{
  "ok": true,
  "cached": false,
  "ticker": "RF",
  "price": 30.86,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "NTRS Q2 Earnings Beat on Higher NII & AUM Growth, Dividend Raised",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ntrs-q2-earnings-beat-higher-170200968.html",
      "published": "2026-07-22"
    },
    {
      "title": "Why Regions Financial (RF) is a Top Dividend Stock for Your Portfolio",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-regions-financial-rf-top-154503150.html",
      "published": "2026-07-22"
    },
    {
      "title": "Argus Raises Regions Financial Price Target to $34 From $31",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/argus-raises-regions-financial-price-180133336.html",
      "published": "2026-07-21"
    },
    {
      "title": "Cantor Fitzgerald Raises Price Target on Regions Financial to $35 From $34, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cantor-fitzgerald-raises-price-target-120946846.html",
      "published": "2026-07-21"
    },
    {
      "title": "US FINANCIAL 15 SPLIT CORP. Preferred Dividend Declared",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/us-financial-15-split-corp-130000457.html",
      "published": "2026-07-20"
    },
    {
      "title": "Autonomous Research Adjusts Price Target on Regions Financial to $31 From $30, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/autonomous-research-adjusts-price-target-125550950.html",
      "published": "2026-07-20"
    },
    {
      "title": "RBC Raises Price Target on Regions Financial to $34 From $31, Keeps Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-raises-price-target-regions-113649422.html",
      "published": "2026-07-20"
    },
    {
      "title": "Regions Financial (RF) Stock Could Be 46% Undervalued As Dividend Rises 13%",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/regions-financial-rf-stock-could-101601119.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 26.280000686645508,
      "high": 26.459999084472656,
      "low": 25.860000610351562,
      "close": 26.420000076293945,
      "volume": 18073500
    },
    {
      "time": "2025-07-28",
      "open": 26.440000534057617,
      "high": 26.510000228881836,
      "low": 26.170000076293945,
      "close": 26.299999237060547,
      "volume": 20406300
    },
    {
      "time": "2025-07-29",
      "open": 26.479999542236328,
      "high": 26.479999542236328,
      "low": 26.149999618530273,
      "close": 26.190000534057617,
      "volume": 19801000
    },
    {
      "time": "2025-07-30",
      "open": 26.280000686645508,
      "high": 26.360000610351562,
      "low": 25.540000915527344,
      "close": 25.700000762939453,
      "volume": 17970800
    },
    {
      "time": "2025-07-31",
      "open": 25.610000610351562,
      "high": 25.760000228881836,
      "low": 25.229999542236328,
      "close": 25.329999923706055,
      "volume": 18280600
    },
    {
      "time": "2025-08-01",
      "open": 24.90999984741211,
      "high": 24.979999542236328,
      "low": 24.399999618530273,
      "close": 24.889999389648438,
      "volume": 14881800
    },
    {
      "time": "2025-08-04",
      "open": 25.020000457763672,
      "high": 25.239999771118164,
      "low": 24.889999389648438,
      "close": 25.18000030517578,
      "volume": 13331300
    },
    {
      "time": "2025-08-05",
      "open": 25.260000228881836,
      "high": 25.309999465942383,
      "low": 24.75,
      "close": 25.18000030517578,
      "volume": 11527300
    },
    {
      "time": "2025-08-06",
      "open": 25.200000762939453,
      "high": 25.270000457763672,
      "low": 24.920000076293945,
      "close": 24.93000030517578,
      "volume": 9542000
    },
    {
      "time": "2025-08-07",
      "open": 25.200000762939453,
      "high": 25.200000762939453,
      "low": 24.600000381469727,
      "close": 24.639999389648438,
      "volume": 9196800
    },
    {
      "time": "2025-08-08",
      "open": 24.81999969482422,
      "high": 25.010000228881836,
      "low": 24.579999923706055,
      "close": 24.920000076293945,
      "volume": 7576800
    },
    {
      "time": "2025-08-11",
      "open": 24.989999771118164,
      "high": 25.1200008392334,
      "low": 24.59000015258789,
      "close": 24.6299991607666,
      "volume": 11623600
    },
    {
      "time": "2025-08-12",
      "open": 24.84000015258789,
      "high": 25.34000015258789,
      "low": 24.75,
      "close": 25.329999923706055,
      "volume": 21326400
    },
    {
      "time": "2025-08-13",
      "open": 25.510000228881836,
      "high": 25.959999084472656,
      "low": 25.3799991607666,
      "close": 25.84000015258789,
      "volume": 23710100
    },
    {
      "time": "2025-08-14",
      "open": 25.639999389648438,
      "high": 26.049999237060547,
      "low": 25.450000762939453,
      "close": 26.049999237060547,
      "volume": 17438000
    },
    {
      "time": "2025-08-15",
      "open": 26.139999389648438,
      "high": 26.200000762939453,
      "low": 25.600000381469727,
      "close": 25.600000381469727,
      "volume": 16244500
    },
    {
      "time": "2025-08-18",
      "open": 25.530000686645508,
      "high": 25.719999313354492,
      "low": 25.40999984741211,
      "close": 25.690000534057617,
      "volume": 10508200
    },
    {
      "time": "2025-08-19",
      "open": 25.639999389648438,
      "high": 26.010000228881836,
      "low": 25.610000610351562,
      "close": 25.719999313354492,
      "volume": 15819700
    },
    {
      "time": "2025-08-20",
      "open": 25.729999542236328,
      "high": 25.899999618530273,
      "low": 25.559999465942383,
      "close": 25.860000610351562,
      "volume": 13900300
    },
    {
      "time": "2025-08-21",
      "open": 25.690000534057617,
      "high": 25.8700008392334,
      "low": 25.549999237060547,
      "close": 25.739999771118164,
      "volume": 14219300
    },
    {
      "time": "2025-08-22",
      "open": 25.8700008392334,
      "high": 26.850000381469727,
      "low": 25.809999465942383,
      "close": 26.760000228881836,
      "volume": 17468600
    },
    {
      "time": "2025-08-25",
      "open": 26.75,
      "high": 26.889999389648438,
      "low": 26.649999618530273,
      "close": 26.649999618530273,
      "volume": 21616300
    },
    {
      "time": "2025-08-26",
      "open": 26.579999923706055,
      "high": 27.1200008392334,
      "low": 26.420000076293945,
      "close": 27.079999923706055,
      "volume": 19624900
    },
    {
      "time": "2025-08-27",
      "open": 26.979999542236328,
      "high": 27.540000915527344,
      "low": 26.889999389648438,
      "close": 27.40999984741211,
      "volume": 20348700
    },
    {
      "time": "2025-08-28",
      "open": 27.579999923706055,
      "high": 27.579999923706055,
      "low": 27.170000076293945,
      "close": 27.329999923706055,
      "volume": 18288700
    },
    {
      "time": "2025-08-29",
      "open": 27.350000381469727,
      "high": 27.549999237060547,
      "low": 27.239999771118164,
      "close": 27.389999389648438,
      "volume": 15961100
    },
    {
      "time": "2025-09-02",
      "open": 26.770000457763672,
      "high": 26.920000076293945,
      "low": 26.56999969482422,
      "close": 26.889999389648438,
      "volume": 19564500
    },
    {
      "time": "2025-09-03",
      "open": 26.84000015258789,
      "high": 27.139999389648438,
      "low": 26.559999465942383,
      "close": 26.940000534057617,
      "volume": 18485900
    },
    {
      "time": "2025-09-04",
      "open": 27.06999969482422,
      "high": 27.3700008392334,
      "low": 26.899999618530273,
      "close": 27.360000610351562,
      "volume": 17124500
    },
    {
      "time": "2025-09-05",
      "open": 27.389999389648438,
      "high": 27.610000610351562,
      "low": 26.84000015258789,
      "close": 27.030000686645508,
      "volume": 17502300
    },
    {
      "time": "2025-09-08",
      "open": 27.110000610351562,
      "high": 27.110000610351562,
      "low": 26.68000030517578,
      "close": 27.040000915527344,
      "volume": 19666500
    },
    {
      "time": "2025-09-09",
      "open": 27,
      "high": 27.280000686645508,
      "low": 26.649999618530273,
      "close": 26.81999969482422,
      "volume": 21556000
    },
    {
      "time": "2025-09-10",
