-07-23",
      "value": 19.29179988861084
    },
    {
      "time": "2026-07-24",
      "value": 19.275599899291993
    }
  ],
  "analysis": null
}