{
  "ok": true,
  "cached": false,
  "ticker": "REXR",
  "price": 39,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Daniel Webster",
      "slug": "daniel-webster",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2025-02-26",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Rexford Industrial Realty Inc (REXR) Q2 2026 Earnings Call Highlights: Strong Leasing Volume ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/real-estate/articles/rexford-industrial-realty-inc-rexr-230027519.html",
      "published": "2026-07-24"
    },
    {
      "title": "How Rexford’s Portfolio Reset and US$1 Billion Buyback Will Impact Rexford Industrial Realty (REXR) Investors",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/real-estate/articles/rexford-portfolio-reset-us-1-200844085.html",
      "published": "2026-07-24"
    },
    {
      "title": "Rexford Industrial Realty Shares Rise After Q2 Beat",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rexford-industrial-realty-shares-rise-200136217.html",
      "published": "2026-07-24"
    },
    {
      "title": "Rexford Industrial Realty Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/b93c5e82-0f38-3700-993f-2e028bbc65ea/rexford-industrial-realty-q2.html",
      "published": "2026-07-24"
    },
    {
      "title": "Rexford Industrial (REXR) Beats Q2 FFO Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rexford-industrial-rexr-beats-q2-222010043.html",
      "published": "2026-07-23"
    },
    {
      "title": "Rexford Industrial: Q2 Earnings Snapshot",
      "publisher": "Associated Press",
      "link": "https://finance.yahoo.com/real-estate/articles/rexford-industrial-q2-earnings-snapshot-202514565.html",
      "published": "2026-07-23"
    },
    {
      "title": "Rexford Industrial Announces Second Quarter 2026 Financial Results",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/real-estate/articles/rexford-industrial-announces-second-quarter-201500388.html",
      "published": "2026-07-23"
    },
    {
      "title": "SL Green (SLG) Q2 FFO and Revenues Beat Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/sl-green-slg-q2-ffo-215509727.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 37.7400016784668,
      "high": 37.939998626708984,
      "low": 37.220001220703125,
      "close": 37.619998931884766,
      "volume": 2374500
    },
    {
      "time": "2025-07-28",
      "open": 37.4900016784668,
      "high": 37.650001525878906,
      "low": 36.959999084472656,
      "close": 36.959999084472656,
      "volume": 1764000
    },
    {
      "time": "2025-07-29",
      "open": 37,
      "high": 37.650001525878906,
      "low": 36.56999969482422,
      "close": 37.59000015258789,
      "volume": 1430200
    },
    {
      "time": "2025-07-30",
      "open": 37.65999984741211,
      "high": 37.880001068115234,
      "low": 36.869998931884766,
      "close": 37.189998626708984,
      "volume": 1646500
    },
    {
      "time": "2025-07-31",
      "open": 36.869998931884766,
      "high": 37.22999954223633,
      "low": 36.459999084472656,
      "close": 36.529998779296875,
      "volume": 2012900
    },
    {
      "time": "2025-08-01",
      "open": 36.68000030517578,
      "high": 36.93000030517578,
      "low": 35.529998779296875,
      "close": 35.91999816894531,
      "volume": 2628300
    },
    {
      "time": "2025-08-04",
      "open": 36.060001373291016,
      "high": 36.47999954223633,
      "low": 35.81999969482422,
      "close": 36.150001525878906,
      "volume": 1424300
    },
    {
      "time": "2025-08-05",
      "open": 36.34000015258789,
      "high": 37,
      "low": 36.22999954223633,
      "close": 36.939998626708984,
      "volume": 2521700
    },
    {
      "time": "2025-08-06",
      "open": 36.79999923706055,
      "high": 37.06999969482422,
      "low": 36.61000061035156,
      "close": 36.7400016784668,
      "volume": 2078200
    },
    {
      "time": "2025-08-07",
      "open": 37.06999969482422,
      "high": 37.209999084472656,
      "low": 36.689998626708984,
      "close": 36.970001220703125,
      "volume": 2749700
    },
    {
      "time": "2025-08-08",
      "open": 36.9900016784668,
      "high": 37.220001220703125,
      "low": 36.619998931884766,
      "close": 36.720001220703125,
      "volume": 2108800
    },
    {
      "time": "2025-08-11",
      "open": 36.709999084472656,
      "high": 36.91999816894531,
      "low": 36.349998474121094,
      "close": 36.40999984741211,
      "volume": 1973000
    },
    {
      "time": "2025-08-12",
      "open": 36.75,
      "high": 37.06999969482422,
      "low": 36.41999816894531,
      "close": 37.06999969482422,
      "volume": 2285400
    },
    {
      "time": "2025-08-13",
      "open": 36.9900016784668,
      "high": 38.099998474121094,
      "low": 36.72999954223633,
      "close": 38,
      "volume": 1535000
    },
    {
      "time": "2025-08-14",
      "open": 37.5,
      "high": 37.95000076293945,
      "low": 37.290000915527344,
      "close": 37.790000915527344,
      "volume": 1378000
    },
    {
      "time": "2025-08-15",
      "open": 37.939998626708984,
      "high": 38.31999969482422,
      "low": 37.900001525878906,
      "close": 38.08000183105469,
      "volume": 3202500
    },
    {
      "time": "2025-08-18",
      "open": 38,
      "high": 38.369998931884766,
      "low": 37.630001068115234,
      "close": 37.66999816894531,
      "volume": 2020200
    },
    {
      "time": "2025-08-19",
      "open": 37.95000076293945,
      "high": 39.650001525878906,
      "low": 37.95000076293945,
      "close": 39.45000076293945,
      "volume": 3474200
    },
    {
      "time": "2025-08-20",
      "open": 39.790000915527344,
      "high": 39.86000061035156,
      "low": 39.18000030517578,
      "close": 39.34000015258789,
      "volume": 2171700
    },
    {
      "time": "2025-08-21",
      "open": 39.06999969482422,
      "high": 39.31999969482422,
      "low": 38.810001373291016,
      "close": 39.060001373291016,
      "volume": 1603100
    },
    {
      "time": "2025-08-22",
      "open": 39.459999084472656,
      "high": 40.66999816894531,
      "low": 39.380001068115234,
      "close": 40.41999816894531,
      "volume": 1424400
    },
    {
      "time": "2025-08-25",
      "open": 40.279998779296875,
      "high": 40.58000183105469,
      "low": 39.880001068115234,
      "close": 40.099998474121094,
      "volume": 934900
    },
    {
      "time": "2025-08-26",
      "open": 40.099998474121094,
      "high": 40.709999084472656,
      "low": 39.939998626708984,
      "close": 40.0099983215332,
      "volume": 2379800
    },
    {
      "time": "2025-08-27",
      "open": 42.25,
      "high": 42.650001525878906,
      "low": 41.5,
      "close": 41.779998779296875,
      "volume": 7777000
    },
    {
      "time": "2025-08-28",
      "open": 41.79999923706055,
      "high": 41.880001068115234,
      "low": 40.81999969482422,
      "close": 41.36000061035156,
      "volume": 2279400
    },
    {
      "time": "2025-08-29",
      "open": 41.45000076293945,
      "high": 41.529998779296875,
      "low": 41.119998931884766,
      "close": 41.40999984741211,
      "volume": 1780000
    },
    {
      "time": "2025-09-02",
      "open": 40.75,
      "high": 40.91999816894531,
      "low": 40.060001373291016,
      "close": 40.279998779296875,
      "volume": 2021100
    },
    {
      "time": "2025-09-03",
      "open": 40.5,
      "high": 41.279998779296875,
      "low": 40.439998626708984,
      "close": 40.970001220703125,
      "volume": 3533000
    },
    {
      "time": "2025-09-04",
      "open": 41.099998474121094,
      "high": 42.15999984741211,
      "low": 40.9900016784668,
      "close": 42.08000183105469,
      "volume": 3861000
    },
    {
      "time": "2025-09-05",
      "open": 42.5,
      "high": 43.029998779296875,
      "low": 42.2400016784668,
      "close": 42.88999938964844,
      "volume": 4099000
    },
    {
      "time": "2025-09-08",
      "open": 42.22999954223633,
      "high": 43.040000915527344,
      "low": 42.02000045776367,
      "close": 42.97999954223633,
      "volume": 4232500
    },
    {
      "time": "2025-09-09",
      "open": 42.709999084472656,
      "high": 43.099998474121094,