      "open": 26.979999542236328,
      "high": 27.239999771118164,
      "low": 26.75,
      "close": 27.040000915527344,
      "volume": 20332400
    },
    {
      "time": "2025-09-11",
      "open": 27.059999465942383,
      "high": 27.18000030517578,
      "low": 26.8700008392334,
      "close": 27.040000915527344,
      "volume": 18682200
    },
    {
      "time": "2025-09-12",
      "open": 27.020000457763672,
      "high": 27.299999237060547,
      "low": 26.899999618530273,
      "close": 27.15999984741211,
      "volume": 17753400
    },
    {
      "time": "2025-09-15",
      "open": 27.200000762939453,
      "high": 27.229999542236328,
      "low": 26.81999969482422,
      "close": 26.899999618530273,
      "volume": 18593100
    },
    {
      "time": "2025-09-16",
      "open": 26.950000762939453,
      "high": 26.950000762939453,
      "low": 26.239999771118164,
      "close": 26.559999465942383,
      "volume": 16191800
    },
    {
      "time": "2025-09-17",
      "open": 26.6299991607666,
      "high": 27.3799991607666,
      "low": 26.56999969482422,
      "close": 26.93000030517578,
      "volume": 20749900
    },
    {
      "time": "2025-09-18",
      "open": 26.90999984741211,
      "high": 27.459999084472656,
      "low": 26.770000457763672,
      "close": 27.399999618530273,
      "volume": 18314900
    },
    {
      "time": "2025-09-19",
      "open": 27.399999618530273,
      "high": 27.450000762939453,
      "low": 27.100000381469727,
      "close": 27.15999984741211,
      "volume": 32203200
    },
    {
      "time": "2025-09-22",
      "open": 27,
      "high": 27.100000381469727,
      "low": 26.510000228881836,
      "close": 26.559999465942383,
      "volume": 18542200
    },
    {
      "time": "2025-09-23",
      "open": 26.690000534057617,
      "high": 27.170000076293945,
      "low": 26.600000381469727,
      "close": 26.729999542236328,
      "volume": 18053700
    },
    {
      "time": "2025-09-24",
      "open": 26.739999771118164,
      "high": 26.889999389648438,
      "low": 26.399999618530273,
      "close": 26.65999984741211,
      "volume": 17567500
    },
    {
      "time": "2025-09-25",
      "open": 26.540000915527344,
      "high": 26.719999313354492,
      "low": 26.3700008392334,
      "close": 26.600000381469727,
      "volume": 13320300
    },
    {
      "time": "2025-09-26",
      "open": 26.75,
      "high": 26.979999542236328,
      "low": 26.600000381469727,
      "close": 26.6299991607666,
      "volume": 17473800
    },
    {
      "time": "2025-09-29",
      "open": 26.719999313354492,
      "high": 26.780000686645508,
      "low": 26.200000762939453,
      "close": 26.5,
      "volume": 23658200
    },
    {
      "time": "2025-09-30",
      "open": 26.6200008392334,
      "high": 26.719999313354492,
      "low": 25.899999618530273,
      "close": 26.3700008392334,
      "volume": 22620300
    },
    {
      "time": "2025-10-01",
      "open": 26.299999237060547,
      "high": 26.450000762939453,
      "low": 26.079999923706055,
      "close": 26.209999084472656,
      "volume": 21412700
    },
    {
      "time": "2025-10-02",
      "open": 26.1200008392334,
      "high": 26.280000686645508,
      "low": 25.889999389648438,
      "close": 26.200000762939453,
      "volume": 20726100
    },
    {
      "time": "2025-10-03",
      "open": 26.309999465942383,
      "high": 26.56999969482422,
      "low": 26.229999542236328,
      "close": 26.389999389648438,
      "volume": 21006600
    },
    {
      "time": "2025-10-06",
      "open": 26.459999084472656,
      "high": 26.8700008392334,
      "low": 25.809999465942383,
      "close": 25.860000610351562,
      "volume": 28172100
    },
    {
      "time": "2025-10-07",
      "open": 25.989999771118164,
      "high": 26.15999984741211,
      "low": 25.719999313354492,
      "close": 25.729999542236328,
      "volume": 24422200
    },
    {
      "time": "2025-10-08",
      "open": 25.809999465942383,
      "high": 25.84000015258789,
      "low": 25.270000457763672,
      "close": 25.290000915527344,
      "volume": 20149200
    },
    {
      "time": "2025-10-09",
      "open": 25.420000076293945,
      "high": 25.610000610351562,
      "low": 25.15999984741211,
      "close": 25.309999465942383,
      "volume": 24114800
    },
    {
      "time": "2025-10-10",
      "open": 25.43000030517578,
      "high": 25.440000534057617,
      "low": 24.139999389648438,
      "close": 24.15999984741211,
      "volume": 17838900
    },
    {
      "time": "2025-10-13",
      "open": 24.579999923706055,
      "high": 24.709999084472656,
      "low": 24.270000457763672,
      "close": 24.559999465942383,
      "volume": 34952800
    },
    {
      "time": "2025-10-14",
      "open": 24.31999969482422,
      "high": 25.299999237060547,
      "low": 24.270000457763672,
      "close": 25.15999984741211,
      "volume": 45545300
    },
    {
      "time": "2025-10-15",
      "open": 25.290000915527344,
      "high": 25.309999465942383,
      "low": 24.579999923706055,
      "close": 24.739999771118164,
      "volume": 35798600
    },
    {
      "time": "2025-10-16",
      "open": 24.700000762939453,
      "high": 24.780000686645508,
      "low": 23.149999618530273,
      "close": 23.350000381469727,
      "volume": 56001800
    },
    {
      "time": "2025-10-17",
      "open": 23.649999618530273,
      "high": 24.040000915527344,
      "low": 22.700000762939453,
      "close": 23.579999923706055,
      "volume": 47515900
    },
    {
      "time": "2025-10-20",
      "open": 23.780000686645508,
      "high": 24.139999389648438,
      "low": 23.65999984741211,
      "close": 24.059999465942383,
      "volume": 51485500
    },
    {
      "time": "2025-10-21",
      "open": 23.889999389648438,
      "high": 24.5,
      "low": 23.889999389648438,
      "close": 24.360000610351562,
      "volume": 52041300
    },
    {
      "time": "2025-10-22",
      "open": 24.350000381469727,
      "high": 24.459999084472656,
      "low": 24,
      "close": 24.110000610351562,
      "volume": 62396100
    },
    {
      "time": "2025-10-23",
      "open": 24.15999984741211,
      "high": 24.270000457763672,
      "low": 23.959999084472656,
      "close": 24.100000381469727,
      "volume": 44692700
    },
    {
      "time": "2025-10-24",
      "open": 24.399999618530273,
      "high": 24.639999389648438,
      "low": 24.290000915527344,
      "close": 24.56999969482422,
      "volume": 58105400
    },
    {
      "time": "2025-10-27",
      "open": 24.65999984741211,
      "high": 24.700000762939453,
      "low": 23.989999771118164,
      "close": 24.239999771118164,
      "volume": 49146400
    },
    {
      "time": "2025-10-28",
      "open": 24.170000076293945,
      "high": 24.450000762939453,
      "low": 24.030000686645508,
      "close": 24.270000457763672,
      "volume": 52778600
    },
    {
      "time": "2025-10-29",
      "open": 24.059999465942383,
      "high": 24.5,
      "low": 23.90999984741211,
      "close": 24.06999969482422,
      "volume": 32437800
    },
    {
      "time": "2025-10-30",
      "open": 24.100000381469727,
      "high": 24.649999618530273,
      "low": 24.06999969482422,
      "close": 24.200000762939453,
      "volume": 30640000
    },
    {
      "time": "2025-10-31",
      "open": 24.040000915527344,
      "high": 24.299999237060547,
      "low": 23.860000610351562,
      "close": 24.200000762939453,
      "volume": 23296900
    },
    {
      "time": "2025-11-03",
      "open": 24.079999923706055,
      "high": 24.25,
      "low": 23.8700008392334,
      "close": 24.239999771118164,
      "volume": 23508200
    },
    {
      "time": "2025-11-04",
      "open": 24.079999923706055,
      "high": 24.299999237060547,
      "low": 23.90999984741211,
      "close": 24.149999618530273,
      "volume": 20686600
    },
    {
      "time": "2025-11-05",
      "open": 24.149999618530273,
      "high": 24.5,
      "low": 23.889999389648438,
      "close": 24.3799991607666,
      "volume": 23884300
    },
    {
      "time": "2025-11-06",
      "open": 24.34000015258789,
      "high": 24.549999237060547,
      "low": 24.010000228881836,
      "close": 24.309999465942383,
      "volume": 23956300
    },
    {
      "time": "2025-11-07",
      "open": 24.229999542236328,
