{
  "ok": true,
  "cached": false,
  "ticker": "REET",
  "price": 28.89,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Collect $2,000 a Month in Rent and Never Meet a Tenant. These 3 ETFs Handle the Hard Part",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/6e548d59-5e41-3bf1-b668-66345d6c6fd5/collect-%242%2C000-a-month-in.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 25.079999923706055,
      "high": 25.110000610351562,
      "low": 24.856000900268555,
      "close": 25.110000610351562,
      "volume": 396300
    },
    {
      "time": "2025-07-28",
      "open": 25.040000915527344,
      "high": 25.040000915527344,
      "low": 24.71500015258789,
      "close": 24.739999771118164,
      "volume": 319000
    },
    {
      "time": "2025-07-29",
      "open": 24.850000381469727,
      "high": 25.1200008392334,
      "low": 24.780000686645508,
      "close": 25.1200008392334,
      "volume": 819100
    },
    {
      "time": "2025-07-30",
      "open": 25.079999923706055,
      "high": 25.118999481201172,
      "low": 24.684999465942383,
      "close": 24.809999465942383,
      "volume": 578700
    },
    {
      "time": "2025-07-31",
      "open": 24.700000762939453,
      "high": 24.799999237060547,
      "low": 24.450000762939453,
      "close": 24.459999084472656,
      "volume": 930200
    },
    {
      "time": "2025-08-01",
      "open": 24.59000015258789,
      "high": 24.68000030517578,
      "low": 24.280000686645508,
      "close": 24.450000762939453,
      "volume": 753400
    },
    {
      "time": "2025-08-04",
      "open": 24.56999969482422,
      "high": 24.7549991607666,
      "low": 24.530000686645508,
      "close": 24.709999084472656,
      "volume": 448700
    },
    {
      "time": "2025-08-05",
      "open": 24.68000030517578,
      "high": 24.885000228881836,
      "low": 24.649999618530273,
      "close": 24.860000610351562,
      "volume": 766000
    },
    {
      "time": "2025-08-06",
      "open": 24.93000030517578,
      "high": 24.954999923706055,
      "low": 24.739999771118164,
      "close": 24.739999771118164,
      "volume": 1824100
    },
    {
      "time": "2025-08-07",
      "open": 24.860000610351562,
      "high": 24.8700008392334,
      "low": 24.690000534057617,
      "close": 24.84000015258789,
      "volume": 1324400
    },
    {
      "time": "2025-08-08",
      "open": 24.829999923706055,
      "high": 24.899999618530273,
      "low": 24.674999237060547,
      "close": 24.719999313354492,
      "volume": 648100
    },
    {
      "time": "2025-08-11",
      "open": 24.6299991607666,
      "high": 24.725000381469727,
      "low": 24.565000534057617,
      "close": 24.600000381469727,
      "volume": 593200
    },
    {
      "time": "2025-08-12",
      "open": 24.639999389648438,
      "high": 24.75,
      "low": 24.53499984741211,
      "close": 24.729999542236328,
      "volume": 2951700
    },
    {
      "time": "2025-08-13",
      "open": 24.799999237060547,
      "high": 24.985000610351562,
      "low": 24.75,
      "close": 24.959999084472656,
      "volume": 568900
    },
    {
      "time": "2025-08-14",
      "open": 24.809999465942383,
      "high": 24.825000762939453,
      "low": 24.65399932861328,
      "close": 24.790000915527344,
      "volume": 2216600
    },
    {
      "time": "2025-08-15",
      "open": 24.809999465942383,
      "high": 24.909000396728516,
      "low": 24.760000228881836,
      "close": 24.889999389648438,
      "volume": 729900
    },
    {
      "time": "2025-08-18",
      "open": 24.8700008392334,
      "high": 24.89699935913086,
      "low": 24.700000762939453,
      "close": 24.700000762939453,
      "volume": 488000
    },
    {
      "time": "2025-08-19",
      "open": 24.790000915527344,
      "high": 25.084999084472656,
      "low": 24.790000915527344,
      "close": 25.049999237060547,
      "volume": 2583700
    },
    {
      "time": "2025-08-20",
      "open": 25.100000381469727,
      "high": 25.315000534057617,
      "low": 25.100000381469727,
      "close": 25.149999618530273,
      "volume": 910200
    },
    {
      "time": "2025-08-21",
      "open": 25.059999465942383,
      "high": 25.1299991607666,
      "low": 24.969999313354492,
      "close": 25.049999237060547,
      "volume": 1889200
    },
    {
      "time": "2025-08-22",
      "open": 25.139999389648438,
      "high": 25.565000534057617,
      "low": 25.1200008392334,
      "close": 25.43000030517578,
      "volume": 386800
    },
    {
      "time": "2025-08-25",
      "open": 25.399999618530273,
      "high": 25.469999313354492,
      "low": 25.264999389648438,
      "close": 25.270000457763672,
      "volume": 604800
    },
    {
      "time": "2025-08-26",
      "open": 25.270000457763672,
      "high": 25.360000610351562,
      "low": 25.209999084472656,
      "close": 25.239999771118164,
      "volume": 1249400
    },
    {
      "time": "2025-08-27",
      "open": 25.219999313354492,
      "high": 25.514999389648438,
      "low": 25.219999313354492,
      "close": 25.489999771118164,
      "volume": 7589800
    },
    {
      "time": "2025-08-28",
      "open": 25.510000228881836,
      "high": 25.530000686645508,
      "low": 25.31999969482422,
      "close": 25.459999084472656,
      "volume": 1341200
    },
    {
      "time": "2025-08-29",
      "open": 25.450000762939453,
      "high": 25.579999923706055,
      "low": 25.440000534057617,
      "close": 25.579999923706055,
      "volume": 561200
    },
    {
      "time": "2025-09-02",
      "open": 25.260000228881836,
      "high": 25.290000915527344,
      "low": 25.05500030517578,
      "close": 25.1200008392334,
      "volume": 814200
    },
    {
      "time": "2025-09-03",
      "open": 25.059999465942383,
      "high": 25.190000534057617,
      "low": 25.030000686645508,
      "close": 25.190000534057617,
      "volume": 873500
    },
    {
      "time": "2025-09-04",
      "open": 25.229999542236328,
      "high": 25.350000381469727,
      "low": 25.125,
      "close": 25.350000381469727,
      "volume": 1557300
    },
    {
      "time": "2025-09-05",
      "open": 25.510000228881836,
      "high": 25.690000534057617,
      "low": 25.440000534057617,
      "close": 25.600000381469727,
      "volume": 668200
    },
    {
      "time": "2025-09-08",
      "open": 25.530000686645508,
      "high": 25.575000762939453,
      "low": 25.415000915527344,
      "close": 25.56999969482422,
      "volume": 548700
    },
    {
      "time": "2025-09-09",
      "open": 25.510000228881836,
      "high": 25.530000686645508,
      "low": 25.440000534057617,
      "close": 25.510000228881836,
      "volume": 438000
    },
    {
      "time": "2025-09-10",
      "open": 25.549999237060547,
      "high": 25.670000076293945,
      "low": 25.485000610351562,
      "close": 25.530000686645508,
      "volume": 603900
    },
    {
      "time": "2025-09-11",
      "open": 25.579999923706055,
      "high": 25.93000030517578,
      "low": 25.549999237060547,
      "close": 25.90999984741211,
      "volume": 1540400
    },
    {
      "time": "2025-09-12",
      "open": 25.829999923706055,
      "high": 25.934999465942383,
      "low": 25.780000686645508,
      "close": 25.860000610351562,
      "volume": 1317700
    },
    {
      "time": "2025-09-15",
      "open": 25.989999771118164,
      "high": 25.989999771118164,
      "low": 25.820999145507812,
      "close": 25.850000381469727,
      "volume": 1280900
    },
    {
      "time": "2025-09-16",
      "open": 25.639999389648438,
      "high": 25.665000915527344,
      "low": 25.46500015258789,
      "close": 25.520000457763672,
      "volume": 1322600
    },
    {
      "time": "2025-09-17",
      "open": 25.56999969482422,
      "high": 25.764999389648438,
      "low": 25.3700008392334,
      "close": 25.420000076293945,
      "volume": 1421000
    },
    {
      "time": "2025-09-18",
      "open": 25.350000381469727,
      "high": 25.510000228881836,
      "low": 25.350000381469727,
      "close": 25.459999084472656,
      "volume": 1424600
    },
    {
      "time": "2025-09-19",