      "low": 42.59000015258789,
      "close": 42.720001220703125,
      "volume": 3679400
    },
    {
      "time": "2025-09-10",
      "open": 42.68000030517578,
      "high": 43.220001220703125,
      "low": 42.5,
      "close": 42.709999084472656,
      "volume": 3050700
    },
    {
      "time": "2025-09-11",
      "open": 42.83000183105469,
      "high": 43.65999984741211,
      "low": 42.83000183105469,
      "close": 43.529998779296875,
      "volume": 2290300
    },
    {
      "time": "2025-09-12",
      "open": 43.13999938964844,
      "high": 43.790000915527344,
      "low": 43.13999938964844,
      "close": 43.36000061035156,
      "volume": 2480500
    },
    {
      "time": "2025-09-15",
      "open": 43.5,
      "high": 43.52000045776367,
      "low": 42.65999984741211,
      "close": 42.849998474121094,
      "volume": 2082700
    },
    {
      "time": "2025-09-16",
      "open": 42.72999954223633,
      "high": 42.91999816894531,
      "low": 42.400001525878906,
      "close": 42.790000915527344,
      "volume": 1682700
    },
    {
      "time": "2025-09-17",
      "open": 43.029998779296875,
      "high": 43.36000061035156,
      "low": 42.02000045776367,
      "close": 42.279998779296875,
      "volume": 3931800
    },
    {
      "time": "2025-09-18",
      "open": 42.41999816894531,
      "high": 42.66999816894531,
      "low": 42.060001373291016,
      "close": 42.52000045776367,
      "volume": 1977600
    },
    {
      "time": "2025-09-19",
      "open": 42.400001525878906,
      "high": 42.439998626708984,
      "low": 41.849998474121094,
      "close": 41.97999954223633,
      "volume": 3715200
    },
    {
      "time": "2025-09-22",
      "open": 41.81999969482422,
      "high": 42.369998931884766,
      "low": 41.650001525878906,
      "close": 42.189998626708984,
      "volume": 3190900
    },
    {
      "time": "2025-09-23",
      "open": 42.27000045776367,
      "high": 42.540000915527344,
      "low": 42.0099983215332,
      "close": 42.22999954223633,
      "volume": 2765500
    },
    {
      "time": "2025-09-24",
      "open": 42.16999816894531,
      "high": 42.400001525878906,
      "low": 41.68000030517578,
      "close": 41.7599983215332,
      "volume": 2097400
    },
    {
      "time": "2025-09-25",
      "open": 41.630001068115234,
      "high": 41.959999084472656,
      "low": 41.43000030517578,
      "close": 41.59000015258789,
      "volume": 2343200
    },
    {
      "time": "2025-09-26",
      "open": 41.65999984741211,
      "high": 41.880001068115234,
      "low": 41.439998626708984,
      "close": 41.58000183105469,
      "volume": 1520100
    },
    {
      "time": "2025-09-29",
      "open": 41.77000045776367,
      "high": 41.77000045776367,
      "low": 41.150001525878906,
      "close": 41.540000915527344,
      "volume": 2840200
    },
    {
      "time": "2025-09-30",
      "open": 41.150001525878906,
      "high": 41.5099983215332,
      "low": 40.7599983215332,
      "close": 41.11000061035156,
      "volume": 1968400
    },
    {
      "time": "2025-10-01",
      "open": 41.29999923706055,
      "high": 41.95000076293945,
      "low": 41,
      "close": 41.84000015258789,
      "volume": 2835300
    },
    {
      "time": "2025-10-02",
      "open": 41.720001220703125,
      "high": 41.75,
      "low": 40.880001068115234,
      "close": 41.36000061035156,
      "volume": 2166600
    },
    {
      "time": "2025-10-03",
      "open": 41.63999938964844,
      "high": 41.959999084472656,
      "low": 41.45000076293945,
      "close": 41.66999816894531,
      "volume": 1734300
    },
    {
      "time": "2025-10-06",
      "open": 41.81999969482422,
      "high": 42.099998474121094,
      "low": 41.36000061035156,
      "close": 41.65999984741211,
      "volume": 2680500
    },
    {
      "time": "2025-10-07",
      "open": 41.849998474121094,
      "high": 41.959999084472656,
      "low": 41.400001525878906,
      "close": 41.59000015258789,
      "volume": 1805900
    },
    {
      "time": "2025-10-08",
      "open": 41.4900016784668,
      "high": 41.86000061035156,
      "low": 41.20000076293945,
      "close": 41.4900016784668,
      "volume": 1581700
    },
    {
      "time": "2025-10-09",
      "open": 41.400001525878906,
      "high": 41.56999969482422,
      "low": 41.060001373291016,
      "close": 41.25,
      "volume": 1315600
    },
    {
      "time": "2025-10-10",
      "open": 41.400001525878906,
      "high": 41.470001220703125,
      "low": 39.34000015258789,
      "close": 39.36000061035156,
      "volume": 2140200
    },
    {
      "time": "2025-10-13",
      "open": 39.88999938964844,
      "high": 40.599998474121094,
      "low": 39.66999816894531,
      "close": 40.540000915527344,
      "volume": 1806700
    },
    {
      "time": "2025-10-14",
      "open": 40.16999816894531,
      "high": 41.0099983215332,
      "low": 40.119998931884766,
      "close": 40.939998626708984,
      "volume": 1584100
    },
    {
      "time": "2025-10-15",
      "open": 41.16999816894531,
      "high": 42.34000015258789,
      "low": 41.16999816894531,
      "close": 42.16999816894531,
      "volume": 4588400
    },
    {
      "time": "2025-10-16",
      "open": 43.25,
      "high": 43.65999984741211,
      "low": 42.47999954223633,
      "close": 43.119998931884766,
      "volume": 4731400
    },
    {
      "time": "2025-10-17",
      "open": 43.08000183105469,
      "high": 43.779998779296875,
      "low": 42.720001220703125,
      "close": 43.7599983215332,
      "volume": 3015500
    },
    {
      "time": "2025-10-20",
      "open": 43.38999938964844,
      "high": 44.380001068115234,
      "low": 43.279998779296875,
      "close": 44.2599983215332,
      "volume": 2708100
    },
    {
      "time": "2025-10-21",
      "open": 43.970001220703125,
      "high": 44.209999084472656,
      "low": 43.119998931884766,
      "close": 43.40999984741211,
      "volume": 1804300
    },
    {
      "time": "2025-10-22",
      "open": 43.349998474121094,
      "high": 43.54999923706055,
      "low": 42.77000045776367,
      "close": 42.97999954223633,
      "volume": 2348600
    },
    {
      "time": "2025-10-23",
      "open": 42.81999969482422,
      "high": 43.09000015258789,
      "low": 42.47999954223633,
      "close": 42.77000045776367,
      "volume": 1853500
    },
    {
      "time": "2025-10-24",
      "open": 42.91999816894531,
      "high": 42.91999816894531,
      "low": 42.119998931884766,
      "close": 42.20000076293945,
      "volume": 2222700
    },
    {
      "time": "2025-10-27",
      "open": 42.5,
      "high": 42.65999984741211,
      "low": 42.15999984741211,
      "close": 42.529998779296875,
      "volume": 1316700
    },
    {
      "time": "2025-10-28",
      "open": 42.52000045776367,
      "high": 42.560001373291016,
      "low": 41.93000030517578,
      "close": 42.4900016784668,
      "volume": 1715100
    },
    {
      "time": "2025-10-29",
      "open": 42.27000045776367,
      "high": 42.34000015258789,
      "low": 41.22999954223633,
      "close": 41.470001220703125,
      "volume": 2135000
    },
    {
      "time": "2025-10-30",
      "open": 41.209999084472656,
      "high": 41.689998626708984,
      "low": 41.11000061035156,
      "close": 41.29999923706055,
      "volume": 1213900
    },
    {
      "time": "2025-10-31",
      "open": 41.130001068115234,
      "high": 41.369998931884766,
      "low": 40.7400016784668,
      "close": 41.31999969482422,
      "volume": 2399900
    },
    {
      "time": "2025-11-03",
      "open": 40.849998474121094,
      "high": 41.34000015258789,
      "low": 40.36000061035156,
      "close": 41.34000015258789,
      "volume": 1895100
    },
    {
      "time": "2025-11-04",
      "open": 41.2400016784668,
      "high": 41.720001220703125,
      "low": 41.0099983215332,
      "close": 41.349998474121094,
      "volume": 1172100
    },
    {
      "time": "2025-11-05",
      "open": 41.38999938964844,
      "high": 41.599998474121094,
      "low": 41.06999969482422,
      "close": 41.31999969482422,
      "volume": 1462700
    },
    {
      "time": "2025-11-06",
      "open": 41.380001068115234,
      "high": 41.65999984741211,
      "low": 40.790000915527344,