      "high": 24.860000610351562,
      "low": 24.15999984741211,
      "close": 24.850000381469727,
      "volume": 30064800
    },
    {
      "time": "2025-11-10",
      "open": 25,
      "high": 25.209999084472656,
      "low": 24.739999771118164,
      "close": 25.040000915527344,
      "volume": 23496300
    },
    {
      "time": "2025-11-11",
      "open": 25.09000015258789,
      "high": 25.299999237060547,
      "low": 24.850000381469727,
      "close": 25.059999465942383,
      "volume": 17758800
    },
    {
      "time": "2025-11-12",
      "open": 25.1299991607666,
      "high": 25.690000534057617,
      "low": 25.06999969482422,
      "close": 25.389999389648438,
      "volume": 16884500
    },
    {
      "time": "2025-11-13",
      "open": 25.260000228881836,
      "high": 25.420000076293945,
      "low": 24.940000534057617,
      "close": 24.959999084472656,
      "volume": 16272600
    },
    {
      "time": "2025-11-14",
      "open": 24.860000610351562,
      "high": 25.040000915527344,
      "low": 24.600000381469727,
      "close": 24.959999084472656,
      "volume": 14510600
    },
    {
      "time": "2025-11-17",
      "open": 24.920000076293945,
      "high": 24.979999542236328,
      "low": 24.170000076293945,
      "close": 24.299999237060547,
      "volume": 15588200
    },
    {
      "time": "2025-11-18",
      "open": 24,
      "high": 24.299999237060547,
      "low": 23.59000015258789,
      "close": 24.18000030517578,
      "volume": 23726800
    },
    {
      "time": "2025-11-19",
      "open": 24.170000076293945,
      "high": 24.399999618530273,
      "low": 24.059999465942383,
      "close": 24.219999313354492,
      "volume": 15745700
    },
    {
      "time": "2025-11-20",
      "open": 24.5,
      "high": 24.75,
      "low": 24.030000686645508,
      "close": 24.100000381469727,
      "volume": 16512600
    },
    {
      "time": "2025-11-21",
      "open": 24.239999771118164,
      "high": 25.09000015258789,
      "low": 24.229999542236328,
      "close": 24.90999984741211,
      "volume": 14122100
    },
    {
      "time": "2025-11-24",
      "open": 24.8799991607666,
      "high": 24.969999313354492,
      "low": 24.649999618530273,
      "close": 24.850000381469727,
      "volume": 11537800
    },
    {
      "time": "2025-11-25",
      "open": 25.079999923706055,
      "high": 25.549999237060547,
      "low": 25.010000228881836,
      "close": 25.420000076293945,
      "volume": 10966600
    },
    {
      "time": "2025-11-26",
      "open": 25.3700008392334,
      "high": 25.68000030517578,
      "low": 25.309999465942383,
      "close": 25.450000762939453,
      "volume": 10417500
    },
    {
      "time": "2025-11-28",
      "open": 25.459999084472656,
      "high": 25.59000015258789,
      "low": 25.43000030517578,
      "close": 25.450000762939453,
      "volume": 3895200
    },
    {
      "time": "2025-12-01",
      "open": 25,
      "high": 25.690000534057617,
      "low": 24.8799991607666,
      "close": 25.329999923706055,
      "volume": 12005100
    },
    {
      "time": "2025-12-02",
      "open": 25.510000228881836,
      "high": 25.6200008392334,
      "low": 25.309999465942383,
      "close": 25.40999984741211,
      "volume": 9854100
    },
    {
      "time": "2025-12-03",
      "open": 25.489999771118164,
      "high": 26.239999771118164,
      "low": 25.40999984741211,
      "close": 26.200000762939453,
      "volume": 12200600
    },
    {
      "time": "2025-12-04",
      "open": 26.170000076293945,
      "high": 26.6299991607666,
      "low": 26.09000015258789,
      "close": 26.40999984741211,
      "volume": 9766600
    },
    {
      "time": "2025-12-05",
      "open": 26.280000686645508,
      "high": 26.559999465942383,
      "low": 26.18000030517578,
      "close": 26.280000686645508,
      "volume": 9895700
    },
    {
      "time": "2025-12-08",
      "open": 26.360000610351562,
      "high": 26.5,
      "low": 26.170000076293945,
      "close": 26.34000015258789,
      "volume": 10204200
    },
    {
      "time": "2025-12-09",
      "open": 26.280000686645508,
      "high": 26.790000915527344,
      "low": 26.280000686645508,
      "close": 26.440000534057617,
      "volume": 10824400
    },
    {
      "time": "2025-12-10",
      "open": 26.719999313354492,
      "high": 27.489999771118164,
      "low": 26.530000686645508,
      "close": 27.3799991607666,
      "volume": 15523400
    },
    {
      "time": "2025-12-11",
      "open": 27.350000381469727,
      "high": 27.950000762939453,
      "low": 27.299999237060547,
      "close": 27.84000015258789,
      "volume": 11867100
    },
    {
      "time": "2025-12-12",
      "open": 27.979999542236328,
      "high": 27.979999542236328,
      "low": 27.479999542236328,
      "close": 27.600000381469727,
      "volume": 8719100
    },
    {
      "time": "2025-12-15",
      "open": 27.899999618530273,
      "high": 27.969999313354492,
      "low": 27.3799991607666,
      "close": 27.389999389648438,
      "volume": 12464000
    },
    {
      "time": "2025-12-16",
      "open": 27.489999771118164,
      "high": 27.6299991607666,
      "low": 27.209999084472656,
      "close": 27.510000228881836,
      "volume": 10908600
    },
    {
      "time": "2025-12-17",
      "open": 27.6299991607666,
      "high": 27.8700008392334,
      "low": 27.530000686645508,
      "close": 27.56999969482422,
      "volume": 12468900
    },
    {
      "time": "2025-12-18",
      "open": 27.639999389648438,
      "high": 27.950000762939453,
      "low": 27.290000915527344,
      "close": 27.489999771118164,
      "volume": 13741100
    },
    {
      "time": "2025-12-19",
      "open": 27.489999771118164,
      "high": 27.719999313354492,
      "low": 27.450000762939453,
      "close": 27.65999984741211,
      "volume": 20038700
    },
    {
      "time": "2025-12-22",
      "open": 27.649999618530273,
      "high": 27.979999542236328,
      "low": 27.649999618530273,
      "close": 27.81999969482422,
      "volume": 6718400
    },
    {
      "time": "2025-12-23",
      "open": 27.799999237060547,
      "high": 27.860000610351562,
      "low": 27.520000457763672,
      "close": 27.549999237060547,
      "volume": 7041400
    },
    {
      "time": "2025-12-24",
      "open": 27.6299991607666,
      "high": 27.860000610351562,
      "low": 27.469999313354492,
      "close": 27.729999542236328,
      "volume": 4768800
    },
    {
      "time": "2025-12-26",
      "open": 27.729999542236328,
      "high": 27.84000015258789,
      "low": 27.6299991607666,
      "close": 27.790000915527344,
      "volume": 5004400
    },
    {
      "time": "2025-12-29",
      "open": 27.850000381469727,
      "high": 27.860000610351562,
      "low": 27.520000457763672,
      "close": 27.549999237060547,
      "volume": 5765900
    },
    {
      "time": "2025-12-30",
      "open": 27.6299991607666,
      "high": 27.6299991607666,
      "low": 27.309999465942383,
      "close": 27.31999969482422,
      "volume": 5142900
    },
    {
      "time": "2025-12-31",
      "open": 27.3700008392334,
      "high": 27.3700008392334,
      "low": 27.09000015258789,
      "close": 27.100000381469727,
      "volume": 6220000
    },
    {
      "time": "2026-01-02",
      "open": 27.09000015258789,
      "high": 27.670000076293945,
      "low": 26.809999465942383,
      "close": 27.559999465942383,
      "volume": 10729600
    },
    {
      "time": "2026-01-05",
      "open": 27.549999237060547,
      "high": 28.43000030517578,
      "low": 27.479999542236328,
      "close": 28.270000457763672,
      "volume": 19793500
    },
    {
      "time": "2026-01-06",
      "open": 28.06999969482422,
      "high": 28.760000228881836,
      "low": 27.979999542236328,
      "close": 28.709999084472656,
      "volume": 15593700
    },
    {
      "time": "2026-01-07",
      "open": 28.68000030517578,
      "high": 28.760000228881836,
      "low": 28.299999237060547,
      "close": 28.459999084472656,
      "volume": 14499300
    },
    {
      "time": "2026-01-08",
      "open": 28.389999389648438,
      "high": 29.260000228881836,
      "low": 28.34000015258789,
      "close": 28.84000015258789,
      "volume": 14661100
    },
    {
      "time": "2026-01-09",
      "open": 28.920000076293945,
      "high": 29.079999923706055,