      "open": 25.399999618530273,
      "high": 25.469999313354492,
      "low": 25.315000534057617,
      "close": 25.329999923706055,
      "volume": 1914100
    },
    {
      "time": "2025-09-22",
      "open": 25.299999237060547,
      "high": 25.395000457763672,
      "low": 25.139999389648438,
      "close": 25.3700008392334,
      "volume": 1659900
    },
    {
      "time": "2025-09-23",
      "open": 25.440000534057617,
      "high": 25.545000076293945,
      "low": 25.389999389648438,
      "close": 25.510000228881836,
      "volume": 2451700
    },
    {
      "time": "2025-09-24",
      "open": 25.479999542236328,
      "high": 25.479999542236328,
      "low": 25.2450008392334,
      "close": 25.25,
      "volume": 1653600
    },
    {
      "time": "2025-09-25",
      "open": 25.200000762939453,
      "high": 25.270000457763672,
      "low": 25.094999313354492,
      "close": 25.15999984741211,
      "volume": 1356000
    },
    {
      "time": "2025-09-26",
      "open": 25.239999771118164,
      "high": 25.424999237060547,
      "low": 25.21500015258789,
      "close": 25.399999618530273,
      "volume": 1658500
    },
    {
      "time": "2025-09-29",
      "open": 25.399999618530273,
      "high": 25.415000915527344,
      "low": 25.30500030517578,
      "close": 25.399999618530273,
      "volume": 953300
    },
    {
      "time": "2025-09-30",
      "open": 25.440000534057617,
      "high": 25.565000534057617,
      "low": 25.375,
      "close": 25.559999465942383,
      "volume": 1477500
    },
    {
      "time": "2025-10-01",
      "open": 25.579999923706055,
      "high": 25.700000762939453,
      "low": 25.559999465942383,
      "close": 25.639999389648438,
      "volume": 7081400
    },
    {
      "time": "2025-10-02",
      "open": 25.6200008392334,
      "high": 25.6200008392334,
      "low": 25.405000686645508,
      "close": 25.530000686645508,
      "volume": 1765500
    },
    {
      "time": "2025-10-03",
      "open": 25.579999923706055,
      "high": 25.799999237060547,
      "low": 25.56999969482422,
      "close": 25.68000030517578,
      "volume": 852700
    },
    {
      "time": "2025-10-06",
      "open": 25.6299991607666,
      "high": 25.645000457763672,
      "low": 25.485000610351562,
      "close": 25.510000228881836,
      "volume": 1558700
    },
    {
      "time": "2025-10-07",
      "open": 25.489999771118164,
      "high": 25.489999771118164,
      "low": 25.280000686645508,
      "close": 25.3700008392334,
      "volume": 2143600
    },
    {
      "time": "2025-10-08",
      "open": 25.270000457763672,
      "high": 25.350000381469727,
      "low": 25.173999786376953,
      "close": 25.229999542236328,
      "volume": 811300
    },
    {
      "time": "2025-10-09",
      "open": 25.25,
      "high": 25.270000457763672,
      "low": 25,
      "close": 25.06999969482422,
      "volume": 1745800
    },
    {
      "time": "2025-10-10",
      "open": 25.110000610351562,
      "high": 25.155000686645508,
      "low": 24.760000228881836,
      "close": 24.799999237060547,
      "volume": 1069700
    },
    {
      "time": "2025-10-13",
      "open": 24.8700008392334,
      "high": 25.010000228881836,
      "low": 24.809999465942383,
      "close": 25.010000228881836,
      "volume": 1323000
    },
    {
      "time": "2025-10-14",
      "open": 24.940000534057617,
      "high": 25.2549991607666,
      "low": 24.93000030517578,
      "close": 25.200000762939453,
      "volume": 1030600
    },
    {
      "time": "2025-10-15",
      "open": 25.260000228881836,
      "high": 25.53499984741211,
      "low": 25.239999771118164,
      "close": 25.489999771118164,
      "volume": 1149100
    },
    {
      "time": "2025-10-16",
      "open": 25.530000686645508,
      "high": 25.652000427246094,
      "low": 25.40999984741211,
      "close": 25.479999542236328,
      "volume": 1608200
    },
    {
      "time": "2025-10-17",
      "open": 25.440000534057617,
      "high": 25.649999618530273,
      "low": 25.40999984741211,
      "close": 25.6200008392334,
      "volume": 2628200
    },
    {
      "time": "2025-10-20",
      "open": 25.760000228881836,
      "high": 25.864999771118164,
      "low": 25.700000762939453,
      "close": 25.84000015258789,
      "volume": 1466100
    },
    {
      "time": "2025-10-21",
      "open": 25.799999237060547,
      "high": 25.844999313354492,
      "low": 25.690000534057617,
      "close": 25.700000762939453,
      "volume": 1701100
    },
    {
      "time": "2025-10-22",
      "open": 25.81999969482422,
      "high": 25.889999389648438,
      "low": 25.719999313354492,
      "close": 25.850000381469727,
      "volume": 2177100
    },
    {
      "time": "2025-10-23",
      "open": 25.940000534057617,
      "high": 25.969999313354492,
      "low": 25.729999542236328,
      "close": 25.8799991607666,
      "volume": 1643600
    },
    {
      "time": "2025-10-24",
      "open": 25.969999313354492,
      "high": 26.06999969482422,
      "low": 25.915000915527344,
      "close": 25.93000030517578,
      "volume": 774000
    },
    {
      "time": "2025-10-27",
      "open": 25.969999313354492,
      "high": 26.020000457763672,
      "low": 25.844999313354492,
      "close": 26.020000457763672,
      "volume": 1376900
    },
    {
      "time": "2025-10-28",
      "open": 26.059999465942383,
      "high": 26.059999465942383,
      "low": 25.610000610351562,
      "close": 25.6200008392334,
      "volume": 2505100
    },
    {
      "time": "2025-10-29",
      "open": 25.520000457763672,
      "high": 25.56100082397461,
      "low": 25.014999389648438,
      "close": 25.110000610351562,
      "volume": 2114100
    },
    {
      "time": "2025-10-30",
      "open": 25.010000228881836,
      "high": 25.280000686645508,
      "low": 24.989999771118164,
      "close": 25.170000076293945,
      "volume": 1726500
    },
    {
      "time": "2025-10-31",
      "open": 25.040000915527344,
      "high": 25.264999389648438,
      "low": 24.975000381469727,
      "close": 25.209999084472656,
      "volume": 1739900
    },
    {
      "time": "2025-11-03",
      "open": 25.139999389648438,
      "high": 25.229999542236328,
      "low": 24.90999984741211,
      "close": 25.229999542236328,
      "volume": 1896700
    },
    {
      "time": "2025-11-04",
      "open": 25.15999984741211,
      "high": 25.219999313354492,
      "low": 25.075000762939453,
      "close": 25.18000030517578,
      "volume": 1434400
    },
    {
      "time": "2025-11-05",
      "open": 25.219999313354492,
      "high": 25.28499984741211,
      "low": 25.125,
      "close": 25.209999084472656,
      "volume": 817500
    },
    {
      "time": "2025-11-06",
      "open": 25.270000457763672,
      "high": 25.309999465942383,
      "low": 25.139999389648438,
      "close": 25.18000030517578,
      "volume": 1365500
    },
    {
      "time": "2025-11-07",
      "open": 25.229999542236328,
      "high": 25.520000457763672,
      "low": 25.200000762939453,
      "close": 25.520000457763672,
      "volume": 1116100
    },
    {
      "time": "2025-11-10",
      "open": 25.5,
      "high": 25.559999465942383,
      "low": 25.344999313354492,
      "close": 25.469999313354492,
      "volume": 1050500
    },
    {
      "time": "2025-11-11",
      "open": 25.579999923706055,
      "high": 25.704999923706055,
      "low": 25.579999923706055,
      "close": 25.690000534057617,
      "volume": 971500
    },
    {
      "time": "2025-11-12",
      "open": 25.610000610351562,
      "high": 25.655000686645508,
      "low": 25.489999771118164,
      "close": 25.5,
      "volume": 1515900
    },
    {
      "time": "2025-11-13",
      "open": 25.389999389648438,
      "high": 25.41699981689453,
      "low": 25.170000076293945,
      "close": 25.209999084472656,
      "volume": 693600
    },
    {
      "time": "2025-11-14",
      "open": 25.18000030517578,
      "high": 25.235000610351562,
      "low": 25.100000381469727,
      "close": 25.200000762939453,
      "volume": 1543400
    },
    {
      "time": "2025-11-17",
      "open": 25.229999542236328,