      "close": 40.900001525878906,
      "volume": 1425900
    },
    {
      "time": "2025-11-07",
      "open": 40.72999954223633,
      "high": 41.84000015258789,
      "low": 40.72999954223633,
      "close": 41.84000015258789,
      "volume": 1145100
    },
    {
      "time": "2025-11-10",
      "open": 41.97999954223633,
      "high": 41.97999954223633,
      "low": 41.5099983215332,
      "close": 41.59000015258789,
      "volume": 1001300
    },
    {
      "time": "2025-11-11",
      "open": 41.869998931884766,
      "high": 42.22999954223633,
      "low": 41.58000183105469,
      "close": 42.220001220703125,
      "volume": 689000
    },
    {
      "time": "2025-11-12",
      "open": 42.0099983215332,
      "high": 42.25,
      "low": 41.70000076293945,
      "close": 41.720001220703125,
      "volume": 937600
    },
    {
      "time": "2025-11-13",
      "open": 41.34000015258789,
      "high": 41.59000015258789,
      "low": 41.06999969482422,
      "close": 41.220001220703125,
      "volume": 1224500
    },
    {
      "time": "2025-11-14",
      "open": 41.119998931884766,
      "high": 41.20000076293945,
      "low": 40.79999923706055,
      "close": 40.9900016784668,
      "volume": 1138300
    },
    {
      "time": "2025-11-17",
      "open": 41.02000045776367,
      "high": 41.150001525878906,
      "low": 40.130001068115234,
      "close": 40.310001373291016,
      "volume": 1969800
    },
    {
      "time": "2025-11-18",
      "open": 40.20000076293945,
      "high": 40.91999816894531,
      "low": 40.13999938964844,
      "close": 40.810001373291016,
      "volume": 1736400
    },
    {
      "time": "2025-11-19",
      "open": 41.5,
      "high": 42.40999984741211,
      "low": 39.810001373291016,
      "close": 40.20000076293945,
      "volume": 4988700
    },
    {
      "time": "2025-11-20",
      "open": 40.52000045776367,
      "high": 41.04999923706055,
      "low": 40.220001220703125,
      "close": 40.2599983215332,
      "volume": 2197100
    },
    {
      "time": "2025-11-21",
      "open": 40.33000183105469,
      "high": 41.18000030517578,
      "low": 40.09000015258789,
      "close": 41.040000915527344,
      "volume": 2481700
    },
    {
      "time": "2025-11-24",
      "open": 41.06999969482422,
      "high": 41.33000183105469,
      "low": 40.619998931884766,
      "close": 40.81999969482422,
      "volume": 1740500
    },
    {
      "time": "2025-11-25",
      "open": 40.81999969482422,
      "high": 41.77000045776367,
      "low": 40.709999084472656,
      "close": 41.38999938964844,
      "volume": 3018300
    },
    {
      "time": "2025-11-26",
      "open": 41.459999084472656,
      "high": 42.060001373291016,
      "low": 41.400001525878906,
      "close": 41.65999984741211,
      "volume": 1131200
    },
    {
      "time": "2025-11-28",
      "open": 41.81999969482422,
      "high": 41.93000030517578,
      "low": 41.56999969482422,
      "close": 41.61000061035156,
      "volume": 890000
    },
    {
      "time": "2025-12-01",
      "open": 41.20000076293945,
      "high": 41.77000045776367,
      "low": 41.09000015258789,
      "close": 41.459999084472656,
      "volume": 1893900
    },
    {
      "time": "2025-12-02",
      "open": 41.54999923706055,
      "high": 41.7400016784668,
      "low": 41.220001220703125,
      "close": 41.2400016784668,
      "volume": 1994300
    },
    {
      "time": "2025-12-03",
      "open": 41.16999816894531,
      "high": 41.65999984741211,
      "low": 41,
      "close": 41.63999938964844,
      "volume": 2198200
    },
    {
      "time": "2025-12-04",
      "open": 41.59000015258789,
      "high": 41.709999084472656,
      "low": 41.13999938964844,
      "close": 41.189998626708984,
      "volume": 1589500
    },
    {
      "time": "2025-12-05",
      "open": 41.11000061035156,
      "high": 41.290000915527344,
      "low": 40.68000030517578,
      "close": 40.72999954223633,
      "volume": 2236600
    },
    {
      "time": "2025-12-08",
      "open": 40.52000045776367,
      "high": 40.56999969482422,
      "low": 39.77000045776367,
      "close": 39.790000915527344,
      "volume": 2677100
    },
    {
      "time": "2025-12-09",
      "open": 39.970001220703125,
      "high": 40.470001220703125,
      "low": 39.529998779296875,
      "close": 39.650001525878906,
      "volume": 3040800
    },
    {
      "time": "2025-12-10",
      "open": 39.630001068115234,
      "high": 40.970001220703125,
      "low": 39.630001068115234,
      "close": 40.79999923706055,
      "volume": 2008500
    },
    {
      "time": "2025-12-11",
      "open": 41,
      "high": 41.790000915527344,
      "low": 40.970001220703125,
      "close": 41.650001525878906,
      "volume": 2686400
    },
    {
      "time": "2025-12-12",
      "open": 41.869998931884766,
      "high": 41.959999084472656,
      "low": 40.97999954223633,
      "close": 41.279998779296875,
      "volume": 2518300
    },
    {
      "time": "2025-12-15",
      "open": 41.529998779296875,
      "high": 41.529998779296875,
      "low": 40.900001525878906,
      "close": 41.130001068115234,
      "volume": 2150800
    },
    {
      "time": "2025-12-16",
      "open": 41.029998779296875,
      "high": 41.529998779296875,
      "low": 40.709999084472656,
      "close": 40.720001220703125,
      "volume": 3415300
    },
    {
      "time": "2025-12-17",
      "open": 40.72999954223633,
      "high": 41.36000061035156,
      "low": 40.72999954223633,
      "close": 41.20000076293945,
      "volume": 2426000
    },
    {
      "time": "2025-12-18",
      "open": 41.41999816894531,
      "high": 41.439998626708984,
      "low": 40.880001068115234,
      "close": 40.90999984741211,
      "volume": 1848800
    },
    {
      "time": "2025-12-19",
      "open": 40.88999938964844,
      "high": 41.34000015258789,
      "low": 40.709999084472656,
      "close": 41.16999816894531,
      "volume": 4261800
    },
    {
      "time": "2025-12-22",
      "open": 40.939998626708984,
      "high": 41.189998626708984,
      "low": 40.290000915527344,
      "close": 40.36000061035156,
      "volume": 1660000
    },
    {
      "time": "2025-12-23",
      "open": 40.290000915527344,
      "high": 40.38999938964844,
      "low": 39.68000030517578,
      "close": 39.689998626708984,
      "volume": 1399600
    },
    {
      "time": "2025-12-24",
      "open": 39.779998779296875,
      "high": 40.09000015258789,
      "low": 39.72999954223633,
      "close": 39.81999969482422,
      "volume": 899200
    },
    {
      "time": "2025-12-26",
      "open": 39.81999969482422,
      "high": 39.880001068115234,
      "low": 39.29999923706055,
      "close": 39.439998626708984,
      "volume": 1481600
    },
    {
      "time": "2025-12-29",
      "open": 39.63999938964844,
      "high": 39.650001525878906,
      "low": 38.560001373291016,
      "close": 38.970001220703125,
      "volume": 3113400
    },
    {
      "time": "2025-12-30",
      "open": 39.040000915527344,
      "high": 39.81999969482422,
      "low": 38.810001373291016,
      "close": 39.72999954223633,
      "volume": 2126400
    },
    {
      "time": "2025-12-31",
      "open": 39.310001373291016,
      "high": 39.43000030517578,
      "low": 38.61000061035156,
      "close": 38.720001220703125,
      "volume": 1822500
    },
    {
      "time": "2026-01-02",
      "open": 38.75,
      "high": 39.279998779296875,
      "low": 38.41999816894531,
      "close": 39.029998779296875,
      "volume": 1738400
    },
    {
      "time": "2026-01-05",
      "open": 38.77000045776367,
      "high": 39.349998474121094,
      "low": 38.709999084472656,
      "close": 39.02000045776367,
      "volume": 1706200
    },
    {
      "time": "2026-01-06",
      "open": 38.72999954223633,
      "high": 38.81999969482422,
      "low": 37.97999954223633,
      "close": 38.81999969482422,
      "volume": 3950400
    },
    {
      "time": "2026-01-07",
      "open": 39,
      "high": 39.77000045776367,
      "low": 38.97999954223633,
      "close": 39.369998931884766,
      "volume": 3080700
    },
    {
      "time": "2026-01-08",
      "open": 39.15999984741211,
      "high": 40.459999084472656,
      "low": 39.15999984741211,
      "close": 40.36000061035156,
