{
  "ok": true,
  "cached": false,
  "ticker": "RFI",
  "price": 11.7,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Steve Cohen",
      "slug": "steve-cohen",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Cohen & Steers Total Return Realty Fund, Inc. (RFI) Notification of Sources of Distribution Under Section 19(a)",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/real-estate/articles/cohen-steers-total-return-realty-222300018.html",
      "published": "2026-06-29"
    },
    {
      "title": "Cohen & Steers Closed-End Funds Declare Distributions for July, August and September 2026",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cohen-steers-closed-end-funds-225700487.html",
      "published": "2026-06-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 12.039999961853027,
      "high": 12.079999923706055,
      "low": 11.979999542236328,
      "close": 12.020000457763672,
      "volume": 54900
    },
    {
      "time": "2025-07-28",
      "open": 12.020000457763672,
      "high": 12.050000190734863,
      "low": 11.920000076293945,
      "close": 11.930000305175781,
      "volume": 56500
    },
    {
      "time": "2025-07-29",
      "open": 11.930000305175781,
      "high": 11.989999771118164,
      "low": 11.920000076293945,
      "close": 11.979999542236328,
      "volume": 52500
    },
    {
      "time": "2025-07-30",
      "open": 12.020000457763672,
      "high": 12.050000190734863,
      "low": 11.9399995803833,
      "close": 11.970000267028809,
      "volume": 68000
    },
    {
      "time": "2025-07-31",
      "open": 12,
      "high": 12,
      "low": 11.850000381469727,
      "close": 11.880000114440918,
      "volume": 95900
    },
    {
      "time": "2025-08-01",
      "open": 11.930000305175781,
      "high": 11.970000267028809,
      "low": 11.8100004196167,
      "close": 11.859999656677246,
      "volume": 96400
    },
    {
      "time": "2025-08-04",
      "open": 11.869999885559082,
      "high": 11.960000038146973,
      "low": 11.859999656677246,
      "close": 11.899999618530273,
      "volume": 81300
    },
    {
      "time": "2025-08-05",
      "open": 11.90999984741211,
      "high": 11.989999771118164,
      "low": 11.899999618530273,
      "close": 11.960000038146973,
      "volume": 53400
    },
    {
      "time": "2025-08-06",
      "open": 11.970000267028809,
      "high": 12.010000228881836,
      "low": 11.920000076293945,
      "close": 11.949999809265137,
      "volume": 36900
    },
    {
      "time": "2025-08-07",
      "open": 11.970000267028809,
      "high": 11.989999771118164,
      "low": 11.920000076293945,
      "close": 11.979999542236328,
      "volume": 54700
    },
    {
      "time": "2025-08-08",
      "open": 11.949999809265137,
      "high": 12.029999732971191,
      "low": 11.930000305175781,
      "close": 11.930000305175781,
      "volume": 75800
    },
    {
      "time": "2025-08-11",
      "open": 11.920000076293945,
      "high": 11.960000038146973,
      "low": 11.899999618530273,
      "close": 11.949999809265137,
      "volume": 55800
    },
    {
      "time": "2025-08-12",
      "open": 11.899999618530273,
      "high": 12.039999961853027,
      "low": 11.869999885559082,
      "close": 11.920000076293945,
      "volume": 80000
    },
    {
      "time": "2025-08-13",
      "open": 11.920000076293945,
      "high": 11.970000267028809,
      "low": 11.899999618530273,
      "close": 11.930000305175781,
      "volume": 67500
    },
    {
      "time": "2025-08-14",
      "open": 11.859999656677246,
      "high": 11.869999885559082,
      "low": 11.800000190734863,
      "close": 11.819999694824219,
      "volume": 105700
    },
    {
      "time": "2025-08-15",
      "open": 11.84000015258789,
      "high": 11.899999618530273,
      "low": 11.829999923706055,
      "close": 11.899999618530273,
      "volume": 53900
    },
    {
      "time": "2025-08-18",
      "open": 11.899999618530273,
      "high": 11.899999618530273,
      "low": 11.819999694824219,
      "close": 11.84000015258789,
      "volume": 40900
    },
    {
      "time": "2025-08-19",
      "open": 11.829999923706055,
      "high": 11.949999809265137,
      "low": 11.829999923706055,
      "close": 11.899999618530273,
      "volume": 40400
    },
    {
      "time": "2025-08-20",
      "open": 11.930000305175781,
      "high": 11.949999809265137,
      "low": 11.880000114440918,
      "close": 11.930000305175781,
      "volume": 49500
    },
    {
      "time": "2025-08-21",
      "open": 11.880000114440918,
      "high": 11.930000305175781,
      "low": 11.819999694824219,
      "close": 11.920000076293945,
      "volume": 65300
    },
    {
      "time": "2025-08-22",
      "open": 11.899999618530273,
      "high": 12.079999923706055,
      "low": 11.899999618530273,
      "close": 12.029999732971191,
      "volume": 80700
    },
    {
      "time": "2025-08-25",
      "open": 12,
      "high": 12.020000457763672,
      "low": 11.970000267028809,
      "close": 11.970000267028809,
      "volume": 42700
    },
    {
      "time": "2025-08-26",