      "high": 25.28499984741211,
      "low": 24.989999771118164,
      "close": 25.079999923706055,
      "volume": 1367500
    },
    {
      "time": "2025-11-18",
      "open": 25.06999969482422,
      "high": 25.204999923706055,
      "low": 25.0049991607666,
      "close": 25.1200008392334,
      "volume": 1821500
    },
    {
      "time": "2025-11-19",
      "open": 25.1200008392334,
      "high": 25.15999984741211,
      "low": 24.8700008392334,
      "close": 24.950000762939453,
      "volume": 1416700
    },
    {
      "time": "2025-11-20",
      "open": 25.09000015258789,
      "high": 25.19499969482422,
      "low": 24.812000274658203,
      "close": 24.829999923706055,
      "volume": 1647100
    },
    {
      "time": "2025-11-21",
      "open": 24.920000076293945,
      "high": 25.21500015258789,
      "low": 24.81999969482422,
      "close": 25.149999618530273,
      "volume": 1669400
    },
    {
      "time": "2025-11-24",
      "open": 25.170000076293945,
      "high": 25.229999542236328,
      "low": 25.024999618530273,
      "close": 25.1200008392334,
      "volume": 3922700
    },
    {
      "time": "2025-11-25",
      "open": 25.219999313354492,
      "high": 25.4950008392334,
      "low": 25.219999313354492,
      "close": 25.389999389648438,
      "volume": 2089900
    },
    {
      "time": "2025-11-26",
      "open": 25.3799991607666,
      "high": 25.655000686645508,
      "low": 25.350000381469727,
      "close": 25.549999237060547,
      "volume": 1096400
    },
    {
      "time": "2025-11-28",
      "open": 25.510000228881836,
      "high": 25.690000534057617,
      "low": 25.510000228881836,
      "close": 25.65999984741211,
      "volume": 403700
    },
    {
      "time": "2025-12-01",
      "open": 25.489999771118164,
      "high": 25.530000686645508,
      "low": 25.389999389648438,
      "close": 25.399999618530273,
      "volume": 1541800
    },
    {
      "time": "2025-12-02",
      "open": 25.450000762939453,
      "high": 25.485000610351562,
      "low": 25.315000534057617,
      "close": 25.389999389648438,
      "volume": 5853100
    },
    {
      "time": "2025-12-03",
      "open": 25.420000076293945,
      "high": 25.479999542236328,
      "low": 25.35099983215332,
      "close": 25.420000076293945,
      "volume": 5009600
    },
    {
      "time": "2025-12-04",
      "open": 25.3700008392334,
      "high": 25.469999313354492,
      "low": 25.264999389648438,
      "close": 25.299999237060547,
      "volume": 6835800
    },
    {
      "time": "2025-12-05",
      "open": 25.290000915527344,
      "high": 25.354999542236328,
      "low": 25.235000610351562,
      "close": 25.260000228881836,
      "volume": 1466500
    },
    {
      "time": "2025-12-08",
      "open": 25.219999313354492,
      "high": 25.260000228881836,
      "low": 25.020000457763672,
      "close": 25.040000915527344,
      "volume": 1691500
    },
    {
      "time": "2025-12-09",
      "open": 25.06999969482422,
      "high": 25.190000534057617,
      "low": 24.93000030517578,
      "close": 24.950000762939453,
      "volume": 1979500
    },
    {
      "time": "2025-12-10",
      "open": 24.979999542236328,
      "high": 25.174999237060547,
      "low": 24.954999923706055,
      "close": 25.049999237060547,
      "volume": 1578400
    },
    {
      "time": "2025-12-11",
      "open": 25.100000381469727,
      "high": 25.200000762939453,
      "low": 25.024999618530273,
      "close": 25.1200008392334,
      "volume": 2036200
    },
    {
      "time": "2025-12-12",
      "open": 25.170000076293945,
      "high": 25.290000915527344,
      "low": 25.014999389648438,
      "close": 25.110000610351562,
      "volume": 1290400
    },
    {
      "time": "2025-12-15",
      "open": 24.850000381469727,
      "high": 24.8799991607666,
      "low": 24.735000610351562,
      "close": 24.8700008392334,
      "volume": 1809700
    },
    {
      "time": "2025-12-16",
      "open": 24.8799991607666,
      "high": 24.940000534057617,
      "low": 24.674999237060547,
      "close": 24.719999313354492,
      "volume": 1717100
    },
    {
      "time": "2025-12-17",
      "open": 24.729999542236328,
      "high": 24.854999542236328,
      "low": 24.690000534057617,
      "close": 24.790000915527344,
      "volume": 1909200
    },
    {
      "time": "2025-12-18",
      "open": 24.899999618530273,
      "high": 24.969999313354492,
      "low": 24.725000381469727,
      "close": 24.760000228881836,
      "volume": 1958000
    },
    {
      "time": "2025-12-19",
      "open": 24.729999542236328,
      "high": 24.850000381469727,
      "low": 24.690000534057617,
      "close": 24.709999084472656,
      "volume": 2042600
    },
    {
      "time": "2025-12-22",
      "open": 24.65999984741211,
      "high": 24.829999923706055,
      "low": 24.645000457763672,
      "close": 24.799999237060547,
      "volume": 1580100
    },
    {
      "time": "2025-12-23",
      "open": 24.889999389648438,
      "high": 24.899999618530273,
      "low": 24.81999969482422,
      "close": 24.8700008392334,
      "volume": 1745000
    },
    {
      "time": "2025-12-24",
      "open": 24.889999389648438,
      "high": 25.03499984741211,
      "low": 24.8799991607666,
      "close": 25,
      "volume": 1010700
    },
    {
      "time": "2025-12-26",
      "open": 25.020000457763672,
      "high": 25.059999465942383,
      "low": 24.950000762939453,
      "close": 25.040000915527344,
      "volume": 999700
    },
    {
      "time": "2025-12-29",
      "open": 25.049999237060547,
      "high": 25.149999618530273,
      "low": 25.020000457763672,
      "close": 25.100000381469727,
      "volume": 3438100
    },
    {
      "time": "2025-12-30",
      "open": 25.139999389648438,
      "high": 25.149999618530273,
      "low": 25.059999465942383,
      "close": 25.110000610351562,
      "volume": 1573700
    },
    {
      "time": "2025-12-31",
      "open": 25.1200008392334,
      "high": 25.1200008392334,
      "low": 24.93000030517578,
      "close": 24.950000762939453,
      "volume": 473400
    },
    {
      "time": "2026-01-02",
      "open": 24.979999542236328,
      "high": 25.077999114990234,
      "low": 24.84000015258789,
      "close": 25.020000457763672,
      "volume": 784100
    },
    {
      "time": "2026-01-05",
      "open": 24.940000534057617,
      "high": 25.135000228881836,
      "low": 24.84000015258789,
      "close": 25.059999465942383,
      "volume": 1241100
    },
    {
      "time": "2026-01-06",
      "open": 24.979999542236328,
      "high": 25.218000411987305,
      "low": 24.950000762939453,
      "close": 25.170000076293945,
      "volume": 814000
    },
    {
      "time": "2026-01-07",
      "open": 25.34000015258789,
      "high": 25.389999389648438,
      "low": 25.1200008392334,
      "close": 25.139999389648438,
      "volume": 1205000
    },
    {
      "time": "2026-01-08",
      "open": 25.059999465942383,
      "high": 25.3799991607666,
      "low": 25.049999237060547,
      "close": 25.329999923706055,
      "volume": 643200
    },
    {
      "time": "2026-01-09",
      "open": 25.290000915527344,
      "high": 25.450000762939453,
      "low": 25.290000915527344,
      "close": 25.329999923706055,
      "volume": 707200
    },
    {
      "time": "2026-01-12",
      "open": 25.350000381469727,
      "high": 25.450000762939453,
      "low": 25.295000076293945,
      "close": 25.34000015258789,
      "volume": 868900
    },
    {
      "time": "2026-01-13",
      "open": 25.34000015258789,
      "high": 25.420000076293945,
      "low": 25.139999389648438,
      "close": 25.389999389648438,
      "volume": 843800
    },
    {
      "time": "2026-01-14",
      "open": 25.399999618530273,
      "high": 25.545000076293945,
      "low": 25.31999969482422,
      "close": 25.530000686645508,
      "volume": 964700
    },
    {
      "time": "2026-01-15",
      "open": 25.579999923706055,
      "high": 25.780000686645508,
      "low": 25.579999923706055,
      "close": 25.6299991607666,
      "volume": 720200
    },
    {
      "time": "2026-01-16",