      "low": 28.510000228881836,
      "close": 28.520000457763672,
      "volume": 10426200
    },
    {
      "time": "2026-01-12",
      "open": 28.280000686645508,
      "high": 28.469999313354492,
      "low": 28.059999465942383,
      "close": 28.260000228881836,
      "volume": 12024200
    },
    {
      "time": "2026-01-13",
      "open": 28.31999969482422,
      "high": 28.450000762939453,
      "low": 27.780000686645508,
      "close": 27.84000015258789,
      "volume": 14122200
    },
    {
      "time": "2026-01-14",
      "open": 27.760000228881836,
      "high": 28.329999923706055,
      "low": 27.579999923706055,
      "close": 28.139999389648438,
      "volume": 14757800
    },
    {
      "time": "2026-01-15",
      "open": 28.260000228881836,
      "high": 28.610000610351562,
      "low": 28.18000030517578,
      "close": 28.520000457763672,
      "volume": 15745900
    },
    {
      "time": "2026-01-16",
      "open": 27.649999618530273,
      "high": 28.059999465942383,
      "low": 27.34000015258789,
      "close": 27.770000457763672,
      "volume": 30172600
    },
    {
      "time": "2026-01-20",
      "open": 27.299999237060547,
      "high": 28.100000381469727,
      "low": 27.25,
      "close": 27.6299991607666,
      "volume": 20403100
    },
    {
      "time": "2026-01-21",
      "open": 27.760000228881836,
      "high": 28.93000030517578,
      "low": 27.700000762939453,
      "close": 28.649999618530273,
      "volume": 18288000
    },
    {
      "time": "2026-01-22",
      "open": 28.729999542236328,
      "high": 28.989999771118164,
      "low": 28.209999084472656,
      "close": 28.290000915527344,
      "volume": 18186900
    },
    {
      "time": "2026-01-23",
      "open": 28.1200008392334,
      "high": 28.219999313354492,
      "low": 27.450000762939453,
      "close": 27.479999542236328,
      "volume": 11166300
    },
    {
      "time": "2026-01-26",
      "open": 27.540000915527344,
      "high": 27.8700008392334,
      "low": 27.25,
      "close": 27.739999771118164,
      "volume": 13484300
    },
    {
      "time": "2026-01-27",
      "open": 27.809999465942383,
      "high": 27.950000762939453,
      "low": 27.649999618530273,
      "close": 27.8700008392334,
      "volume": 11724700
    },
    {
      "time": "2026-01-28",
      "open": 27.860000610351562,
      "high": 27.989999771118164,
      "low": 27.59000015258789,
      "close": 27.860000610351562,
      "volume": 13515600
    },
    {
      "time": "2026-01-29",
      "open": 28,
      "high": 28.579999923706055,
      "low": 27.969999313354492,
      "close": 28.459999084472656,
      "volume": 21691400
    },
    {
      "time": "2026-01-30",
      "open": 28.389999389648438,
      "high": 28.670000076293945,
      "low": 28.170000076293945,
      "close": 28.5,
      "volume": 19274400
    },
    {
      "time": "2026-02-02",
      "open": 28.56999969482422,
      "high": 29.139999389648438,
      "low": 28.360000610351562,
      "close": 29.1200008392334,
      "volume": 13285800
    },
    {
      "time": "2026-02-03",
      "open": 29.18000030517578,
      "high": 29.889999389648438,
      "low": 29.1299991607666,
      "close": 29.829999923706055,
      "volume": 18509300
    },
    {
      "time": "2026-02-04",
      "open": 30,
      "high": 30.84000015258789,
      "low": 29.790000915527344,
      "close": 30.440000534057617,
      "volume": 18101200
    },
    {
      "time": "2026-02-05",
      "open": 30.34000015258789,
      "high": 30.530000686645508,
      "low": 29.959999084472656,
      "close": 30.5,
      "volume": 15984200
    },
    {
      "time": "2026-02-06",
      "open": 30.93000030517578,
      "high": 31.170000076293945,
      "low": 30.670000076293945,
      "close": 30.93000030517578,
      "volume": 10975800
    },
    {
      "time": "2026-02-09",
      "open": 30.809999465942383,
      "high": 31.1299991607666,
      "low": 30.549999237060547,
      "close": 30.760000228881836,
      "volume": 8745000
    },
    {
      "time": "2026-02-10",
      "open": 30.700000762939453,
      "high": 31.06999969482422,
      "low": 30.350000381469727,
      "close": 30.81999969482422,
      "volume": 10145500
    },
    {
      "time": "2026-02-11",
      "open": 30.989999771118164,
      "high": 31.31999969482422,
      "low": 30.43000030517578,
      "close": 30.950000762939453,
      "volume": 15583600
    },
    {
      "time": "2026-02-12",
      "open": 31.219999313354492,
      "high": 31.530000686645508,
      "low": 29.459999084472656,
      "close": 29.780000686645508,
      "volume": 18718000
    },
    {
      "time": "2026-02-13",
      "open": 29.459999084472656,
      "high": 29.920000076293945,
      "low": 29.299999237060547,
      "close": 29.739999771118164,
      "volume": 11073900
    },
    {
      "time": "2026-02-17",
      "open": 29.969999313354492,
      "high": 30.270000457763672,
      "low": 29.639999389648438,
      "close": 29.780000686645508,
      "volume": 10232600
    },
    {
      "time": "2026-02-18",
      "open": 29.8700008392334,
      "high": 30.299999237060547,
      "low": 29.75,
      "close": 30.059999465942383,
      "volume": 11337500
    },
    {
      "time": "2026-02-19",
      "open": 29.809999465942383,
      "high": 30.020000457763672,
      "low": 29.420000076293945,
      "close": 29.719999313354492,
      "volume": 12017400
    },
    {
      "time": "2026-02-20",
      "open": 29.709999084472656,
      "high": 30.100000381469727,
      "low": 29.34000015258789,
      "close": 30.059999465942383,
      "volume": 14965300
    },
    {
      "time": "2026-02-23",
      "open": 29.860000610351562,
      "high": 30.15999984741211,
      "low": 28.489999771118164,
      "close": 28.709999084472656,
      "volume": 14377300
    },
    {
      "time": "2026-02-24",
      "open": 28.6299991607666,
      "high": 28.850000381469727,
      "low": 28.280000686645508,
      "close": 28.440000534057617,
      "volume": 15307100
    },
    {
      "time": "2026-02-25",
      "open": 28.709999084472656,
      "high": 29.1200008392334,
      "low": 28.59000015258789,
      "close": 29,
      "volume": 15999700
    },
    {
      "time": "2026-02-26",
      "open": 29.1200008392334,
      "high": 29.670000076293945,
      "low": 29.059999465942383,
      "close": 29.360000610351562,
      "volume": 13209600
    },
    {
      "time": "2026-02-27",
      "open": 28.899999618530273,
      "high": 28.989999771118164,
      "low": 27.610000610351562,
      "close": 27.829999923706055,
      "volume": 21072100
    },
    {
      "time": "2026-03-02",
      "open": 27.059999465942383,
      "high": 28.200000762939453,
      "low": 27.059999465942383,
      "close": 27.969999313354492,
      "volume": 13054900
    },
    {
      "time": "2026-03-03",
      "open": 27.299999237060547,
      "high": 28.040000915527344,
      "low": 27.100000381469727,
      "close": 27.739999771118164,
      "volume": 13561700
    },
    {
      "time": "2026-03-04",
      "open": 27.93000030517578,
      "high": 27.950000762939453,
      "low": 27.530000686645508,
      "close": 27.829999923706055,
      "volume": 10896600
    },
    {
      "time": "2026-03-05",
      "open": 27.65999984741211,
      "high": 27.84000015258789,
      "low": 27.420000076293945,
      "close": 27.739999771118164,
      "volume": 14579000
    },
    {
      "time": "2026-03-06",
      "open": 26.829999923706055,
      "high": 27.149999618530273,
      "low": 26.489999771118164,
      "close": 27.040000915527344,
      "volume": 13960600
    },
    {
      "time": "2026-03-09",
      "open": 26.56999969482422,
      "high": 27.09000015258789,
      "low": 26.059999465942383,
      "close": 26.959999084472656,
      "volume": 19249800
    },
    {
      "time": "2026-03-10",
      "open": 26.979999542236328,
      "high": 27.329999923706055,
      "low": 26.6200008392334,
      "close": 26.760000228881836,
      "volume": 13793700
    },
    {
      "time": "2026-03-11",
      "open": 26.700000762939453,
      "high": 26.790000915527344,
      "low": 25.59000015258789,
      "close": 26.209999084472656,
      "volume": 18771400
    },
    {
      "time": "2026-03-12",
      "open": 25.709999084472656,
      "high": 25.760000228881836,
      "low": 25.229999542236328,