      "volume": 2023400
    },
    {
      "time": "2026-01-09",
      "open": 40.369998931884766,
      "high": 40.81999969482422,
      "low": 40.189998626708984,
      "close": 40.7599983215332,
      "volume": 1436200
    },
    {
      "time": "2026-01-12",
      "open": 40.7400016784668,
      "high": 40.7400016784668,
      "low": 40,
      "close": 40.04999923706055,
      "volume": 2144300
    },
    {
      "time": "2026-01-13",
      "open": 40.18000030517578,
      "high": 40.790000915527344,
      "low": 39.810001373291016,
      "close": 40.650001525878906,
      "volume": 1405800
    },
    {
      "time": "2026-01-14",
      "open": 40.68000030517578,
      "high": 41.06999969482422,
      "low": 40.459999084472656,
      "close": 40.95000076293945,
      "volume": 1571900
    },
    {
      "time": "2026-01-15",
      "open": 41.150001525878906,
      "high": 41.529998779296875,
      "low": 40.72999954223633,
      "close": 41.029998779296875,
      "volume": 1985600
    },
    {
      "time": "2026-01-16",
      "open": 40.86000061035156,
      "high": 41.2599983215332,
      "low": 40.810001373291016,
      "close": 41,
      "volume": 2161400
    },
    {
      "time": "2026-01-20",
      "open": 40.34000015258789,
      "high": 40.61000061035156,
      "low": 39.470001220703125,
      "close": 39.59000015258789,
      "volume": 2865500
    },
    {
      "time": "2026-01-21",
      "open": 39.93000030517578,
      "high": 40.5,
      "low": 39.560001373291016,
      "close": 39.70000076293945,
      "volume": 4671900
    },
    {
      "time": "2026-01-22",
      "open": 39.86000061035156,
      "high": 40.09000015258789,
      "low": 39.33000183105469,
      "close": 39.369998931884766,
      "volume": 2940500
    },
    {
      "time": "2026-01-23",
      "open": 39.41999816894531,
      "high": 39.939998626708984,
      "low": 39.220001220703125,
      "close": 39.93000030517578,
      "volume": 2593300
    },
    {
      "time": "2026-01-26",
      "open": 40.040000915527344,
      "high": 40.040000915527344,
      "low": 39.29999923706055,
      "close": 39.40999984741211,
      "volume": 1442600
    },
    {
      "time": "2026-01-27",
      "open": 39.31999969482422,
      "high": 39.599998474121094,
      "low": 39.150001525878906,
      "close": 39.41999816894531,
      "volume": 1886100
    },
    {
      "time": "2026-01-28",
      "open": 39.56999969482422,
      "high": 39.61000061035156,
      "low": 38.81999969482422,
      "close": 38.900001525878906,
      "volume": 1627600
    },
    {
      "time": "2026-01-29",
      "open": 39.220001220703125,
      "high": 40.16999816894531,
      "low": 38.709999084472656,
      "close": 40.16999816894531,
      "volume": 1709400
    },
    {
      "time": "2026-01-30",
      "open": 39.7599983215332,
      "high": 40.54999923706055,
      "low": 39.630001068115234,
      "close": 40.529998779296875,
      "volume": 1872300
    },
    {
      "time": "2026-02-02",
      "open": 40.36000061035156,
      "high": 40.93000030517578,
      "low": 40.119998931884766,
      "close": 40.290000915527344,
      "volume": 1941100
    },
    {
      "time": "2026-02-03",
      "open": 40.310001373291016,
      "high": 40.97999954223633,
      "low": 40.040000915527344,
      "close": 40.560001373291016,
      "volume": 1701700
    },
    {
      "time": "2026-02-04",
      "open": 40.849998474121094,
      "high": 41.599998474121094,
      "low": 40.77000045776367,
      "close": 41.38999938964844,
      "volume": 2415200
    },
    {
      "time": "2026-02-05",
      "open": 39.599998474121094,
      "high": 40.5,
      "low": 38.689998626708984,
      "close": 38.720001220703125,
      "volume": 4785400
    },
    {
      "time": "2026-02-06",
      "open": 39,
      "high": 39.22999954223633,
      "low": 38.31999969482422,
      "close": 38.970001220703125,
      "volume": 3290100
    },
    {
      "time": "2026-02-09",
      "open": 38.95000076293945,
      "high": 39.08000183105469,
      "low": 38.150001525878906,
      "close": 38.47999954223633,
      "volume": 3581500
    },
    {
      "time": "2026-02-10",
      "open": 38.45000076293945,
      "high": 38.689998626708984,
      "low": 38.13999938964844,
      "close": 38.22999954223633,
      "volume": 4172100
    },
    {
      "time": "2026-02-11",
      "open": 38.209999084472656,
      "high": 38.65999984741211,
      "low": 37.43000030517578,
      "close": 37.5,
      "volume": 3148500
    },
    {
      "time": "2026-02-12",
      "open": 37.720001220703125,
      "high": 37.849998474121094,
      "low": 36.31999969482422,
      "close": 36.88999938964844,
      "volume": 4836900
    },
    {
      "time": "2026-02-13",
      "open": 36.779998779296875,
      "high": 37.54999923706055,
      "low": 36.720001220703125,
      "close": 37.20000076293945,
      "volume": 3151000
    },
    {
      "time": "2026-02-17",
      "open": 37.529998779296875,
      "high": 37.790000915527344,
      "low": 36.95000076293945,
      "close": 37.56999969482422,
      "volume": 3414900
    },
    {
      "time": "2026-02-18",
      "open": 37.27000045776367,
      "high": 37.529998779296875,
      "low": 36.939998626708984,
      "close": 37.220001220703125,
      "volume": 2216000
    },
    {
      "time": "2026-02-19",
      "open": 37.099998474121094,
      "high": 37.29999923706055,
      "low": 36.79999923706055,
      "close": 37.119998931884766,
      "volume": 3072800
    },
    {
      "time": "2026-02-20",
      "open": 37.130001068115234,
      "high": 37.66999816894531,
      "low": 36.72999954223633,
      "close": 37.65999984741211,
      "volume": 3474000
    },
    {
      "time": "2026-02-23",
      "open": 37.70000076293945,
      "high": 37.83000183105469,
      "low": 37.25,
      "close": 37.27000045776367,
      "volume": 1600500
    },
    {
      "time": "2026-02-24",
      "open": 37.18000030517578,
      "high": 37.31999969482422,
      "low": 36.869998931884766,
      "close": 37.13999938964844,
      "volume": 3279100
    },
    {
      "time": "2026-02-25",
      "open": 37.189998626708984,
      "high": 37.43000030517578,
      "low": 36.849998474121094,
      "close": 37.349998474121094,
      "volume": 2035900
    },
    {
      "time": "2026-02-26",
      "open": 37.29999923706055,
      "high": 37.90999984741211,
      "low": 37.25,
      "close": 37.880001068115234,
      "volume": 1894300
    },
    {
      "time": "2026-02-27",
      "open": 36.93000030517578,
      "high": 37.84000015258789,
      "low": 36.77000045776367,
      "close": 37.470001220703125,
      "volume": 4677100
    },
    {
      "time": "2026-03-02",
      "open": 37.15999984741211,
      "high": 37.790000915527344,
      "low": 36.79999923706055,
      "close": 37.650001525878906,
      "volume": 2128400
    },
    {
      "time": "2026-03-03",
      "open": 36.7599983215332,
      "high": 37.43000030517578,
      "low": 36.400001525878906,
      "close": 37.150001525878906,
      "volume": 2922100
    },
    {
      "time": "2026-03-04",
      "open": 37.13999938964844,
      "high": 37.400001525878906,
      "low": 36.5099983215332,
      "close": 37.310001373291016,
      "volume": 2605800
    },
    {
      "time": "2026-03-05",
      "open": 36.91999816894531,
      "high": 37.06999969482422,
      "low": 36.40999984741211,
      "close": 36.90999984741211,
      "volume": 2608000
    },
    {
      "time": "2026-03-06",
      "open": 36.5,
      "high": 36.58000183105469,
      "low": 35.56999969482422,
      "close": 36.029998779296875,
      "volume": 1787800
    },
    {
      "time": "2026-03-09",
      "open": 35.63999938964844,
      "high": 35.900001525878906,
      "low": 34.90999984741211,
      "close": 35.65999984741211,
      "volume": 2875200
    },
    {
      "time": "2026-03-10",
      "open": 35.59000015258789,
      "high": 36.119998931884766,
      "low": 35.150001525878906,
      "close": 35.720001220703125,
      "volume": 3049500
    },
    {
      "time": "2026-03-11",
      "open": 35.529998779296875,
      "high": 35.599998474121094,
      "low": 34.790000915527344,
      "close": 35.279998779296875,
      "volume": 2190400
    },