      "open": 25.65999984741211,
      "high": 25.945999145507812,
      "low": 25.6299991607666,
      "close": 25.8799991607666,
      "volume": 1671500
    },
    {
      "time": "2026-01-20",
      "open": 25.790000915527344,
      "high": 25.790000915527344,
      "low": 25.52400016784668,
      "close": 25.540000915527344,
      "volume": 1428400
    },
    {
      "time": "2026-01-21",
      "open": 25.65999984741211,
      "high": 25.674999237060547,
      "low": 25.399999618530273,
      "close": 25.56999969482422,
      "volume": 926400
    },
    {
      "time": "2026-01-22",
      "open": 25.6299991607666,
      "high": 25.65999984741211,
      "low": 25.3700008392334,
      "close": 25.389999389648438,
      "volume": 901900
    },
    {
      "time": "2026-01-23",
      "open": 25.389999389648438,
      "high": 25.5049991607666,
      "low": 25.28499984741211,
      "close": 25.479999542236328,
      "volume": 782500
    },
    {
      "time": "2026-01-26",
      "open": 25.600000381469727,
      "high": 25.65999984741211,
      "low": 25.450000762939453,
      "close": 25.469999313354492,
      "volume": 772700
    },
    {
      "time": "2026-01-27",
      "open": 25.5,
      "high": 25.575000762939453,
      "low": 25.429000854492188,
      "close": 25.559999465942383,
      "volume": 878400
    },
    {
      "time": "2026-01-28",
      "open": 25.530000686645508,
      "high": 25.6200008392334,
      "low": 25.334999084472656,
      "close": 25.3799991607666,
      "volume": 967200
    },
    {
      "time": "2026-01-29",
      "open": 25.510000228881836,
      "high": 25.729999542236328,
      "low": 25.389999389648438,
      "close": 25.719999313354492,
      "volume": 1537700
    },
    {
      "time": "2026-01-30",
      "open": 25.600000381469727,
      "high": 25.68000030517578,
      "low": 25.434999465942383,
      "close": 25.670000076293945,
      "volume": 1199900
    },
    {
      "time": "2026-02-02",
      "open": 25.68000030517578,
      "high": 25.739999771118164,
      "low": 25.5,
      "close": 25.5,
      "volume": 1039400
    },
    {
      "time": "2026-02-03",
      "open": 25.479999542236328,
      "high": 25.625,
      "low": 25.389999389648438,
      "close": 25.610000610351562,
      "volume": 2344500
    },
    {
      "time": "2026-02-04",
      "open": 25.760000228881836,
      "high": 26.010000228881836,
      "low": 25.729999542236328,
      "close": 25.920000076293945,
      "volume": 1155600
    },
    {
      "time": "2026-02-05",
      "open": 25.81999969482422,
      "high": 26,
      "low": 25.75,
      "close": 25.920000076293945,
      "volume": 1241600
    },
    {
      "time": "2026-02-06",
      "open": 26.030000686645508,
      "high": 26.284000396728516,
      "low": 26.030000686645508,
      "close": 26.260000228881836,
      "volume": 1068800
    },
    {
      "time": "2026-02-09",
      "open": 26.270000457763672,
      "high": 26.420000076293945,
      "low": 26.170000076293945,
      "close": 26.399999618530273,
      "volume": 1366400
    },
    {
      "time": "2026-02-10",
      "open": 26.440000534057617,
      "high": 26.729999542236328,
      "low": 26.43000030517578,
      "close": 26.649999618530273,
      "volume": 1702100
    },
    {
      "time": "2026-02-11",
      "open": 26.760000228881836,
      "high": 26.90999984741211,
      "low": 26.709999084472656,
      "close": 26.770000457763672,
      "volume": 2111800
    },
    {
      "time": "2026-02-12",
      "open": 27,
      "high": 27.139999389648438,
      "low": 26.68000030517578,
      "close": 26.709999084472656,
      "volume": 3054100
    },
    {
      "time": "2026-02-13",
      "open": 26.770000457763672,
      "high": 27.065000534057617,
      "low": 26.690000534057617,
      "close": 26.979999542236328,
      "volume": 1829300
    },
    {
      "time": "2026-02-17",
      "open": 27.079999923706055,
      "high": 27.260000228881836,
      "low": 26.950000762939453,
      "close": 27.25,
      "volume": 1457900
    },
    {
      "time": "2026-02-18",
      "open": 27.209999084472656,
      "high": 27.209999084472656,
      "low": 26.875,
      "close": 26.899999618530273,
      "volume": 2316000
    },
    {
      "time": "2026-02-19",
      "open": 26.829999923706055,
      "high": 26.93000030517578,
      "low": 26.719999313354492,
      "close": 26.860000610351562,
      "volume": 1699700
    },
    {
      "time": "2026-02-20",
      "open": 26.8799991607666,
      "high": 27.059999465942383,
      "low": 26.834999084472656,
      "close": 27.059999465942383,
      "volume": 1189600
    },
    {
      "time": "2026-02-23",
      "open": 27.030000686645508,
      "high": 27.229999542236328,
      "low": 26.979999542236328,
      "close": 27.09000015258789,
      "volume": 2123100
    },
    {
      "time": "2026-02-24",
      "open": 27.049999237060547,
      "high": 27.1200008392334,
      "low": 26.950000762939453,
      "close": 27.09000015258789,
      "volume": 2549000
    },
    {
      "time": "2026-02-25",
      "open": 27.1200008392334,
      "high": 27.174999237060547,
      "low": 27.0049991607666,
      "close": 27.1299991607666,
      "volume": 1476100
    },
    {
      "time": "2026-02-26",
      "open": 27.239999771118164,
      "high": 27.34000015258789,
      "low": 27.170000076293945,
      "close": 27.290000915527344,
      "volume": 845500
    },
    {
      "time": "2026-02-27",
      "open": 27.190000534057617,
      "high": 27.44499969482422,
      "low": 27.190000534057617,
      "close": 27.25,
      "volume": 2590600
    },
    {
      "time": "2026-03-02",
      "open": 26.969999313354492,
      "high": 27.30500030517578,
      "low": 26.920000076293945,
      "close": 27.239999771118164,
      "volume": 1760500
    },
    {
      "time": "2026-03-03",
      "open": 26.760000228881836,
      "high": 26.979999542236328,
      "low": 26.454999923706055,
      "close": 26.889999389648438,
      "volume": 1397700
    },
    {
      "time": "2026-03-04",
      "open": 26.850000381469727,
      "high": 26.940000534057617,
      "low": 26.649999618530273,
      "close": 26.920000076293945,
      "volume": 1851000
    },
    {
      "time": "2026-03-05",
      "open": 26.760000228881836,
      "high": 26.760000228881836,
      "low": 26.44499969482422,
      "close": 26.670000076293945,
      "volume": 2005300
    },
    {
      "time": "2026-03-06",
      "open": 26.40999984741211,
      "high": 26.40999984741211,
      "low": 26.209999084472656,
      "close": 26.34000015258789,
      "volume": 2234000
    },
    {
      "time": "2026-03-09",
      "open": 26.049999237060547,
      "high": 26.475000381469727,
      "low": 25.770000457763672,
      "close": 26.389999389648438,
      "volume": 2198000
    },
    {
      "time": "2026-03-10",
      "open": 26.3799991607666,
      "high": 26.69499969482422,
      "low": 26.260000228881836,
      "close": 26.420000076293945,
      "volume": 2070400
    },
    {
      "time": "2026-03-11",
      "open": 26.34000015258789,
      "high": 26.34000015258789,
      "low": 26.1200008392334,
      "close": 26.18000030517578,
      "volume": 1680700
    },
    {
      "time": "2026-03-12",
      "open": 25.969999313354492,
      "high": 26.145000457763672,
      "low": 25.90999984741211,
      "close": 25.989999771118164,
      "volume": 2821400
    },
    {
      "time": "2026-03-13",
      "open": 26.1200008392334,
      "high": 26.299999237060547,
      "low": 25.834999084472656,
      "close": 25.860000610351562,
      "volume": 2115500
    },
    {
      "time": "2026-03-16",
      "open": 26.09000015258789,
      "high": 26.350000381469727,
      "low": 26.09000015258789,
      "close": 26.200000762939453,
      "volume": 2788000
    },
    {
      "time": "2026-03-17",
      "open": 26.239999771118164,
      "high": 26.34000015258789,
      "low": 26.149999618530273,
      "close": 26.15999984741211,
      "volume": 1935000
    },
    {
      "time": "2026-03-18",
      "open": 26.1200008392334,
      "high": 26.1299991607666,
      "low": 25.815000534057617,