      "close": 25.31999969482422,
      "volume": 24667800
    },
    {
      "time": "2026-03-13",
      "open": 25.530000686645508,
      "high": 25.639999389648438,
      "low": 24.920000076293945,
      "close": 25,
      "volume": 14116000
    },
    {
      "time": "2026-03-16",
      "open": 25.459999084472656,
      "high": 25.649999618530273,
      "low": 25.280000686645508,
      "close": 25.329999923706055,
      "volume": 15486400
    },
    {
      "time": "2026-03-17",
      "open": 25.700000762939453,
      "high": 25.729999542236328,
      "low": 25.290000915527344,
      "close": 25.450000762939453,
      "volume": 11108100
    },
    {
      "time": "2026-03-18",
      "open": 25.3700008392334,
      "high": 25.6299991607666,
      "low": 25.1200008392334,
      "close": 25.200000762939453,
      "volume": 9701000
    },
    {
      "time": "2026-03-19",
      "open": 25.1200008392334,
      "high": 25.389999389648438,
      "low": 24.719999313354492,
      "close": 25.209999084472656,
      "volume": 12259800
    },
    {
      "time": "2026-03-20",
      "open": 25.270000457763672,
      "high": 25.3799991607666,
      "low": 24.959999084472656,
      "close": 25.360000610351562,
      "volume": 35145900
    },
    {
      "time": "2026-03-23",
      "open": 26.280000686645508,
      "high": 26.280000686645508,
      "low": 25.440000534057617,
      "close": 25.459999084472656,
      "volume": 18022300
    },
    {
      "time": "2026-03-24",
      "open": 25.049999237060547,
      "high": 25.969999313354492,
      "low": 24.969999313354492,
      "close": 25.639999389648438,
      "volume": 19034800
    },
    {
      "time": "2026-03-25",
      "open": 25.920000076293945,
      "high": 26.079999923706055,
      "low": 25.420000076293945,
      "close": 25.760000228881836,
      "volume": 14863100
    },
    {
      "time": "2026-03-26",
      "open": 25.579999923706055,
      "high": 25.809999465942383,
      "low": 25.3799991607666,
      "close": 25.510000228881836,
      "volume": 17858300
    },
    {
      "time": "2026-03-27",
      "open": 25.420000076293945,
      "high": 25.5,
      "low": 25.049999237060547,
      "close": 25.15999984741211,
      "volume": 11670600
    },
    {
      "time": "2026-03-30",
      "open": 25.450000762939453,
      "high": 25.530000686645508,
      "low": 25.030000686645508,
      "close": 25.239999771118164,
      "volume": 14578500
    },
    {
      "time": "2026-03-31",
      "open": 25.690000534057617,
      "high": 26.200000762939453,
      "low": 25.479999542236328,
      "close": 26.1200008392334,
      "volume": 14128400
    },
    {
      "time": "2026-04-01",
      "open": 26.3700008392334,
      "high": 26.520000457763672,
      "low": 26.1200008392334,
      "close": 26.34000015258789,
      "volume": 10007400
    },
    {
      "time": "2026-04-02",
      "open": 25.770000457763672,
      "high": 26.510000228881836,
      "low": 25.75,
      "close": 26.469999313354492,
      "volume": 7608500
    },
    {
      "time": "2026-04-06",
      "open": 26.489999771118164,
      "high": 26.739999771118164,
      "low": 26.200000762939453,
      "close": 26.739999771118164,
      "volume": 8633300
    },
    {
      "time": "2026-04-07",
      "open": 26.610000610351562,
      "high": 26.729999542236328,
      "low": 26.479999542236328,
      "close": 26.610000610351562,
      "volume": 9017500
    },
    {
      "time": "2026-04-08",
      "open": 27.420000076293945,
      "high": 27.700000762939453,
      "low": 27.200000762939453,
      "close": 27.469999313354492,
      "volume": 11083800
    },
    {
      "time": "2026-04-09",
      "open": 27.329999923706055,
      "high": 28.219999313354492,
      "low": 27.059999465942383,
      "close": 28.149999618530273,
      "volume": 12924900
    },
    {
      "time": "2026-04-10",
      "open": 28.149999618530273,
      "high": 28.15999984741211,
      "low": 27.440000534057617,
      "close": 27.5,
      "volume": 13031700
    },
    {
      "time": "2026-04-13",
      "open": 27.139999389648438,
      "high": 27.8700008392334,
      "low": 27.139999389648438,
      "close": 27.829999923706055,
      "volume": 8779100
    },
    {
      "time": "2026-04-14",
      "open": 27.799999237060547,
      "high": 27.889999389648438,
      "low": 27.31999969482422,
      "close": 27.75,
      "volume": 10482200
    },
    {
      "time": "2026-04-15",
      "open": 27.809999465942383,
      "high": 28.09000015258789,
      "low": 27.56999969482422,
      "close": 27.850000381469727,
      "volume": 13203100
    },
    {
      "time": "2026-04-16",
      "open": 27.899999618530273,
      "high": 28.09000015258789,
      "low": 27.6299991607666,
      "close": 27.920000076293945,
      "volume": 17836100
    },
    {
      "time": "2026-04-17",
      "open": 28.459999084472656,
      "high": 28.649999618530273,
      "low": 27.729999542236328,
      "close": 28.1299991607666,
      "volume": 14650600
    },
    {
      "time": "2026-04-20",
      "open": 27.989999771118164,
      "high": 28.43000030517578,
      "low": 27.709999084472656,
      "close": 28.309999465942383,
      "volume": 9461400
    },
    {
      "time": "2026-04-21",
      "open": 28.299999237060547,
      "high": 28.709999084472656,
      "low": 28.110000610351562,
      "close": 28.350000381469727,
      "volume": 7599300
    },
    {
      "time": "2026-04-22",
      "open": 28.549999237060547,
      "high": 28.549999237060547,
      "low": 28.079999923706055,
      "close": 28.209999084472656,
      "volume": 7607000
    },
    {
      "time": "2026-04-23",
      "open": 28.280000686645508,
      "high": 28.530000686645508,
      "low": 27.979999542236328,
      "close": 28.399999618530273,
      "volume": 8451700
    },
    {
      "time": "2026-04-24",
      "open": 28.34000015258789,
      "high": 28.389999389648438,
      "low": 27.700000762939453,
      "close": 27.760000228881836,
      "volume": 7249900
    },
    {
      "time": "2026-04-27",
      "open": 27.809999465942383,
      "high": 28.420000076293945,
      "low": 27.809999465942383,
      "close": 28.260000228881836,
      "volume": 6746800
    },
    {
      "time": "2026-04-28",
      "open": 28.6299991607666,
      "high": 28.729999542236328,
      "low": 28.329999923706055,
      "close": 28.329999923706055,
      "volume": 6959900
    },
    {
      "time": "2026-04-29",
      "open": 28.34000015258789,
      "high": 28.459999084472656,
      "low": 27.850000381469727,
      "close": 28.010000228881836,
      "volume": 5828300
    },
    {
      "time": "2026-04-30",
      "open": 27.889999389648438,
      "high": 28.639999389648438,
      "low": 27.739999771118164,
      "close": 28.549999237060547,
      "volume": 5648200
    },
    {
      "time": "2026-05-01",
      "open": 28.520000457763672,
      "high": 28.549999237060547,
      "low": 28.190000534057617,
      "close": 28.190000534057617,
      "volume": 5729800
    },
    {
      "time": "2026-05-04",
      "open": 27.969999313354492,
      "high": 28.1299991607666,
      "low": 27.559999465942383,
      "close": 27.65999984741211,
      "volume": 6269300
    },
    {
      "time": "2026-05-05",
      "open": 27.709999084472656,
      "high": 28.139999389648438,
      "low": 27.6299991607666,
      "close": 28.040000915527344,
      "volume": 6938400
    },
    {
      "time": "2026-05-06",
      "open": 28.239999771118164,
      "high": 28.559999465942383,
      "low": 28.209999084472656,
      "close": 28.209999084472656,
      "volume": 6280600
    },
    {
      "time": "2026-05-07",
      "open": 28.1299991607666,
      "high": 28.299999237060547,
      "low": 27.760000228881836,
      "close": 27.950000762939453,
      "volume": 14389100
    },
    {
      "time": "2026-05-08",
      "open": 28.06999969482422,
      "high": 28.15999984741211,
      "low": 27.450000762939453,
      "close": 27.6299991607666,
      "volume": 16008700
    },
    {
      "time": "2026-05-11",
      "open": 27.760000228881836,
      "high": 27.760000228881836,
      "low": 26.59000015258789,
      "close": 26.829999923706055,
      "volume": 16833700
    },
    {
      "time": "2026-05-12",
      "open": 26.889999389648438,
      "high": 27.219999313354492,
      "low": 26.559999465942383,