    {
      "time": "2026-03-12",
      "open": 35,
      "high": 35.130001068115234,
      "low": 34.70000076293945,
      "close": 34.86000061035156,
      "volume": 2891500
    },
    {
      "time": "2026-03-13",
      "open": 35.290000915527344,
      "high": 35.540000915527344,
      "low": 34.439998626708984,
      "close": 34.470001220703125,
      "volume": 3787500
    },
    {
      "time": "2026-03-16",
      "open": 34.91999816894531,
      "high": 35.2599983215332,
      "low": 34.720001220703125,
      "close": 34.81999969482422,
      "volume": 3014400
    },
    {
      "time": "2026-03-17",
      "open": 35.209999084472656,
      "high": 35.5099983215332,
      "low": 34.84000015258789,
      "close": 34.880001068115234,
      "volume": 1987000
    },
    {
      "time": "2026-03-18",
      "open": 34.61000061035156,
      "high": 34.91999816894531,
      "low": 34.279998779296875,
      "close": 34.290000915527344,
      "volume": 3160600
    },
    {
      "time": "2026-03-19",
      "open": 34.040000915527344,
      "high": 34.75,
      "low": 34.02000045776367,
      "close": 34.529998779296875,
      "volume": 3073300
    },
    {
      "time": "2026-03-20",
      "open": 34.369998931884766,
      "high": 34.59000015258789,
      "low": 33.63999938964844,
      "close": 33.970001220703125,
      "volume": 4682500
    },
    {
      "time": "2026-03-23",
      "open": 34.56999969482422,
      "high": 35.040000915527344,
      "low": 33.970001220703125,
      "close": 34.599998474121094,
      "volume": 3030400
    },
    {
      "time": "2026-03-24",
      "open": 34.34000015258789,
      "high": 34.72999954223633,
      "low": 33.97999954223633,
      "close": 34,
      "volume": 2292100
    },
    {
      "time": "2026-03-25",
      "open": 34.25,
      "high": 34.31999969482422,
      "low": 33.400001525878906,
      "close": 33.45000076293945,
      "volume": 2259800
    },
    {
      "time": "2026-03-26",
      "open": 33.33000183105469,
      "high": 33.790000915527344,
      "low": 33.13999938964844,
      "close": 33.25,
      "volume": 2155000
    },
    {
      "time": "2026-03-27",
      "open": 33,
      "high": 33.09000015258789,
      "low": 32.31999969482422,
      "close": 32.4900016784668,
      "volume": 2909100
    },
    {
      "time": "2026-03-30",
      "open": 32.79999923706055,
      "high": 33.380001068115234,
      "low": 32.54999923706055,
      "close": 32.619998931884766,
      "volume": 3154400
    },
    {
      "time": "2026-03-31",
      "open": 32.650001525878906,
      "high": 33.20000076293945,
      "low": 32.13999938964844,
      "close": 32.72999954223633,
      "volume": 2833600
    },
    {
      "time": "2026-04-01",
      "open": 32.689998626708984,
      "high": 33.11000061035156,
      "low": 32.52000045776367,
      "close": 32.849998474121094,
      "volume": 1896700
    },
    {
      "time": "2026-04-02",
      "open": 32.70000076293945,
      "high": 33.189998626708984,
      "low": 32.380001068115234,
      "close": 33.119998931884766,
      "volume": 1443200
    },
    {
      "time": "2026-04-06",
      "open": 32.959999084472656,
      "high": 33.04999923706055,
      "low": 32.459999084472656,
      "close": 32.529998779296875,
      "volume": 1913800
    },
    {
      "time": "2026-04-07",
      "open": 32.470001220703125,
      "high": 33.189998626708984,
      "low": 32.349998474121094,
      "close": 33.11000061035156,
      "volume": 1752800
    },
    {
      "time": "2026-04-08",
      "open": 33.93000030517578,
      "high": 34.34000015258789,
      "low": 33.77000045776367,
      "close": 34.22999954223633,
      "volume": 3445700
    },
    {
      "time": "2026-04-09",
      "open": 33.9900016784668,
      "high": 34.66999816894531,
      "low": 33.900001525878906,
      "close": 34.279998779296875,
      "volume": 1248800
    },
    {
      "time": "2026-04-10",
      "open": 34.41999816894531,
      "high": 34.45000076293945,
      "low": 33.79999923706055,
      "close": 33.959999084472656,
      "volume": 1317000
    },
    {
      "time": "2026-04-13",
      "open": 34.08000183105469,
      "high": 34.689998626708984,
      "low": 33.75,
      "close": 34.65999984741211,
      "volume": 4494700
    },
    {
      "time": "2026-04-14",
      "open": 34.70000076293945,
      "high": 35.40999984741211,
      "low": 34.529998779296875,
      "close": 35.290000915527344,
      "volume": 2241600
    },
    {
      "time": "2026-04-15",
      "open": 35.25,
      "high": 35.72999954223633,
      "low": 35.02000045776367,
      "close": 35.689998626708984,
      "volume": 2667200
    },
    {
      "time": "2026-04-16",
      "open": 35.869998931884766,
      "high": 36.279998779296875,
      "low": 35.650001525878906,
      "close": 35.93000030517578,
      "volume": 3351900
    },
    {
      "time": "2026-04-17",
      "open": 36.150001525878906,
      "high": 37.220001220703125,
      "low": 36.150001525878906,
      "close": 37.0099983215332,
      "volume": 2539600
    },
    {
      "time": "2026-04-20",
      "open": 36.77000045776367,
      "high": 37.54999923706055,
      "low": 36.66999816894531,
      "close": 37.439998626708984,
      "volume": 2016100
    },
    {
      "time": "2026-04-21",
      "open": 37.43000030517578,
      "high": 37.5,
      "low": 36.52000045776367,
      "close": 36.68000030517578,
      "volume": 1602700
    },
    {
      "time": "2026-04-22",
      "open": 36.93000030517578,
      "high": 36.959999084472656,
      "low": 35.95000076293945,
      "close": 36.2599983215332,
      "volume": 3404400
    },
    {
      "time": "2026-04-23",
      "open": 36.31999969482422,
      "high": 36.599998474121094,
      "low": 35.91999816894531,
      "close": 36.33000183105469,
      "volume": 2848600
    },
    {
      "time": "2026-04-24",
      "open": 36.709999084472656,
      "high": 37.16999816894531,
      "low": 34.7400016784668,
      "close": 35.470001220703125,
      "volume": 5832400
    },
    {
      "time": "2026-04-27",
      "open": 35.560001373291016,
      "high": 36.38999938964844,
      "low": 35.529998779296875,
      "close": 35.9900016784668,
      "volume": 2851800
    },
    {
      "time": "2026-04-28",
      "open": 36.15999984741211,
      "high": 36.27000045776367,
      "low": 35.34000015258789,
      "close": 35.84000015258789,
      "volume": 2280600
    },
    {
      "time": "2026-04-29",
      "open": 35.5099983215332,
      "high": 35.619998931884766,
      "low": 35.15999984741211,
      "close": 35.5099983215332,
      "volume": 1661900
    },
    {
      "time": "2026-04-30",
      "open": 35.459999084472656,
      "high": 35.97999954223633,
      "low": 35.36000061035156,
      "close": 35.88999938964844,
      "volume": 2622600
    },
    {
      "time": "2026-05-01",
      "open": 36,
      "high": 36,
      "low": 35.27000045776367,
      "close": 35.5099983215332,
      "volume": 1141100
    },
    {
      "time": "2026-05-04",
      "open": 35.25,
      "high": 35.54999923706055,
      "low": 34.970001220703125,
      "close": 35.13999938964844,
      "volume": 1838300
    },
    {
      "time": "2026-05-05",
      "open": 35.25,
      "high": 35.58000183105469,
      "low": 34.9900016784668,
      "close": 35.54999923706055,
      "volume": 1156300
    },
    {
      "time": "2026-05-06",
      "open": 35.79999923706055,
      "high": 36.47999954223633,
      "low": 35.779998779296875,
      "close": 36.22999954223633,
      "volume": 1639000
    },
    {
      "time": "2026-05-07",
      "open": 36.29999923706055,
      "high": 36.59000015258789,
      "low": 35.97999954223633,
      "close": 36.09000015258789,
      "volume": 1885300
    },
    {
      "time": "2026-05-08",
      "open": 36.20000076293945,
      "high": 36.43000030517578,
      "low": 35.959999084472656,
      "close": 36.27000045776367,
      "volume": 999500
    },
    {
      "time": "2026-05-11",
      "open": 36.310001373291016,
      "high": 36.470001220703125,
      "low": 35.84000015258789,
      "close": 35.88999938964844,
      "volume": 1670300
    },
    {
      "time": "2026-05-12",
      "open": 35.959999084472656,
      "high": 35.9900016784668,
      "low": 35.43000030517578,