      "close": 25.81999969482422,
      "volume": 1601000
    },
    {
      "time": "2026-03-19",
      "open": 25.65999984741211,
      "high": 25.854999542236328,
      "low": 25.579999923706055,
      "close": 25.75,
      "volume": 2814000
    },
    {
      "time": "2026-03-20",
      "open": 25.670000076293945,
      "high": 25.719999313354492,
      "low": 24.850000381469727,
      "close": 24.959999084472656,
      "volume": 3114900
    },
    {
      "time": "2026-03-23",
      "open": 25.260000228881836,
      "high": 25.5,
      "low": 25.139999389648438,
      "close": 25.149999618530273,
      "volume": 4170300
    },
    {
      "time": "2026-03-24",
      "open": 24.969999313354492,
      "high": 25.225000381469727,
      "low": 24.860000610351562,
      "close": 25.049999237060547,
      "volume": 3658300
    },
    {
      "time": "2026-03-25",
      "open": 25.239999771118164,
      "high": 25.239999771118164,
      "low": 24.969999313354492,
      "close": 25.09000015258789,
      "volume": 3476300
    },
    {
      "time": "2026-03-26",
      "open": 24.950000762939453,
      "high": 25.149999618530273,
      "low": 24.885000228881836,
      "close": 24.950000762939453,
      "volume": 2812300
    },
    {
      "time": "2026-03-27",
      "open": 24.84000015258789,
      "high": 24.975000381469727,
      "low": 24.674999237060547,
      "close": 24.700000762939453,
      "volume": 2378900
    },
    {
      "time": "2026-03-30",
      "open": 24.940000534057617,
      "high": 25.05500030517578,
      "low": 24.684999465942383,
      "close": 24.790000915527344,
      "volume": 2306200
    },
    {
      "time": "2026-03-31",
      "open": 25.049999237060547,
      "high": 25.325000762939453,
      "low": 24.895000457763672,
      "close": 25.149999618530273,
      "volume": 3467000
    },
    {
      "time": "2026-04-01",
      "open": 25.280000686645508,
      "high": 25.454999923706055,
      "low": 25.270000457763672,
      "close": 25.399999618530273,
      "volume": 3532200
    },
    {
      "time": "2026-04-02",
      "open": 25.229999542236328,
      "high": 25.610000610351562,
      "low": 25.174999237060547,
      "close": 25.56999969482422,
      "volume": 3957000
    },
    {
      "time": "2026-04-06",
      "open": 25.549999237060547,
      "high": 25.649999618530273,
      "low": 25.479999542236328,
      "close": 25.56999969482422,
      "volume": 2250100
    },
    {
      "time": "2026-04-07",
      "open": 25.469999313354492,
      "high": 25.709999084472656,
      "low": 25.40999984741211,
      "close": 25.65999984741211,
      "volume": 2470700
    },
    {
      "time": "2026-04-08",
      "open": 26.200000762939453,
      "high": 26.280000686645508,
      "low": 26.125,
      "close": 26.260000228881836,
      "volume": 3662600
    },
    {
      "time": "2026-04-09",
      "open": 26.139999389648438,
      "high": 26.575000762939453,
      "low": 26.094999313354492,
      "close": 26.360000610351562,
      "volume": 1329100
    },
    {
      "time": "2026-04-10",
      "open": 26.420000076293945,
      "high": 26.520000457763672,
      "low": 26.329999923706055,
      "close": 26.43000030517578,
      "volume": 3515800
    },
    {
      "time": "2026-04-13",
      "open": 26.31999969482422,
      "high": 26.520000457763672,
      "low": 26.25,
      "close": 26.520000457763672,
      "volume": 2423000
    },
    {
      "time": "2026-04-14",
      "open": 26.579999923706055,
      "high": 26.8700008392334,
      "low": 26.530000686645508,
      "close": 26.850000381469727,
      "volume": 2059500
    },
    {
      "time": "2026-04-15",
      "open": 26.790000915527344,
      "high": 26.899999618530273,
      "low": 26.690000534057617,
      "close": 26.899999618530273,
      "volume": 4066600
    },
    {
      "time": "2026-04-16",
      "open": 26.950000762939453,
      "high": 27.139999389648438,
      "low": 26.950000762939453,
      "close": 27.059999465942383,
      "volume": 2732000
    },
    {
      "time": "2026-04-17",
      "open": 27.270000457763672,
      "high": 27.4950008392334,
      "low": 27.239999771118164,
      "close": 27.43000030517578,
      "volume": 3310400
    },
    {
      "time": "2026-04-20",
      "open": 27.34000015258789,
      "high": 27.485000610351562,
      "low": 27.309999465942383,
      "close": 27.469999313354492,
      "volume": 2222200
    },
    {
      "time": "2026-04-21",
      "open": 27.450000762939453,
      "high": 27.5,
      "low": 26.979999542236328,
      "close": 27.040000915527344,
      "volume": 2379000
    },
    {
      "time": "2026-04-22",
      "open": 27.18000030517578,
      "high": 27.239999771118164,
      "low": 26.739999771118164,
      "close": 26.850000381469727,
      "volume": 1568200
    },
    {
      "time": "2026-04-23",
      "open": 26.8799991607666,
      "high": 27.125,
      "low": 26.84000015258789,
      "close": 27.09000015258789,
      "volume": 1851500
    },
    {
      "time": "2026-04-24",
      "open": 27.079999923706055,
      "high": 27.219999313354492,
      "low": 27.010000228881836,
      "close": 27.020000457763672,
      "volume": 1606700
    },
    {
      "time": "2026-04-27",
      "open": 27.020000457763672,
      "high": 27.139999389648438,
      "low": 26.920000076293945,
      "close": 26.959999084472656,
      "volume": 1908300
    },
    {
      "time": "2026-04-28",
      "open": 26.889999389648438,
      "high": 27.09000015258789,
      "low": 26.790000915527344,
      "close": 27.09000015258789,
      "volume": 1865800
    },
    {
      "time": "2026-04-29",
      "open": 26.959999084472656,
      "high": 27.059999465942383,
      "low": 26.739999771118164,
      "close": 26.829999923706055,
      "volume": 1675300
    },
    {
      "time": "2026-04-30",
      "open": 26.860000610351562,
      "high": 27.34000015258789,
      "low": 26.860000610351562,
      "close": 27.31999969482422,
      "volume": 2718900
    },
    {
      "time": "2026-05-01",
      "open": 27.40999984741211,
      "high": 27.40999984741211,
      "low": 27.209999084472656,
      "close": 27.270000457763672,
      "volume": 1818800
    },
    {
      "time": "2026-05-04",
      "open": 27.149999618530273,
      "high": 27.280000686645508,
      "low": 26.959999084472656,
      "close": 27.030000686645508,
      "volume": 1785800
    },
    {
      "time": "2026-05-05",
      "open": 27.139999389648438,
      "high": 27.225000381469727,
      "low": 27,
      "close": 27.18000030517578,
      "volume": 1914400
    },
    {
      "time": "2026-05-06",
      "open": 27.479999542236328,
      "high": 27.655000686645508,
      "low": 27.440000534057617,
      "close": 27.579999923706055,
      "volume": 2932500
    },
    {
      "time": "2026-05-07",
      "open": 27.6299991607666,
      "high": 27.6299991607666,
      "low": 27.274999618530273,
      "close": 27.309999465942383,
      "volume": 2266400
    },
    {
      "time": "2026-05-08",
      "open": 27.43000030517578,
      "high": 27.527000427246094,
      "low": 27.3700008392334,
      "close": 27.40999984741211,
      "volume": 2550900
    },
    {
      "time": "2026-05-11",
      "open": 27.5,
      "high": 27.579999923706055,
      "low": 27.360000610351562,
      "close": 27.40999984741211,
      "volume": 2317900
    },
    {
      "time": "2026-05-12",
      "open": 27.3799991607666,
      "high": 27.420000076293945,
      "low": 27.200000762939453,
      "close": 27.389999389648438,
      "volume": 1696200
    },
    {
      "time": "2026-05-13",
      "open": 27.290000915527344,
      "high": 27.354999542236328,
      "low": 27.145000457763672,
      "close": 27.260000228881836,
      "volume": 2697900
    },
    {
      "time": "2026-05-14",
      "open": 27.3700008392334,
      "high": 27.405000686645508,
      "low": 27.219999313354492,
      "close": 27.260000228881836,
      "volume": 1201400
    },
    {
      "time": "2026-05-15",
      "open": 27.110000610351562,
      "high": 27.1299991607666,
      "low": 26.790000915527344,
      "close": 26.809999465942383,