      "close": 27.149999618530273,
      "volume": 13386800
    },
    {
      "time": "2026-05-13",
      "open": 27.010000228881836,
      "high": 27.1200008392334,
      "low": 26.6200008392334,
      "close": 26.6299991607666,
      "volume": 15806500
    },
    {
      "time": "2026-05-14",
      "open": 26.799999237060547,
      "high": 27.010000228881836,
      "low": 26.6299991607666,
      "close": 26.799999237060547,
      "volume": 9986100
    },
    {
      "time": "2026-05-15",
      "open": 26.81999969482422,
      "high": 26.829999923706055,
      "low": 26.15999984741211,
      "close": 26.65999984741211,
      "volume": 14759300
    },
    {
      "time": "2026-05-18",
      "open": 26.670000076293945,
      "high": 27.149999618530273,
      "low": 26.3799991607666,
      "close": 26.969999313354492,
      "volume": 9952700
    },
    {
      "time": "2026-05-19",
      "open": 26.93000030517578,
      "high": 27.149999618530273,
      "low": 26.690000534057617,
      "close": 26.84000015258789,
      "volume": 8572500
    },
    {
      "time": "2026-05-20",
      "open": 27.020000457763672,
      "high": 27.649999618530273,
      "low": 26.709999084472656,
      "close": 27.530000686645508,
      "volume": 11455400
    },
    {
      "time": "2026-05-21",
      "open": 27.3700008392334,
      "high": 27.770000457763672,
      "low": 27.200000762939453,
      "close": 27.709999084472656,
      "volume": 7960000
    },
    {
      "time": "2026-05-22",
      "open": 27.75,
      "high": 28.110000610351562,
      "low": 27.75,
      "close": 27.829999923706055,
      "volume": 9709400
    },
    {
      "time": "2026-05-26",
      "open": 27.989999771118164,
      "high": 28.3799991607666,
      "low": 27.979999542236328,
      "close": 28.25,
      "volume": 10082500
    },
    {
      "time": "2026-05-27",
      "open": 28.350000381469727,
      "high": 28.530000686645508,
      "low": 27.8700008392334,
      "close": 28.09000015258789,
      "volume": 12762100
    },
    {
      "time": "2026-05-28",
      "open": 27.90999984741211,
      "high": 27.989999771118164,
      "low": 27.610000610351562,
      "close": 27.829999923706055,
      "volume": 10592800
    },
    {
      "time": "2026-05-29",
      "open": 27.899999618530273,
      "high": 28.1200008392334,
      "low": 27.65999984741211,
      "close": 28,
      "volume": 13652800
    },
    {
      "time": "2026-06-01",
      "open": 27.420000076293945,
      "high": 27.760000228881836,
      "low": 27.18000030517578,
      "close": 27.34000015258789,
      "volume": 10629600
    },
    {
      "time": "2026-06-02",
      "open": 27.149999618530273,
      "high": 28.18000030517578,
      "low": 27.1200008392334,
      "close": 28.030000686645508,
      "volume": 11126700
    },
    {
      "time": "2026-06-03",
      "open": 27.790000915527344,
      "high": 27.84000015258789,
      "low": 27.31999969482422,
      "close": 27.399999618530273,
      "volume": 10920900
    },
    {
      "time": "2026-06-04",
      "open": 27.860000610351562,
      "high": 28.459999084472656,
      "low": 27.530000686645508,
      "close": 28.43000030517578,
      "volume": 9637100
    },
    {
      "time": "2026-06-05",
      "open": 28.479999542236328,
      "high": 28.68000030517578,
      "low": 28.239999771118164,
      "close": 28.540000915527344,
      "volume": 9464500
    },
    {
      "time": "2026-06-08",
      "open": 28.649999618530273,
      "high": 28.860000610351562,
      "low": 28.459999084472656,
      "close": 28.559999465942383,
      "volume": 9245800
    },
    {
      "time": "2026-06-09",
      "open": 28.739999771118164,
      "high": 29.270000457763672,
      "low": 28.100000381469727,
      "close": 28.600000381469727,
      "volume": 13930200
    },
    {
      "time": "2026-06-10",
      "open": 28.65999984741211,
      "high": 29.1200008392334,
      "low": 28.469999313354492,
      "close": 28.579999923706055,
      "volume": 10055700
    },
    {
      "time": "2026-06-11",
      "open": 28.709999084472656,
      "high": 29.010000228881836,
      "low": 28.40999984741211,
      "close": 28.889999389648438,
      "volume": 11410500
    },
    {
      "time": "2026-06-12",
      "open": 29.149999618530273,
      "high": 29.399999618530273,
      "low": 29.010000228881836,
      "close": 29.270000457763672,
      "volume": 10057600
    },
    {
      "time": "2026-06-15",
      "open": 29.489999771118164,
      "high": 29.59000015258789,
      "low": 28.56999969482422,
      "close": 28.600000381469727,
      "volume": 12012100
    },
    {
      "time": "2026-06-16",
      "open": 28.899999618530273,
      "high": 29.09000015258789,
      "low": 28.610000610351562,
      "close": 29,
      "volume": 11731500
    },
    {
      "time": "2026-06-17",
      "open": 28.90999984741211,
      "high": 29.239999771118164,
      "low": 28.479999542236328,
      "close": 28.649999618530273,
      "volume": 11411200
    },
    {
      "time": "2026-06-18",
      "open": 29.079999923706055,
      "high": 29.079999923706055,
      "low": 28.489999771118164,
      "close": 28.6200008392334,
      "volume": 21172100
    },
    {
      "time": "2026-06-22",
      "open": 28.729999542236328,
      "high": 29.1200008392334,
      "low": 28.540000915527344,
      "close": 28.75,
      "volume": 10319000
    },
    {
      "time": "2026-06-23",
      "open": 28.81999969482422,
      "high": 29.360000610351562,
      "low": 28.639999389648438,
      "close": 29.290000915527344,
      "volume": 13810100
    },
    {
      "time": "2026-06-24",
      "open": 29.309999465942383,
      "high": 29.690000534057617,
      "low": 29.260000228881836,
      "close": 29.489999771118164,
      "volume": 12621500
    },
    {
      "time": "2026-06-25",
      "open": 29.540000915527344,
      "high": 30.209999084472656,
      "low": 29.469999313354492,
      "close": 29.979999542236328,
      "volume": 10071000
    },
    {
      "time": "2026-06-26",
      "open": 30.149999618530273,
      "high": 30.149999618530273,
      "low": 29.809999465942383,
      "close": 30.059999465942383,
      "volume": 11192600
    },
    {
      "time": "2026-06-29",
      "open": 29.959999084472656,
      "high": 30.440000534057617,
      "low": 29.84000015258789,
      "close": 30.270000457763672,
      "volume": 10278600
    },
    {
      "time": "2026-06-30",
      "open": 30.229999542236328,
      "high": 30.420000076293945,
      "low": 30.030000686645508,
      "close": 30.200000762939453,
      "volume": 8796200
    },
    {
      "time": "2026-07-01",
      "open": 30.149999618530273,
      "high": 30.850000381469727,
      "low": 30,
      "close": 30.799999237060547,
      "volume": 7417200
    },
    {
      "time": "2026-07-02",
      "open": 30.969999313354492,
      "high": 31.040000915527344,
      "low": 30.09000015258789,
      "close": 30.280000686645508,
      "volume": 8239600
    },
    {
      "time": "2026-07-06",
      "open": 30.219999313354492,
      "high": 30.549999237060547,
      "low": 29.93000030517578,
      "close": 30.479999542236328,
      "volume": 7077000
    },
    {
      "time": "2026-07-07",
      "open": 30.540000915527344,
      "high": 30.799999237060547,
      "low": 30.489999771118164,
      "close": 30.59000015258789,
      "volume": 8618600
    },
    {
      "time": "2026-07-08",
      "open": 30.450000762939453,
      "high": 30.450000762939453,
      "low": 29.549999237060547,
      "close": 29.81999969482422,
      "volume": 8076900
    },
    {
      "time": "2026-07-09",
      "open": 29.93000030517578,
      "high": 30.790000915527344,
      "low": 29.729999542236328,
      "close": 30.579999923706055,
      "volume": 10748900
    },
    {
      "time": "2026-07-10",
      "open": 30.829999923706055,
      "high": 31.190000534057617,
      "low": 30.700000762939453,
      "close": 31.020000457763672,
      "volume": 12462900
    },
    {
      "time": "2026-07-13",
      "open": 31.219999313354492,
      "high": 31.25,
      "low": 30.889999389648438,
      "close": 31.06999969482422,
      "volume": 9204700
    },
    {
      "time": "2026-07-14",
      "open": 31.030000686645508,
      "high": 31.440000534057617,
      "low": 30.780000686645508,
      "close": 30.920000076293945,