      "close": 35.45000076293945,
      "volume": 2296000
    },
    {
      "time": "2026-05-13",
      "open": 35.2599983215332,
      "high": 35.63999938964844,
      "low": 35.040000915527344,
      "close": 35.599998474121094,
      "volume": 2394900
    },
    {
      "time": "2026-05-14",
      "open": 35.84000015258789,
      "high": 36.130001068115234,
      "low": 35.25,
      "close": 35.2599983215332,
      "volume": 1998600
    },
    {
      "time": "2026-05-15",
      "open": 35.130001068115234,
      "high": 35.22999954223633,
      "low": 34.529998779296875,
      "close": 34.7400016784668,
      "volume": 1530800
    },
    {
      "time": "2026-05-18",
      "open": 34.880001068115234,
      "high": 35.31999969482422,
      "low": 34.83000183105469,
      "close": 35.27000045776367,
      "volume": 1749300
    },
    {
      "time": "2026-05-19",
      "open": 35.22999954223633,
      "high": 35.310001373291016,
      "low": 34.650001525878906,
      "close": 35.0099983215332,
      "volume": 1947600
    },
    {
      "time": "2026-05-20",
      "open": 35.16999816894531,
      "high": 36.029998779296875,
      "low": 34.970001220703125,
      "close": 36.029998779296875,
      "volume": 1797700
    },
    {
      "time": "2026-05-21",
      "open": 35.72999954223633,
      "high": 36.16999816894531,
      "low": 35.40999984741211,
      "close": 36.060001373291016,
      "volume": 1216000
    },
    {
      "time": "2026-05-22",
      "open": 36.15999984741211,
      "high": 36.38999938964844,
      "low": 36.06999969482422,
      "close": 36.18000030517578,
      "volume": 2029300
    },
    {
      "time": "2026-05-26",
      "open": 36.349998474121094,
      "high": 36.61000061035156,
      "low": 36.220001220703125,
      "close": 36.59000015258789,
      "volume": 1438800
    },
    {
      "time": "2026-05-27",
      "open": 36.70000076293945,
      "high": 36.709999084472656,
      "low": 36.13999938964844,
      "close": 36.36000061035156,
      "volume": 2433500
    },
    {
      "time": "2026-05-28",
      "open": 36.22999954223633,
      "high": 36.29999923706055,
      "low": 35.84000015258789,
      "close": 36.0099983215332,
      "volume": 1685900
    },
    {
      "time": "2026-05-29",
      "open": 35.880001068115234,
      "high": 35.880001068115234,
      "low": 35.29999923706055,
      "close": 35.470001220703125,
      "volume": 2927400
    },
    {
      "time": "2026-06-01",
      "open": 35.15999984741211,
      "high": 35.349998474121094,
      "low": 34.599998474121094,
      "close": 34.689998626708984,
      "volume": 1770400
    },
    {
      "time": "2026-06-02",
      "open": 34.630001068115234,
      "high": 34.709999084472656,
      "low": 34,
      "close": 34.04999923706055,
      "volume": 2026100
    },
    {
      "time": "2026-06-03",
      "open": 33.880001068115234,
      "high": 34.13999938964844,
      "low": 33.7599983215332,
      "close": 34,
      "volume": 2600700
    },
    {
      "time": "2026-06-04",
      "open": 34.5,
      "high": 34.709999084472656,
      "low": 33.599998474121094,
      "close": 34.220001220703125,
      "volume": 2229200
    },
    {
      "time": "2026-06-05",
      "open": 34,
      "high": 34.45000076293945,
      "low": 33.970001220703125,
      "close": 34.06999969482422,
      "volume": 1744600
    },
    {
      "time": "2026-06-08",
      "open": 34.130001068115234,
      "high": 34.25,
      "low": 33.650001525878906,
      "close": 33.959999084472656,
      "volume": 2167500
    },
    {
      "time": "2026-06-09",
      "open": 34.220001220703125,
      "high": 35.29999923706055,
      "low": 34.18000030517578,
      "close": 34.9900016784668,
      "volume": 2404200
    },
    {
      "time": "2026-06-10",
      "open": 34.849998474121094,
      "high": 35.16999816894531,
      "low": 34.56999969482422,
      "close": 34.58000183105469,
      "volume": 2175600
    },
    {
      "time": "2026-06-11",
      "open": 34.720001220703125,
      "high": 35.029998779296875,
      "low": 34.40999984741211,
      "close": 34.709999084472656,
      "volume": 2577100
    },
    {
      "time": "2026-06-12",
      "open": 34.880001068115234,
      "high": 35.16999816894531,
      "low": 34.84000015258789,
      "close": 35.09000015258789,
      "volume": 3785700
    },
    {
      "time": "2026-06-15",
      "open": 35.40999984741211,
      "high": 35.689998626708984,
      "low": 34.72999954223633,
      "close": 34.79999923706055,
      "volume": 2354500
    },
    {
      "time": "2026-06-16",
      "open": 34.959999084472656,
      "high": 35.18000030517578,
      "low": 34.27000045776367,
      "close": 34.45000076293945,
      "volume": 2495900
    },
    {
      "time": "2026-06-17",
      "open": 33.970001220703125,
      "high": 34.22999954223633,
      "low": 32.310001373291016,
      "close": 32.470001220703125,
      "volume": 4179500
    },
    {
      "time": "2026-06-18",
      "open": 32.95000076293945,
      "high": 33.43000030517578,
      "low": 32.810001373291016,
      "close": 33.119998931884766,
      "volume": 5435400
    },
    {
      "time": "2026-06-22",
      "open": 33.119998931884766,
      "high": 33.72999954223633,
      "low": 33,
      "close": 33.369998931884766,
      "volume": 3031900
    },
    {
      "time": "2026-06-23",
      "open": 33.459999084472656,
      "high": 33.959999084472656,
      "low": 33.290000915527344,
      "close": 33.68000030517578,
      "volume": 2467600
    },
    {
      "time": "2026-06-24",
      "open": 33.689998626708984,
      "high": 33.90999984741211,
      "low": 33.099998474121094,
      "close": 33.65999984741211,
      "volume": 2300200
    },
    {
      "time": "2026-06-25",
      "open": 33.790000915527344,
      "high": 34.189998626708984,
      "low": 32.91999816894531,
      "close": 33.5,
      "volume": 2033300
    },
    {
      "time": "2026-06-26",
      "open": 33.65999984741211,
      "high": 34.4900016784668,
      "low": 33.630001068115234,
      "close": 34.349998474121094,
      "volume": 5376600
    },
    {
      "time": "2026-06-29",
      "open": 34.130001068115234,
      "high": 34.209999084472656,
      "low": 33.369998931884766,
      "close": 34.20000076293945,
      "volume": 2418500
    },
    {
      "time": "2026-06-30",
      "open": 33.369998931884766,
      "high": 34.040000915527344,
      "low": 33.29999923706055,
      "close": 33.5,
      "volume": 3222500
    },
    {
      "time": "2026-07-01",
      "open": 33.599998474121094,
      "high": 34.09000015258789,
      "low": 33.56999969482422,
      "close": 33.720001220703125,
      "volume": 2215800
    },
    {
      "time": "2026-07-02",
      "open": 33.97999954223633,
      "high": 34.290000915527344,
      "low": 33.939998626708984,
      "close": 34.209999084472656,
      "volume": 2166300
    },
    {
      "time": "2026-07-06",
      "open": 34.56999969482422,
      "high": 34.56999969482422,
      "low": 33.959999084472656,
      "close": 34.2599983215332,
      "volume": 2206300
    },
    {
      "time": "2026-07-07",
      "open": 34.5,
      "high": 35.11000061035156,
      "low": 34.310001373291016,
      "close": 34.34000015258789,
      "volume": 1769400
    },
    {
      "time": "2026-07-08",
      "open": 34.119998931884766,
      "high": 34.279998779296875,
      "low": 33.70000076293945,
      "close": 33.91999816894531,
      "volume": 2233600
    },
    {
      "time": "2026-07-09",
      "open": 33.959999084472656,
      "high": 34.540000915527344,
      "low": 33.880001068115234,
      "close": 34.029998779296875,
      "volume": 2287400
    },
    {
      "time": "2026-07-10",
      "open": 34.380001068115234,
      "high": 34.52000045776367,
      "low": 33.83000183105469,
      "close": 34.119998931884766,
      "volume": 1819200
    },
    {
      "time": "2026-07-13",
      "open": 34.400001525878906,
      "high": 34.779998779296875,
      "low": 34.25,
      "close": 34.75,
      "volume": 2100800
    },
    {
      "time": "2026-07-14",
      "open": 34.83000183105469,
      "high": 35.619998931884766,
      "low": 34.83000183105469,
      "close": 35.5099983215332,
      "volume": 3347700
    },
    {