      "volume": 2211100
    },
    {
      "time": "2026-05-18",
      "open": 26.780000686645508,
      "high": 27.079999923706055,
      "low": 26.780000686645508,
      "close": 27.020000457763672,
      "volume": 1765300
    },
    {
      "time": "2026-05-19",
      "open": 26.940000534057617,
      "high": 27.100000381469727,
      "low": 26.875,
      "close": 27.020000457763672,
      "volume": 2015100
    },
    {
      "time": "2026-05-20",
      "open": 27.059999465942383,
      "high": 27.399999618530273,
      "low": 27.010000228881836,
      "close": 27.3799991607666,
      "volume": 2216400
    },
    {
      "time": "2026-05-21",
      "open": 27.280000686645508,
      "high": 27.459999084472656,
      "low": 27.1200008392334,
      "close": 27.450000762939453,
      "volume": 1857800
    },
    {
      "time": "2026-05-22",
      "open": 27.5,
      "high": 27.514999389648438,
      "low": 27.280000686645508,
      "close": 27.420000076293945,
      "volume": 1293900
    },
    {
      "time": "2026-05-26",
      "open": 27.530000686645508,
      "high": 27.645000457763672,
      "low": 27.469999313354492,
      "close": 27.610000610351562,
      "volume": 1409400
    },
    {
      "time": "2026-05-27",
      "open": 27.559999465942383,
      "high": 27.690000534057617,
      "low": 27.510000228881836,
      "close": 27.510000228881836,
      "volume": 2307900
    },
    {
      "time": "2026-05-28",
      "open": 27.489999771118164,
      "high": 27.625,
      "low": 27.354999542236328,
      "close": 27.459999084472656,
      "volume": 1525800
    },
    {
      "time": "2026-05-29",
      "open": 27.459999084472656,
      "high": 27.459999084472656,
      "low": 27.200000762939453,
      "close": 27.270000457763672,
      "volume": 2103400
    },
    {
      "time": "2026-06-01",
      "open": 27.020000457763672,
      "high": 27.06999969482422,
      "low": 26.75,
      "close": 26.770000457763672,
      "volume": 2383000
    },
    {
      "time": "2026-06-02",
      "open": 26.780000686645508,
      "high": 26.889999389648438,
      "low": 26.674999237060547,
      "close": 26.8700008392334,
      "volume": 2165400
    },
    {
      "time": "2026-06-03",
      "open": 26.799999237060547,
      "high": 27.0049991607666,
      "low": 26.75,
      "close": 26.829999923706055,
      "volume": 3023500
    },
    {
      "time": "2026-06-04",
      "open": 27,
      "high": 27.110000610351562,
      "low": 26.899999618530273,
      "close": 27.110000610351562,
      "volume": 2615500
    },
    {
      "time": "2026-06-05",
      "open": 27,
      "high": 27.329999923706055,
      "low": 26.90999984741211,
      "close": 27.170000076293945,
      "volume": 2043500
    },
    {
      "time": "2026-06-08",
      "open": 27.25,
      "high": 27.299999237060547,
      "low": 26.860000610351562,
      "close": 26.93000030517578,
      "volume": 2408000
    },
    {
      "time": "2026-06-09",
      "open": 27.110000610351562,
      "high": 27.565000534057617,
      "low": 27.110000610351562,
      "close": 27.469999313354492,
      "volume": 2885400
    },
    {
      "time": "2026-06-10",
      "open": 27.56999969482422,
      "high": 27.770000457763672,
      "low": 27.510000228881836,
      "close": 27.530000686645508,
      "volume": 2261300
    },
    {
      "time": "2026-06-11",
      "open": 27.600000381469727,
      "high": 27.81999969482422,
      "low": 27.5049991607666,
      "close": 27.700000762939453,
      "volume": 3075200
    },
    {
      "time": "2026-06-12",
      "open": 27.799999237060547,
      "high": 27.989999771118164,
      "low": 27.764999389648438,
      "close": 27.90999984741211,
      "volume": 1980800
    },
    {
      "time": "2026-06-15",
      "open": 27.799999237060547,
      "high": 27.889999389648438,
      "low": 27.530000686645508,
      "close": 27.59000015258789,
      "volume": 2763200
    },
    {
      "time": "2026-06-16",
      "open": 27.690000534057617,
      "high": 27.809999465942383,
      "low": 27.55500030517578,
      "close": 27.6200008392334,
      "volume": 2351700
    },
    {
      "time": "2026-06-17",
      "open": 27.59000015258789,
      "high": 27.65999984741211,
      "low": 26.96500015258789,
      "close": 27.020000457763672,
      "volume": 2929000
    },
    {
      "time": "2026-06-18",
      "open": 27.149999618530273,
      "high": 27.209999084472656,
      "low": 27.020000457763672,
      "close": 27.059999465942383,
      "volume": 1115000
    },
    {
      "time": "2026-06-22",
      "open": 27.049999237060547,
      "high": 27.395000457763672,
      "low": 27.03499984741211,
      "close": 27.31999969482422,
      "volume": 2001300
    },
    {
      "time": "2026-06-23",
      "open": 27.280000686645508,
      "high": 27.600000381469727,
      "low": 27.270000457763672,
      "close": 27.530000686645508,
      "volume": 6961500
    },
    {
      "time": "2026-06-24",
      "open": 27.709999084472656,
      "high": 27.75,
      "low": 27.479999542236328,
      "close": 27.649999618530273,
      "volume": 2280700
    },
    {
      "time": "2026-06-25",
      "open": 27.739999771118164,
      "high": 27.825000762939453,
      "low": 27.579999923706055,
      "close": 27.809999465942383,
      "volume": 1470600
    },
    {
      "time": "2026-06-26",
      "open": 27.950000762939453,
      "high": 28.1200008392334,
      "low": 27.905000686645508,
      "close": 28.100000381469727,
      "volume": 2353600
    },
    {
      "time": "2026-06-29",
      "open": 28.079999923706055,
      "high": 28.09000015258789,
      "low": 27.854999542236328,
      "close": 28.049999237060547,
      "volume": 1326300
    },
    {
      "time": "2026-06-30",
      "open": 27.829999923706055,
      "high": 27.829999923706055,
      "low": 27.604999542236328,
      "close": 27.6200008392334,
      "volume": 3052500
    },
    {
      "time": "2026-07-01",
      "open": 27.549999237060547,
      "high": 27.799999237060547,
      "low": 27.549999237060547,
      "close": 27.649999618530273,
      "volume": 2258000
    },
    {
      "time": "2026-07-02",
      "open": 27.81999969482422,
      "high": 27.9950008392334,
      "low": 27.780000686645508,
      "close": 27.979999542236328,
      "volume": 2261700
    },
    {
      "time": "2026-07-06",
      "open": 27.920000076293945,
      "high": 27.979000091552734,
      "low": 27.799999237060547,
      "close": 27.850000381469727,
      "volume": 2424900
    },
    {
      "time": "2026-07-07",
      "open": 27.969999313354492,
      "high": 28.264999389648438,
      "low": 27.959999084472656,
      "close": 28.110000610351562,
      "volume": 2120200
    },
    {
      "time": "2026-07-08",
      "open": 28,
      "high": 28.040000915527344,
      "low": 27.700000762939453,
      "close": 27.719999313354492,
      "volume": 3646100
    },
    {
      "time": "2026-07-09",
      "open": 27.739999771118164,
      "high": 27.895000457763672,
      "low": 27.709999084472656,
      "close": 27.75,
      "volume": 1631700
    },
    {
      "time": "2026-07-10",
      "open": 27.8700008392334,
      "high": 27.899999618530273,
      "low": 27.6200008392334,
      "close": 27.809999465942383,
      "volume": 2505100
    },
    {
      "time": "2026-07-13",
      "open": 27.8700008392334,
      "high": 28.075000762939453,
      "low": 27.825000762939453,
      "close": 27.90999984741211,
      "volume": 1757200
    },
    {
      "time": "2026-07-14",
      "open": 27.959999084472656,
      "high": 28.059999465942383,
      "low": 27.864999771118164,
      "close": 27.93000030517578,
      "volume": 2481900
    },
    {
      "time": "2026-07-15",
      "open": 28.0049991607666,
      "high": 28.18000030517578,
      "low": 27.864999771118164,
      "close": 27.940000534057617,
      "volume": 4022600
    },
    {
      "time": "2026-07-16",
      "open": 27.959999084472656,
      "high": 28.510000228881836,
      "low": 27.940000534057617,
      "close": 28.489999771118164,
      "volume": 4162500
    },
    {
      "time": "2026-07-17",