      "volume": 7922800
    },
    {
      "time": "2026-07-15",
      "open": 31.010000228881836,
      "high": 31.549999237060547,
      "low": 30.790000915527344,
      "close": 31.479999542236328,
      "volume": 7787800
    },
    {
      "time": "2026-07-16",
      "open": 31.68000030517578,
      "high": 32.470001220703125,
      "low": 31.6200008392334,
      "close": 32.400001525878906,
      "volume": 14884200
    },
    {
      "time": "2026-07-17",
      "open": 31.920000076293945,
      "high": 32.470001220703125,
      "low": 31.459999084472656,
      "close": 31.649999618530273,
      "volume": 20191900
    },
    {
      "time": "2026-07-20",
      "open": 31.520000457763672,
      "high": 31.809999465942383,
      "low": 31.030000686645508,
      "close": 31.110000610351562,
      "volume": 18270900
    },
    {
      "time": "2026-07-21",
      "open": 31.1299991607666,
      "high": 31.149999618530273,
      "low": 30.709999084472656,
      "close": 30.81999969482422,
      "volume": 10136800
    },
    {
      "time": "2026-07-22",
      "open": 30.950000762939453,
      "high": 30.959999084472656,
      "low": 30.6299991607666,
      "close": 30.860000610351562,
      "volume": 12082200
    },
    {
      "time": "2026-07-23",
      "open": 30.639999389648438,
      "high": 30.670000076293945,
      "low": 30.100000381469727,
      "close": 30.65999984741211,
      "volume": 10003600
    },
    {
      "time": "2026-07-24",
      "open": 30.719999313354492,
      "high": 31.014999389648438,
      "low": 30.579999923706055,
      "close": 30.860000610351562,
      "volume": 7476728
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 26.31759998321533
    },
    {
      "time": "2025-10-06",
      "value": 26.306399993896484
    },
    {
      "time": "2025-10-07",
      "value": 26.295
    },
    {
      "time": "2025-10-08",
      "value": 26.277000007629393
    },
    {
      "time": "2025-10-09",
      "value": 26.269199981689454
    },
    {
      "time": "2025-10-10",
      "value": 26.245799980163575
    },
    {
      "time": "2025-10-13",
      "value": 26.239199981689453
    },
    {
      "time": "2025-10-14",
      "value": 26.23879997253418
    },
    {
      "time": "2025-10-15",
      "value": 26.22999996185303
    },
    {
      "time": "2025-10-16",
      "value": 26.198399963378908
    },
    {
      "time": "2025-10-17",
      "value": 26.17719997406006
    },
    {
      "time": "2025-10-20",
      "value": 26.15999996185303
    },
    {
      "time": "2025-10-21",
      "value": 26.154599990844726
    },
    {
      "time": "2025-10-22",
      "value": 26.130200004577638
    },
    {
      "time": "2025-10-23",
      "value": 26.095400009155274
    },
    {
      "time": "2025-10-24",
      "value": 26.065800018310547
    },
    {
      "time": "2025-10-27",
      "value": 26.038600006103515
    },
    {
      "time": "2025-10-28",
      "value": 26.010200004577637
    },
    {
      "time": "2025-10-29",
      "value": 25.97720001220703
    },
    {
      "time": "2025-10-30",
      "value": 25.94400001525879
    },
    {
      "time": "2025-10-31",
      "value": 25.913200035095215
    },
    {
      "time": "2025-11-03",
      "value": 25.86280002593994
    },
    {
      "time": "2025-11-04",
      "value": 25.812800025939943
    },
    {
      "time": "2025-11-05",
      "value": 25.758800010681153
    },
    {
      "time": "2025-11-06",
      "value": 25.69680000305176
    },
    {
      "time": "2025-11-07",
      "value": 25.64720001220703
    },
    {
      "time": "2025-11-10",
      "value": 25.60020004272461
    },
    {
      "time": "2025-11-11",
      "value": 25.56360004425049
    },
    {
      "time": "2025-11-12",
      "value": 25.532600021362306
    },
    {
      "time": "2025-11-13",
      "value": 25.48459999084473
    },
    {
      "time": "2025-11-14",
      "value": 25.44319995880127
    },
    {
      "time": "2025-11-17",
      "value": 25.388399925231933
    },
    {
      "time": "2025-11-18",
      "value": 25.335599937438964
    },
    {
      "time": "2025-11-19",
      "value": 25.279199905395508
    },
    {
      "time": "2025-11-20",
      "value": 25.220399894714355
    },
    {
      "time": "2025-11-21",
      "value": 25.175399894714356
    },
    {
      "time": "2025-11-24",
      "value": 25.134399909973144
    },
    {
      "time": "2025-11-25",
      "value": 25.111599922180176
    },
    {
      "time": "2025-11-26",
      "value": 25.08199993133545
    },
    {
      "time": "2025-11-28",
      "value": 25.04299995422363
    },
    {
      "time": "2025-12-01",
      "value": 25.00639995574951
    },
    {
      "time": "2025-12-02",
      "value": 24.983399963378908
    },
    {
      "time": "2025-12-03",
      "value": 24.972799987792968
    },
    {
      "time": "2025-12-04",
      "value": 24.96779998779297
    },
    {
      "time": "2025-12-05",
      "value": 24.961399993896485
    },
    {
      "time": "2025-12-08",
      "value": 24.95560001373291
    },
    {
      "time": "2025-12-09",
      "value": 24.954400024414063
    },
    {
      "time": "2025-12-10",
      "value": 24.974599990844727
    },
    {
      "time": "2025-12-11",
      "value": 25.007200012207033
    },
    {
      "time": "2025-12-12",
      "value": 25.035200004577636
    },
    {
      "time": "2025-12-15",
      "value": 25.055200004577635
    },
    {
      "time": "2025-12-16",
      "value": 25.08819999694824
    },
    {
      "time": "2025-12-17",
      "value": 25.125
    },
    {
      "time": "2025-12-18",
      "value": 25.168999977111817
    },
    {
      "time": "2025-12-19",
      "value": 25.21599998474121
    },
    {
      "time": "2025-12-22",
      "value": 25.289199981689453
    },
    {
      "time": "2025-12-23",
      "value": 25.348999977111816
    },
    {
      "time": "2025-12-24",
      "value": 25.4003999710083
    },
    {
      "time": "2025-12-26",
      "value": 25.461399993896485
    },
    {
      "time": "2025-12-29",
      "value": 25.5453999710083
    },
    {
      "time": "2025-12-30",
      "value": 25.620199966430665
    },
    {
      "time": "2025-12-31",
      "value": 25.68099998474121
    },
    {
      "time": "2026-01-02",
      "value": 25.744999961853026
    },
    {
      "time": "2026-01-05",
      "value": 25.82819995880127
    },
    {
      "time": "2026-01-06",
      "value": 25.92039993286133
    },
    {
      "time": "2026-01-07",
      "value": 25.998199920654297
    },
    {
      "time": "2026-01-08",
      "value": 26.090199928283692
    },
    {
      "time": "2026-01-09",
      "value": 26.175199928283693
    },
    {
      "time": "2026-01-12",
      "value": 26.258999938964845
    },
    {
      "time": "2026-01-13",
      "value": 26.331799926757814
    },
    {
      "time": "2026-01-14",
      "value": 26.41059989929199
    },
    {
      "time": "2026-01-15",
      "value": 26.496199913024903
    },
    {
      "time": "2026-01-16",
      "value": 26.56859992980957
    },
    {
      "time": "2026-01-20",
      "value": 26.63359992980957
    },
    {
      "time": "2026-01-21",
      "value": 26.720399932861326
    },
    {
      "time": "2026-01-22",
      "value": 26.78919994354248
    },
    {
      "time": "2026-01-23",
      "value": 26.83799991607666
    },
    {
      "time": "2026-01-26",
      "value": 26.891599922180177
    },
    {
      "time": "2026-01-27",
      "value": 26.941199951171875
    },
    {
      "time": "2026-01-28",
      "value": 26.999199981689454
    },
    {
      "time": "2026-01-29",
      "value": 27.069199981689454
    },
    {
      "time": "2026-01-30",
      "value": 27.153199996948242
    },
    {
      "time": "2026-02-02",
      "value": 27.252000007629395
    },
    {
      "time": "2026-02-03",
      "value": 27.364200019836424
    },
    {
      "time": "2026-02-04",
      "value": 27.491000022888183
    },
    {
      "time": "2026-02-05",
      "value": 27.602800025939942
    },
    {
      "time": "2026-02-06",
      "value": 27.724400024414063
    },
    {
      "time": "2026-02-09",
      "value": 27.83120002746582
    },
    {
      "time": "2026-02-10",
      "value": 27.938600006103517
    },
    {
      "time": "2026-02-11",
      "value": 28.048600006103516
    },
    {