      "time": "2026-07-15",
      "open": 35.7599983215332,
      "high": 36,
      "low": 34.95000076293945,
      "close": 35.09000015258789,
      "volume": 2422100
    },
    {
      "time": "2026-07-16",
      "open": 35.189998626708984,
      "high": 38.0099983215332,
      "low": 35.189998626708984,
      "close": 37.58000183105469,
      "volume": 4985900
    },
    {
      "time": "2026-07-17",
      "open": 37.7599983215332,
      "high": 38.599998474121094,
      "low": 37.09000015258789,
      "close": 37.459999084472656,
      "volume": 3628800
    },
    {
      "time": "2026-07-20",
      "open": 37.310001373291016,
      "high": 37.45000076293945,
      "low": 36.72999954223633,
      "close": 36.90999984741211,
      "volume": 2065800
    },
    {
      "time": "2026-07-21",
      "open": 36.880001068115234,
      "high": 37.2400016784668,
      "low": 36.810001373291016,
      "close": 37.13999938964844,
      "volume": 1942100
    },
    {
      "time": "2026-07-22",
      "open": 37.290000915527344,
      "high": 37.29999923706055,
      "low": 36.56999969482422,
      "close": 36.77000045776367,
      "volume": 3775800
    },
    {
      "time": "2026-07-23",
      "open": 36.40999984741211,
      "high": 36.75,
      "low": 35.79999923706055,
      "close": 35.97999954223633,
      "volume": 2613100
    },
    {
      "time": "2026-07-24",
      "open": 36.540000915527344,
      "high": 39.66999816894531,
      "low": 36.540000915527344,
      "close": 39,
      "volume": 6672050
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 40.08179985046387
    },
    {
      "time": "2025-10-06",
      "value": 40.162599868774414
    },
    {
      "time": "2025-10-07",
      "value": 40.255199890136716
    },
    {
      "time": "2025-10-08",
      "value": 40.333199920654295
    },
    {
      "time": "2025-10-09",
      "value": 40.41439994812012
    },
    {
      "time": "2025-10-10",
      "value": 40.47099998474121
    },
    {
      "time": "2025-10-13",
      "value": 40.56340003967285
    },
    {
      "time": "2025-10-14",
      "value": 40.659199981689454
    },
    {
      "time": "2025-10-15",
      "value": 40.76379997253418
    },
    {
      "time": "2025-10-16",
      "value": 40.89139991760254
    },
    {
      "time": "2025-10-17",
      "value": 41.02719985961914
    },
    {
      "time": "2025-10-20",
      "value": 41.17799980163574
    },
    {
      "time": "2025-10-21",
      "value": 41.31799980163574
    },
    {
      "time": "2025-10-22",
      "value": 41.436199798583985
    },
    {
      "time": "2025-10-23",
      "value": 41.531599807739255
    },
    {
      "time": "2025-10-24",
      "value": 41.6197998046875
    },
    {
      "time": "2025-10-27",
      "value": 41.70879974365234
    },
    {
      "time": "2025-10-28",
      "value": 41.805199813842776
    },
    {
      "time": "2025-10-29",
      "value": 41.84559982299805
    },
    {
      "time": "2025-10-30",
      "value": 41.8847998046875
    },
    {
      "time": "2025-10-31",
      "value": 41.92999977111816
    },
    {
      "time": "2025-11-03",
      "value": 41.94839981079102
    },
    {
      "time": "2025-11-04",
      "value": 41.973399810791015
    },
    {
      "time": "2025-11-05",
      "value": 41.999599838256835
    },
    {
      "time": "2025-11-06",
      "value": 41.98199989318848
    },
    {
      "time": "2025-11-07",
      "value": 41.99159988403321
    },
    {
      "time": "2025-11-10",
      "value": 41.99519989013672
    },
    {
      "time": "2025-11-11",
      "value": 42.03399993896485
    },
    {
      "time": "2025-11-12",
      "value": 42.04899993896484
    },
    {
      "time": "2025-11-13",
      "value": 42.03179992675781
    },
    {
      "time": "2025-11-14",
      "value": 41.99379997253418
    },
    {
      "time": "2025-11-17",
      "value": 41.940400009155276
    },
    {
      "time": "2025-11-18",
      "value": 41.90220001220703
    },
    {
      "time": "2025-11-19",
      "value": 41.852000045776364
    },
    {
      "time": "2025-11-20",
      "value": 41.786600036621095
    },
    {
      "time": "2025-11-21",
      "value": 41.74020004272461
    },
    {
      "time": "2025-11-24",
      "value": 41.699600067138675
    },
    {
      "time": "2025-11-25",
      "value": 41.67160003662109
    },
    {
      "time": "2025-11-26",
      "value": 41.6592000579834
    },
    {
      "time": "2025-11-28",
      "value": 41.64100006103516
    },
    {
      "time": "2025-12-01",
      "value": 41.63060005187988
    },
    {
      "time": "2025-12-02",
      "value": 41.61160011291504
    },
    {
      "time": "2025-12-03",
      "value": 41.59980010986328
    },
    {
      "time": "2025-12-04",
      "value": 41.5884001159668
    },
    {
      "time": "2025-12-05",
      "value": 41.571200103759764
    },
    {
      "time": "2025-12-08",
      "value": 41.53540008544922
    },
    {
      "time": "2025-12-09",
      "value": 41.49760009765625
    },
    {
      "time": "2025-12-10",
      "value": 41.49140007019043
    },
    {
      "time": "2025-12-11",
      "value": 41.48760009765625
    },
    {
      "time": "2025-12-12",
      "value": 41.486000061035156
    },
    {
      "time": "2025-12-15",
      "value": 41.47520011901855
    },
    {
      "time": "2025-12-16",
      "value": 41.45640014648438
    },
    {
      "time": "2025-12-17",
      "value": 41.448600158691406
    },
    {
      "time": "2025-12-18",
      "value": 41.437000122070316
    },
    {
      "time": "2025-12-19",
      "value": 41.43540008544922
    },
    {
      "time": "2025-12-22",
      "value": 41.45540008544922
    },
    {
      "time": "2025-12-23",
      "value": 41.43840003967285
    },
    {
      "time": "2025-12-24",
      "value": 41.416000061035156
    },
    {
      "time": "2025-12-26",
      "value": 41.36140007019043
    },
    {
      "time": "2025-12-29",
      "value": 41.2784001159668
    },
    {
      "time": "2025-12-30",
      "value": 41.197800140380856
    },
    {
      "time": "2025-12-31",
      "value": 41.08700019836426
    },
    {
      "time": "2026-01-02",
      "value": 40.99940017700195
    },
    {
      "time": "2026-01-05",
      "value": 40.9202001953125
    },
    {
      "time": "2026-01-06",
      "value": 40.84120018005371
    },
    {
      "time": "2026-01-07",
      "value": 40.78460014343262
    },
    {
      "time": "2026-01-08",
      "value": 40.74120018005371
    },
    {
      "time": "2026-01-09",
      "value": 40.70660011291504
    },
    {
      "time": "2026-01-12",
      "value": 40.67820007324219
    },
    {
      "time": "2026-01-13",
      "value": 40.66520011901856
    },
    {
      "time": "2026-01-14",
      "value": 40.65780014038086
    },
    {
      "time": "2026-01-15",
      "value": 40.65160011291504
    },
    {
      "time": "2026-01-16",
      "value": 40.64460014343262
    },
    {
      "time": "2026-01-20",
      "value": 40.610000152587894
    },
    {
      "time": "2026-01-21",
      "value": 40.5860001373291
    },
    {
      "time": "2026-01-22",
      "value": 40.53660011291504
    },
    {
      "time": "2026-01-23",
      "value": 40.5034001159668
    },
    {
      "time": "2026-01-26",
      "value": 40.44720008850098
    },
    {
      "time": "2026-01-27",
      "value": 40.40120002746582
    },
    {
      "time": "2026-01-28",
      "value": 40.35480003356933
    },
    {
      "time": "2026-01-29",
      "value": 40.338399963378905
    },
    {
      "time": "2026-01-30",
      "value": 40.34279991149902
    },
    {
      "time": "2026-02-02",
      "value": 40.33239990234375
    },
    {
      "time": "2026-02-03",
      "value": 40.33959991455078
    },
    {
      "time": "2026-02-04",
      "value": 40.36219993591308
    },
    {
      "time": "2026-02-05",
      "value": 40.3157999420166
    },
    {
      "time": "2026-02-06",
      "value": 40.27879997253418
    },
    {
      "time": "2026-02-09",
      "value": 40.22059997558594
    },
    {
      "time": "2026-02-10",
      "value": 40.151999969482425
    },
    {
      "time": "2026-02-11",
      "value": 40.06979995727539
    },
    {
      "time": "2026-02-12",
      "value": 39.978399963378905