      "open": 28.56999969482422,
      "high": 28.780000686645508,
      "low": 28.424999237060547,
      "close": 28.520000457763672,
      "volume": 3927800
    },
    {
      "time": "2026-07-20",
      "open": 28.530000686645508,
      "high": 28.610000610351562,
      "low": 28.354999542236328,
      "close": 28.450000762939453,
      "volume": 3286800
    },
    {
      "time": "2026-07-21",
      "open": 28.424999237060547,
      "high": 28.59000015258789,
      "low": 28.3700008392334,
      "close": 28.559999465942383,
      "volume": 2546600
    },
    {
      "time": "2026-07-22",
      "open": 28.59000015258789,
      "high": 28.600000381469727,
      "low": 28.364999771118164,
      "close": 28.40999984741211,
      "volume": 2760400
    },
    {
      "time": "2026-07-23",
      "open": 28.34000015258789,
      "high": 28.510000228881836,
      "low": 28.290000915527344,
      "close": 28.3799991607666,
      "volume": 3922700
    },
    {
      "time": "2026-07-24",
      "open": 28.56999969482422,
      "high": 28.950000762939453,
      "low": 28.56999969482422,
      "close": 28.889999389648438,
      "volume": 3377800
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 25.21340000152588
    },
    {
      "time": "2025-10-06",
      "value": 25.221399993896483
    },
    {
      "time": "2025-10-07",
      "value": 25.23400001525879
    },
    {
      "time": "2025-10-08",
      "value": 25.23619998931885
    },
    {
      "time": "2025-10-09",
      "value": 25.241399993896483
    },
    {
      "time": "2025-10-10",
      "value": 25.24819999694824
    },
    {
      "time": "2025-10-13",
      "value": 25.25939998626709
    },
    {
      "time": "2025-10-14",
      "value": 25.269200019836425
    },
    {
      "time": "2025-10-15",
      "value": 25.281800003051757
    },
    {
      "time": "2025-10-16",
      "value": 25.29659999847412
    },
    {
      "time": "2025-10-17",
      "value": 25.312200012207033
    },
    {
      "time": "2025-10-20",
      "value": 25.334600028991698
    },
    {
      "time": "2025-10-21",
      "value": 25.356600036621092
    },
    {
      "time": "2025-10-22",
      "value": 25.37900005340576
    },
    {
      "time": "2025-10-23",
      "value": 25.39740005493164
    },
    {
      "time": "2025-10-24",
      "value": 25.42020004272461
    },
    {
      "time": "2025-10-27",
      "value": 25.442800064086914
    },
    {
      "time": "2025-10-28",
      "value": 25.461200065612793
    },
    {
      "time": "2025-10-29",
      "value": 25.462400093078614
    },
    {
      "time": "2025-10-30",
      "value": 25.462800102233885
    },
    {
      "time": "2025-10-31",
      "value": 25.46600009918213
    },
    {
      "time": "2025-11-03",
      "value": 25.46200008392334
    },
    {
      "time": "2025-11-04",
      "value": 25.460200080871584
    },
    {
      "time": "2025-11-05",
      "value": 25.459600067138673
    },
    {
      "time": "2025-11-06",
      "value": 25.453400077819825
    },
    {
      "time": "2025-11-07",
      "value": 25.454600105285646
    },
    {
      "time": "2025-11-10",
      "value": 25.452400093078612
    },
    {
      "time": "2025-11-11",
      "value": 25.4638000869751
    },
    {
      "time": "2025-11-12",
      "value": 25.470000076293946
    },
    {
      "time": "2025-11-13",
      "value": 25.467200050354005
    },
    {
      "time": "2025-11-14",
      "value": 25.4592000579834
    },
    {
      "time": "2025-11-17",
      "value": 25.449400062561036
    },
    {
      "time": "2025-11-18",
      "value": 25.441600074768065
    },
    {
      "time": "2025-11-19",
      "value": 25.430000076293947
    },
    {
      "time": "2025-11-20",
      "value": 25.408400077819824
    },
    {
      "time": "2025-11-21",
      "value": 25.394200057983397
    },
    {
      "time": "2025-11-24",
      "value": 25.37960006713867
    },
    {
      "time": "2025-11-25",
      "value": 25.377000045776366
    },
    {
      "time": "2025-11-26",
      "value": 25.3796000289917
    },
    {
      "time": "2025-11-28",
      "value": 25.38360004425049
    },
    {
      "time": "2025-12-01",
      "value": 25.385000038146973
    },
    {
      "time": "2025-12-02",
      "value": 25.385400009155273
    },
    {
      "time": "2025-12-03",
      "value": 25.383600006103517
    },
    {
      "time": "2025-12-04",
      "value": 25.384599990844727
    },
    {
      "time": "2025-12-05",
      "value": 25.38659999847412
    },
    {
      "time": "2025-12-08",
      "value": 25.379400024414064
    },
    {
      "time": "2025-12-09",
      "value": 25.370400047302248
    },
    {
      "time": "2025-12-10",
      "value": 25.36020004272461
    },
    {
      "time": "2025-12-11",
      "value": 25.34980007171631
    },
    {
      "time": "2025-12-12",
      "value": 25.34140007019043
    },
    {
      "time": "2025-12-15",
      "value": 25.325200080871582
    },
    {
      "time": "2025-12-16",
      "value": 25.309400062561036
    },
    {
      "time": "2025-12-17",
      "value": 25.297800064086914
    },
    {
      "time": "2025-12-18",
      "value": 25.288400077819823
    },
    {
      "time": "2025-12-19",
      "value": 25.281200065612794
    },
    {
      "time": "2025-12-22",
      "value": 25.281200065612794
    },
    {
      "time": "2025-12-23",
      "value": 25.278400077819825
    },
    {
      "time": "2025-12-24",
      "value": 25.274400062561035
    },
    {
      "time": "2025-12-26",
      "value": 25.26540008544922
    },
    {
      "time": "2025-12-29",
      "value": 25.257800102233887
    },
    {
      "time": "2025-12-30",
      "value": 25.24760009765625
    },
    {
      "time": "2025-12-31",
      "value": 25.22980010986328
    },
    {
      "time": "2026-01-02",
      "value": 25.216200103759764
    },
    {
      "time": "2026-01-05",
      "value": 25.200400085449218
    },
    {
      "time": "2026-01-06",
      "value": 25.186200103759766
    },
    {
      "time": "2026-01-07",
      "value": 25.17040008544922
    },
    {
      "time": "2026-01-08",
      "value": 25.156600074768065
    },
    {
      "time": "2026-01-09",
      "value": 25.15080005645752
    },
    {
      "time": "2026-01-12",
      "value": 25.155400047302248
    },
    {
      "time": "2026-01-13",
      "value": 25.159800033569336
    },
    {
      "time": "2026-01-14",
      "value": 25.16620006561279
    },
    {
      "time": "2026-01-15",
      "value": 25.1742000579834
    },
    {
      "time": "2026-01-16",
      "value": 25.188200035095214
    },
    {
      "time": "2026-01-20",
      "value": 25.19480007171631
    },
    {
      "time": "2026-01-21",
      "value": 25.202600059509276
    },
    {
      "time": "2026-01-22",
      "value": 25.20000003814697
    },
    {
      "time": "2026-01-23",
      "value": 25.20020004272461
    },
    {
      "time": "2026-01-26",
      "value": 25.195800018310546
    },
    {
      "time": "2026-01-27",
      "value": 25.197000007629395
    },
    {
      "time": "2026-01-28",
      "value": 25.200400009155274
    },
    {
      "time": "2026-01-29",
      "value": 25.210799980163575
    },
    {
      "time": "2026-01-30",
      "value": 25.222599983215332
    },
    {
      "time": "2026-02-02",
      "value": 25.230199966430664
    },
    {
      "time": "2026-02-03",
      "value": 25.243399963378906
    },
    {
      "time": "2026-02-04",
      "value": 25.265199966430664
    },
    {
      "time": "2026-02-05",
      "value": 25.280599975585936
    },
    {
      "time": "2026-02-06",
      "value": 25.303399963378908
    },
    {
      "time": "2026-02-09",
      "value": 25.323599967956543
    },
    {
      "time": "2026-02-10",
      "value": 25.345599975585937
    },
    {
      "time": "2026-02-11",
      "value": 25.367799987792967
    },
    {
      "time": "2026-02-12",
      "value": 25.393999977111818
    },
    {
      "time": "2026-02-13",
      "value": 25.425799980163575
    },
    {
      "time": "2026-02-17",
      "value": 25.462399978637695
    },
    {