      "time": "2026-02-12",
      "value": 28.137600021362303
    },
    {
      "time": "2026-02-13",
      "value": 28.224200019836427
    },
    {
      "time": "2026-02-17",
      "value": 28.295800018310548
    },
    {
      "time": "2026-02-18",
      "value": 28.368800010681152
    },
    {
      "time": "2026-02-19",
      "value": 28.437599983215332
    },
    {
      "time": "2026-02-20",
      "value": 28.51199996948242
    },
    {
      "time": "2026-02-23",
      "value": 28.557399940490722
    },
    {
      "time": "2026-02-24",
      "value": 28.578599967956542
    },
    {
      "time": "2026-02-25",
      "value": 28.601799964904785
    },
    {
      "time": "2026-02-26",
      "value": 28.63699996948242
    },
    {
      "time": "2026-02-27",
      "value": 28.645799980163574
    },
    {
      "time": "2026-03-02",
      "value": 28.654999961853026
    },
    {
      "time": "2026-03-03",
      "value": 28.658399963378905
    },
    {
      "time": "2026-03-04",
      "value": 28.665199966430663
    },
    {
      "time": "2026-03-05",
      "value": 28.666799964904786
    },
    {
      "time": "2026-03-06",
      "value": 28.651199989318847
    },
    {
      "time": "2026-03-09",
      "value": 28.63939998626709
    },
    {
      "time": "2026-03-10",
      "value": 28.62
    },
    {
      "time": "2026-03-11",
      "value": 28.588399963378905
    },
    {
      "time": "2026-03-12",
      "value": 28.54379997253418
    },
    {
      "time": "2026-03-13",
      "value": 28.497399978637695
    },
    {
      "time": "2026-03-16",
      "value": 28.46199996948242
    },
    {
      "time": "2026-03-17",
      "value": 28.419799995422363
    },
    {
      "time": "2026-03-18",
      "value": 28.35840000152588
    },
    {
      "time": "2026-03-19",
      "value": 28.28840000152588
    },
    {
      "time": "2026-03-20",
      "value": 28.226400032043458
    },
    {
      "time": "2026-03-23",
      "value": 28.15880001068115
    },
    {
      "time": "2026-03-24",
      "value": 28.101199989318847
    },
    {
      "time": "2026-03-25",
      "value": 28.051199989318846
    },
    {
      "time": "2026-03-26",
      "value": 28.004599990844728
    },
    {
      "time": "2026-03-27",
      "value": 27.945
    },
    {
      "time": "2026-03-30",
      "value": 27.87939998626709
    },
    {
      "time": "2026-03-31",
      "value": 27.846399993896483
    },
    {
      "time": "2026-04-01",
      "value": 27.82060001373291
    },
    {
      "time": "2026-04-02",
      "value": 27.777000007629393
    },
    {
      "time": "2026-04-06",
      "value": 27.74599998474121
    },
    {
      "time": "2026-04-07",
      "value": 27.728600006103516
    },
    {
      "time": "2026-04-08",
      "value": 27.723199996948242
    },
    {
      "time": "2026-04-09",
      "value": 27.72879997253418
    },
    {
      "time": "2026-04-10",
      "value": 27.721599960327147
    },
    {
      "time": "2026-04-13",
      "value": 27.708999977111816
    },
    {
      "time": "2026-04-14",
      "value": 27.693999977111815
    },
    {
      "time": "2026-04-15",
      "value": 27.668599967956542
    },
    {
      "time": "2026-04-16",
      "value": 27.630399971008302
    },
    {
      "time": "2026-04-17",
      "value": 27.58419994354248
    },
    {
      "time": "2026-04-20",
      "value": 27.540399932861327
    },
    {
      "time": "2026-04-21",
      "value": 27.488799934387206
    },
    {
      "time": "2026-04-22",
      "value": 27.437799911499024
    },
    {
      "time": "2026-04-23",
      "value": 27.389399909973143
    },
    {
      "time": "2026-04-24",
      "value": 27.32559989929199
    },
    {
      "time": "2026-04-27",
      "value": 27.29519989013672
    },
    {
      "time": "2026-04-28",
      "value": 27.266999893188476
    },
    {
      "time": "2026-04-29",
      "value": 27.2315998840332
    },
    {
      "time": "2026-04-30",
      "value": 27.201399879455565
    },
    {
      "time": "2026-05-01",
      "value": 27.17079990386963
    },
    {
      "time": "2026-05-04",
      "value": 27.122799911499023
    },
    {
      "time": "2026-05-05",
      "value": 27.109399948120117
    },
    {
      "time": "2026-05-06",
      "value": 27.104799919128418
    },
    {
      "time": "2026-05-07",
      "value": 27.08379993438721
    },
    {
      "time": "2026-05-08",
      "value": 27.049199905395508
    },
    {
      "time": "2026-05-11",
      "value": 27.029199905395508
    },
    {
      "time": "2026-05-12",
      "value": 27.012799911499023
    },
    {
      "time": "2026-05-13",
      "value": 26.990599899291993
    },
    {
      "time": "2026-05-14",
      "value": 26.969999885559083
    },
    {
      "time": "2026-05-15",
      "value": 26.94839988708496
    },
    {
      "time": "2026-05-18",
      "value": 26.946999855041504
    },
    {
      "time": "2026-05-19",
      "value": 26.94459987640381
    },
    {
      "time": "2026-05-20",
      "value": 26.959999885559082
    },
    {
      "time": "2026-05-21",
      "value": 26.989999885559083
    },
    {
      "time": "2026-05-22",
      "value": 27.04019989013672
    },
    {
      "time": "2026-05-26",
      "value": 27.105199890136717
    },
    {
      "time": "2026-05-27",
      "value": 27.160399894714356
    },
    {
      "time": "2026-05-28",
      "value": 27.207999877929687
    },
    {
      "time": "2026-05-29",
      "value": 27.2639998626709
    },
    {
      "time": "2026-06-01",
      "value": 27.306599884033204
    },
    {
      "time": "2026-06-02",
      "value": 27.35999988555908
    },
    {
      "time": "2026-06-03",
      "value": 27.398799896240234
    },
    {
      "time": "2026-06-04",
      "value": 27.45459991455078
    },
    {
      "time": "2026-06-05",
      "value": 27.51019992828369
    },
    {
      "time": "2026-06-08",
      "value": 27.571199913024902
    },
    {
      "time": "2026-06-09",
      "value": 27.639999923706053
    },
    {
      "time": "2026-06-10",
      "value": 27.706799926757814
    },
    {
      "time": "2026-06-11",
      "value": 27.762199897766113
    },
    {
      "time": "2026-06-12",
      "value": 27.820799903869627
    },
    {
      "time": "2026-06-15",
      "value": 27.863399925231935
    },
    {
      "time": "2026-06-16",
      "value": 27.90859992980957
    },
    {
      "time": "2026-06-17",
      "value": 27.949399909973145
    },
    {
      "time": "2026-06-18",
      "value": 27.97239994049072
    },
    {
      "time": "2026-06-22",
      "value": 27.984399948120117
    },
    {
      "time": "2026-06-23",
      "value": 28.020199966430663
    },
    {
      "time": "2026-06-24",
      "value": 28.053399963378908
    },
    {
      "time": "2026-06-25",
      "value": 28.09799995422363
    },
    {
      "time": "2026-06-26",
      "value": 28.142199935913087
    },
    {
      "time": "2026-06-29",
      "value": 28.18919994354248
    },
    {
      "time": "2026-06-30",
      "value": 28.23059997558594
    },
    {
      "time": "2026-07-01",
      "value": 28.2803999710083
    },
    {
      "time": "2026-07-02",
      "value": 28.318999977111815
    },
    {
      "time": "2026-07-06",
      "value": 28.364399986267088
    },
    {
      "time": "2026-07-07",
      "value": 28.40819999694824
    },
    {
      "time": "2026-07-08",
      "value": 28.44939998626709
    },
    {
      "time": "2026-07-09",
      "value": 28.495799980163575
    },
    {
      "time": "2026-07-10",
      "value": 28.549599990844726
    },
    {
      "time": "2026-07-13",
      "value": 28.610799980163574
    },
    {
      "time": "2026-07-14",
      "value": 28.65819999694824
    },
    {
      "time": "2026-07-15",
      "value": 28.723999977111816
    },
    {
      "time": "2026-07-16",
      "value": 28.81880001068115
    },
    {
      "time": "2026-07-17",
      "value": 28.89099998474121
    },
    {
      "time": "2026-07-20",
      "value": 28.94900001525879
    },
    {
      "time": "2026-07-21",
      "value": 29.006399993896483
    },
    {
      "time": "2026-07-22",
      "value": 29.071000022888185
    },
    {
      "time": "2026-07-23",
      "value": 29.147600021362305
    },
    {
      "time": "2026-07-24",
      "value": 29.22180004119873
    }
  ],
  "analysis": null
}