    },
    {
      "time": "2026-02-13",
      "value": 39.89759994506836
    },
    {
      "time": "2026-02-17",
      "value": 39.816199951171875
    },
    {
      "time": "2026-02-18",
      "value": 39.736800003051755
    },
    {
      "time": "2026-02-19",
      "value": 39.66459999084473
    },
    {
      "time": "2026-02-20",
      "value": 39.621999969482424
    },
    {
      "time": "2026-02-23",
      "value": 39.57439994812012
    },
    {
      "time": "2026-02-24",
      "value": 39.50119995117188
    },
    {
      "time": "2026-02-25",
      "value": 39.41519989013672
    },
    {
      "time": "2026-02-26",
      "value": 39.34719993591309
    },
    {
      "time": "2026-02-27",
      "value": 39.27399993896484
    },
    {
      "time": "2026-03-02",
      "value": 39.21259994506836
    },
    {
      "time": "2026-03-03",
      "value": 39.13159996032715
    },
    {
      "time": "2026-03-04",
      "value": 39.059599990844724
    },
    {
      "time": "2026-03-05",
      "value": 38.97440002441406
    },
    {
      "time": "2026-03-06",
      "value": 38.88779998779297
    },
    {
      "time": "2026-03-09",
      "value": 38.80720001220703
    },
    {
      "time": "2026-03-10",
      "value": 38.72520004272461
    },
    {
      "time": "2026-03-11",
      "value": 38.64200004577637
    },
    {
      "time": "2026-03-12",
      "value": 38.55980003356934
    },
    {
      "time": "2026-03-13",
      "value": 38.45460006713867
    },
    {
      "time": "2026-03-16",
      "value": 38.37660003662109
    },
    {
      "time": "2026-03-17",
      "value": 38.29360008239746
    },
    {
      "time": "2026-03-18",
      "value": 38.19900009155273
    },
    {
      "time": "2026-03-19",
      "value": 38.11320007324219
    },
    {
      "time": "2026-03-20",
      "value": 38.00520011901855
    },
    {
      "time": "2026-03-23",
      "value": 37.890000076293944
    },
    {
      "time": "2026-03-24",
      "value": 37.75480010986328
    },
    {
      "time": "2026-03-25",
      "value": 37.62280014038086
    },
    {
      "time": "2026-03-26",
      "value": 37.47480010986328
    },
    {
      "time": "2026-03-27",
      "value": 37.30560012817383
    },
    {
      "time": "2026-03-30",
      "value": 37.13740013122558
    },
    {
      "time": "2026-03-31",
      "value": 36.97200012207031
    },
    {
      "time": "2026-04-01",
      "value": 36.83720008850098
    },
    {
      "time": "2026-04-02",
      "value": 36.705600051879884
    },
    {
      "time": "2026-04-06",
      "value": 36.56880004882812
    },
    {
      "time": "2026-04-07",
      "value": 36.43240005493164
    },
    {
      "time": "2026-04-08",
      "value": 36.32880004882813
    },
    {
      "time": "2026-04-09",
      "value": 36.22600006103516
    },
    {
      "time": "2026-04-10",
      "value": 36.127200012207034
    },
    {
      "time": "2026-04-13",
      "value": 36.01700004577637
    },
    {
      "time": "2026-04-14",
      "value": 35.912200088500974
    },
    {
      "time": "2026-04-15",
      "value": 35.82020004272461
    },
    {
      "time": "2026-04-16",
      "value": 35.727600021362306
    },
    {
      "time": "2026-04-17",
      "value": 35.64
    },
    {
      "time": "2026-04-20",
      "value": 35.614399948120116
    },
    {
      "time": "2026-04-21",
      "value": 35.56859992980957
    },
    {
      "time": "2026-04-22",
      "value": 35.524199905395506
    },
    {
      "time": "2026-04-23",
      "value": 35.486199951171876
    },
    {
      "time": "2026-04-24",
      "value": 35.445599975585935
    },
    {
      "time": "2026-04-27",
      "value": 35.4276000213623
    },
    {
      "time": "2026-04-28",
      "value": 35.40040000915528
    },
    {
      "time": "2026-04-29",
      "value": 35.35919998168945
    },
    {
      "time": "2026-04-30",
      "value": 35.33259994506836
    },
    {
      "time": "2026-05-01",
      "value": 35.300399932861325
    },
    {
      "time": "2026-05-04",
      "value": 35.249999923706056
    },
    {
      "time": "2026-05-05",
      "value": 35.215599899291995
    },
    {
      "time": "2026-05-06",
      "value": 35.19739990234375
    },
    {
      "time": "2026-05-07",
      "value": 35.172199935913085
    },
    {
      "time": "2026-05-08",
      "value": 35.13999992370606
    },
    {
      "time": "2026-05-11",
      "value": 35.108399887084964
    },
    {
      "time": "2026-05-12",
      "value": 35.06439987182617
    },
    {
      "time": "2026-05-13",
      "value": 35.03339981079102
    },
    {
      "time": "2026-05-14",
      "value": 34.99239974975586
    },
    {
      "time": "2026-05-15",
      "value": 34.94899978637695
    },
    {
      "time": "2026-05-18",
      "value": 34.93379981994629
    },
    {
      "time": "2026-05-19",
      "value": 34.92079978942871
    },
    {
      "time": "2026-05-20",
      "value": 34.926999740600586
    },
    {
      "time": "2026-05-21",
      "value": 34.94259979248047
    },
    {
      "time": "2026-05-22",
      "value": 34.968999786376955
    },
    {
      "time": "2026-05-26",
      "value": 35.01139976501465
    },
    {
      "time": "2026-05-27",
      "value": 35.042199783325195
    },
    {
      "time": "2026-05-28",
      "value": 35.06479972839355
    },
    {
      "time": "2026-05-29",
      "value": 35.088399734497074
    },
    {
      "time": "2026-06-01",
      "value": 35.091599731445314
    },
    {
      "time": "2026-06-02",
      "value": 35.09319969177246
    },
    {
      "time": "2026-06-03",
      "value": 35.08119972229004
    },
    {
      "time": "2026-06-04",
      "value": 35.085599746704105
    },
    {
      "time": "2026-06-05",
      "value": 35.09799972534179
    },
    {
      "time": "2026-06-08",
      "value": 35.11219970703125
    },
    {
      "time": "2026-06-09",
      "value": 35.16219970703125
    },
    {
      "time": "2026-06-10",
      "value": 35.20139976501465
    },
    {
      "time": "2026-06-11",
      "value": 35.24099975585938
    },
    {
      "time": "2026-06-12",
      "value": 35.28579978942871
    },
    {
      "time": "2026-06-15",
      "value": 35.31939979553223
    },
    {
      "time": "2026-06-16",
      "value": 35.35779983520508
    },
    {
      "time": "2026-06-17",
      "value": 35.34499984741211
    },
    {
      "time": "2026-06-18",
      "value": 35.322799835205075
    },
    {
      "time": "2026-06-22",
      "value": 35.304599838256834
    },
    {
      "time": "2026-06-23",
      "value": 35.2989998626709
    },
    {
      "time": "2026-06-24",
      "value": 35.2789998626709
    },
    {
      "time": "2026-06-25",
      "value": 35.243199844360355
    },
    {
      "time": "2026-06-26",
      "value": 35.21639984130859
    },
    {
      "time": "2026-06-29",
      "value": 35.18179985046387
    },
    {
      "time": "2026-06-30",
      "value": 35.111599884033204
    },
    {
      "time": "2026-07-01",
      "value": 35.03719993591309
    },
    {
      "time": "2026-07-02",
      "value": 34.987799911499025
    },
    {
      "time": "2026-07-06",
      "value": 34.947799911499025
    },
    {
      "time": "2026-07-07",
      "value": 34.90799987792969
    },
    {
      "time": "2026-07-08",
      "value": 34.87699981689453
    },
    {
      "time": "2026-07-09",
      "value": 34.83779975891113
    },
    {
      "time": "2026-07-10",
      "value": 34.80339973449707
    },
    {
      "time": "2026-07-13",
      "value": 34.788199768066406
    },
    {
      "time": "2026-07-14",
      "value": 34.7805997467041
    },
    {
      "time": "2026-07-15",
      "value": 34.77219978332519
    },
    {
      "time": "2026-07-16",
      "value": 34.82099983215332
    },
    {
      "time": "2026-07-17",
      "value": 34.85919982910156
    },
    {
      "time": "2026-07-20",
      "value": 34.87279983520508
    },
    {
      "time": "2026-07-21",
      "value": 34.89379981994629
    },
    {
      "time": "2026-07-22",
      "value": 34.903799819946286
    },
    {
      "time": "2026-07-23",
      "value": 34.90559982299805
    },
    {
      "time": "2026-07-24",
      "value": 34.976599807739255
    }
  ],
  "analysis": null
}