      "time": "2026-02-18",
      "value": 25.49439998626709
    },
    {
      "time": "2026-02-19",
      "value": 25.526399993896483
    },
    {
      "time": "2026-02-20",
      "value": 25.566799964904785
    },
    {
      "time": "2026-02-23",
      "value": 25.609599952697753
    },
    {
      "time": "2026-02-24",
      "value": 25.6503999710083
    },
    {
      "time": "2026-02-25",
      "value": 25.690599937438964
    },
    {
      "time": "2026-02-26",
      "value": 25.73419994354248
    },
    {
      "time": "2026-02-27",
      "value": 25.781799926757813
    },
    {
      "time": "2026-03-02",
      "value": 25.832199935913085
    },
    {
      "time": "2026-03-03",
      "value": 25.874199905395507
    },
    {
      "time": "2026-03-04",
      "value": 25.91739990234375
    },
    {
      "time": "2026-03-05",
      "value": 25.956599922180175
    },
    {
      "time": "2026-03-06",
      "value": 25.98739994049072
    },
    {
      "time": "2026-03-09",
      "value": 26.017799911499022
    },
    {
      "time": "2026-03-10",
      "value": 26.046199913024903
    },
    {
      "time": "2026-03-11",
      "value": 26.06899990081787
    },
    {
      "time": "2026-03-12",
      "value": 26.08679988861084
    },
    {
      "time": "2026-03-13",
      "value": 26.10179988861084
    },
    {
      "time": "2026-03-16",
      "value": 26.12679988861084
    },
    {
      "time": "2026-03-17",
      "value": 26.14959987640381
    },
    {
      "time": "2026-03-18",
      "value": 26.164799880981445
    },
    {
      "time": "2026-03-19",
      "value": 26.176399879455566
    },
    {
      "time": "2026-03-20",
      "value": 26.17279987335205
    },
    {
      "time": "2026-03-23",
      "value": 26.169199867248537
    },
    {
      "time": "2026-03-24",
      "value": 26.163599853515624
    },
    {
      "time": "2026-03-25",
      "value": 26.158599853515625
    },
    {
      "time": "2026-03-26",
      "value": 26.149799880981444
    },
    {
      "time": "2026-03-27",
      "value": 26.133199882507324
    },
    {
      "time": "2026-03-30",
      "value": 26.11639991760254
    },
    {
      "time": "2026-03-31",
      "value": 26.101799926757813
    },
    {
      "time": "2026-04-01",
      "value": 26.098999900817873
    },
    {
      "time": "2026-04-02",
      "value": 26.098999900817873
    },
    {
      "time": "2026-04-06",
      "value": 26.102599906921387
    },
    {
      "time": "2026-04-07",
      "value": 26.106199913024902
    },
    {
      "time": "2026-04-08",
      "value": 26.12199993133545
    },
    {
      "time": "2026-04-09",
      "value": 26.137999954223634
    },
    {
      "time": "2026-04-10",
      "value": 26.158999977111815
    },
    {
      "time": "2026-04-13",
      "value": 26.175
    },
    {
      "time": "2026-04-14",
      "value": 26.198600006103515
    },
    {
      "time": "2026-04-15",
      "value": 26.22659999847412
    },
    {
      "time": "2026-04-16",
      "value": 26.255599975585938
    },
    {
      "time": "2026-04-17",
      "value": 26.285799980163574
    },
    {
      "time": "2026-04-20",
      "value": 26.316799964904785
    },
    {
      "time": "2026-04-21",
      "value": 26.332399978637696
    },
    {
      "time": "2026-04-22",
      "value": 26.341399993896484
    },
    {
      "time": "2026-04-23",
      "value": 26.350200004577637
    },
    {
      "time": "2026-04-24",
      "value": 26.355200004577636
    },
    {
      "time": "2026-04-27",
      "value": 26.360200004577635
    },
    {
      "time": "2026-04-28",
      "value": 26.36240001678467
    },
    {
      "time": "2026-04-29",
      "value": 26.35400001525879
    },
    {
      "time": "2026-04-30",
      "value": 26.36240001678467
    },
    {
      "time": "2026-05-01",
      "value": 26.37060001373291
    },
    {
      "time": "2026-05-04",
      "value": 26.370000038146973
    },
    {
      "time": "2026-05-05",
      "value": 26.371800041198732
    },
    {
      "time": "2026-05-06",
      "value": 26.381600036621094
    },
    {
      "time": "2026-05-07",
      "value": 26.38520004272461
    },
    {
      "time": "2026-05-08",
      "value": 26.387600021362303
    },
    {
      "time": "2026-05-11",
      "value": 26.390800018310546
    },
    {
      "time": "2026-05-12",
      "value": 26.39380001068115
    },
    {
      "time": "2026-05-13",
      "value": 26.40120002746582
    },
    {
      "time": "2026-05-14",
      "value": 26.408000030517577
    },
    {
      "time": "2026-05-15",
      "value": 26.410800018310546
    },
    {
      "time": "2026-05-18",
      "value": 26.424400024414062
    },
    {
      "time": "2026-05-19",
      "value": 26.43700004577637
    },
    {
      "time": "2026-05-20",
      "value": 26.45620002746582
    },
    {
      "time": "2026-05-21",
      "value": 26.481600036621092
    },
    {
      "time": "2026-05-22",
      "value": 26.51020004272461
    },
    {
      "time": "2026-05-26",
      "value": 26.54520004272461
    },
    {
      "time": "2026-05-27",
      "value": 26.571400032043456
    },
    {
      "time": "2026-05-28",
      "value": 26.59740001678467
    },
    {
      "time": "2026-05-29",
      "value": 26.626400032043456
    },
    {
      "time": "2026-06-01",
      "value": 26.64680004119873
    },
    {
      "time": "2026-06-02",
      "value": 26.685000076293946
    },
    {
      "time": "2026-06-03",
      "value": 26.71860008239746
    },
    {
      "time": "2026-06-04",
      "value": 26.75980010986328
    },
    {
      "time": "2026-06-05",
      "value": 26.801400108337404
    },
    {
      "time": "2026-06-08",
      "value": 26.84100009918213
    },
    {
      "time": "2026-06-09",
      "value": 26.89640007019043
    },
    {
      "time": "2026-06-10",
      "value": 26.95120006561279
    },
    {
      "time": "2026-06-11",
      "value": 27.002200088500977
    },
    {
      "time": "2026-06-12",
      "value": 27.052400093078614
    },
    {
      "time": "2026-06-15",
      "value": 27.092800102233888
    },
    {
      "time": "2026-06-16",
      "value": 27.13380012512207
    },
    {
      "time": "2026-06-17",
      "value": 27.1610001373291
    },
    {
      "time": "2026-06-18",
      "value": 27.17700012207031
    },
    {
      "time": "2026-06-22",
      "value": 27.196200103759764
    },
    {
      "time": "2026-06-23",
      "value": 27.21820011138916
    },
    {
      "time": "2026-06-24",
      "value": 27.24080009460449
    },
    {
      "time": "2026-06-25",
      "value": 27.260000076293945
    },
    {
      "time": "2026-06-26",
      "value": 27.284000091552734
    },
    {
      "time": "2026-06-29",
      "value": 27.303800086975098
    },
    {
      "time": "2026-06-30",
      "value": 27.30760009765625
    },
    {
      "time": "2026-07-01",
      "value": 27.311200103759766
    },
    {
      "time": "2026-07-02",
      "value": 27.330000076293945
    },
    {
      "time": "2026-07-06",
      "value": 27.350000076293945
    },
    {
      "time": "2026-07-07",
      "value": 27.37040008544922
    },
    {
      "time": "2026-07-08",
      "value": 27.384400062561035
    },
    {
      "time": "2026-07-09",
      "value": 27.40020008087158
    },
    {
      "time": "2026-07-10",
      "value": 27.41460006713867
    },
    {
      "time": "2026-07-13",
      "value": 27.436200065612795
    },
    {
      "time": "2026-07-14",
      "value": 27.448400077819823
    },
    {
      "time": "2026-07-15",
      "value": 27.461800079345704
    },
    {
      "time": "2026-07-16",
      "value": 27.491000061035155
    },
    {
      "time": "2026-07-17",
      "value": 27.517800064086913
    },
    {
      "time": "2026-07-20",
      "value": 27.535200080871583
    },
    {
      "time": "2026-07-21",
      "value": 27.56020008087158
    },
    {
      "time": "2026-07-22",
      "value": 27.58020008087158
    },
    {
      "time": "2026-07-23",
      "value": 27.59960006713867
    },
    {
      "time": "2026-07-24",
      "value": 27.62960006713867
    }
  ],
  "analysis": null
}