      "open": 11.979999542236328,
      "high": 12,
      "low": 11.90999984741211,
      "close": 11.920000076293945,
      "volume": 39500
    },
    {
      "time": "2025-08-27",
      "open": 11.890000343322754,
      "high": 12.069999694824219,
      "low": 11.890000343322754,
      "close": 11.930000305175781,
      "volume": 42000
    },
    {
      "time": "2025-08-28",
      "open": 11.979999542236328,
      "high": 12.029999732971191,
      "low": 11.90999984741211,
      "close": 12.029999732971191,
      "volume": 67400
    },
    {
      "time": "2025-08-29",
      "open": 12.079999923706055,
      "high": 12.109999656677246,
      "low": 11.979999542236328,
      "close": 12.100000381469727,
      "volume": 69100
    },
    {
      "time": "2025-09-02",
      "open": 12.0600004196167,
      "high": 12.0600004196167,
      "low": 11.890000343322754,
      "close": 11.949999809265137,
      "volume": 116800
    },
    {
      "time": "2025-09-03",
      "open": 11.949999809265137,
      "high": 11.989999771118164,
      "low": 11.920000076293945,
      "close": 11.930000305175781,
      "volume": 32500
    },
    {
      "time": "2025-09-04",
      "open": 11.970000267028809,
      "high": 12.050000190734863,
      "low": 11.970000267028809,
      "close": 12,
      "volume": 71200
    },
    {
      "time": "2025-09-05",
      "open": 12.010000228881836,
      "high": 12.15999984741211,
      "low": 12.010000228881836,
      "close": 12.069999694824219,
      "volume": 93600
    },
    {
      "time": "2025-09-08",
      "open": 12.100000381469727,
      "high": 12.100000381469727,
      "low": 11.970000267028809,
      "close": 11.989999771118164,
      "volume": 73200
    },
    {
      "time": "2025-09-09",
      "open": 11.90999984741211,
      "high": 11.979999542236328,
      "low": 11.899999618530273,
      "close": 11.9399995803833,
      "volume": 66900
    },
    {
      "time": "2025-09-10",
      "open": 11.970000267028809,
      "high": 12.029999732971191,
      "low": 11.899999618530273,
      "close": 11.920000076293945,
      "volume": 69300
    },
    {
      "time": "2025-09-11",
      "open": 11.899999618530273,
      "high": 12.069999694824219,
      "low": 11.899999618530273,
      "close": 12.029999732971191,
      "volume": 80100
    },
    {
      "time": "2025-09-12",
      "open": 12.020000457763672,
      "high": 12.039999961853027,
      "low": 11.949999809265137,
      "close": 12.020000457763672,
      "volume": 37500
    },
    {
      "time": "2025-09-15",
      "open": 12.029999732971191,
      "high": 12.0600004196167,
      "low": 11.970000267028809,
      "close": 12.020000457763672,
      "volume": 114400
    },
    {
      "time": "2025-09-16",
      "open": 12,
      "high": 12.050000190734863,
      "low": 12,
      "close": 12,
      "volume": 63700
    },
    {
      "time": "2025-09-17",
      "open": 12,
      "high": 12.130000114440918,
      "low": 11.979999542236328,
      "close": 12.010000228881836,
      "volume": 55700
    },
    {
      "time": "2025-09-18",
      "open": 12.039999961853027,
      "high": 12.039999961853027,
      "low": 11.970000267028809,
      "close": 11.989999771118164,
      "volume": 38100
    },
    {
      "time": "2025-09-19",
      "open": 12.010000228881836,
      "high": 12.039999961853027,
      "low": 11.949999809265137,
      "close": 11.949999809265137,
      "volume": 46300
    },
    {
      "time": "2025-09-22",
      "open": 11.930000305175781,
      "high": 11.989999771118164,
      "low": 11.869999885559082,
      "close": 11.890000343322754,
      "volume": 45000
    },
    {
      "time": "2025-09-23",
      "open": 11.899999618530273,
      "high": 12,
      "low": 11.899999618530273,
      "close": 11.9399995803833,
      "volume": 44400
    },
    {
      "time": "2025-09-24",
      "open": 12,
      "high": 12.050000190734863,
      "low": 11.899999618530273,
      "close": 11.920000076293945,
      "volume": 44600
    },
    {
      "time": "2025-09-25",
      "open": 11.90999984741211,
      "high": 11.920000076293945,
      "low": 11.859999656677246,
      "close": 11.880000114440918,
      "volume": 35800
    },
    {
      "time": "2025-09-26",
      "open": 11.9399995803833,
      "high": 12,
      "low": 11.890000343322754,
      "close": 12,
      "volume": 36300
    },
    {
      "time": "2025-09-29",
      "open": 12.029999732971191,
      "high": 12.039999961853027,
      "low": 11.960000038146973,
      "close": 12.039999961853027,
      "volume": 67800
    },
    {
      "time": "2025-09-30",
      "open": 12.09000015258789,
      "high": 12.100000381469727,
      "low": 11.989999771118164,
      "close": 12.100000381469727,
      "volume": 66900
    },
    {
      "time": "2025-10-01",
      "open": 12.100000381469727,
      "high": 12.100000381469727,
      "low": 12.020000457763672,
      "close": 12.100000381469727,
      "volume": 59500
    },
    {
      "time": "2025-10-02",
      "open": 12.149999618530273,
      "high": 12.149999618530273,
      "low": 12,
      "close": 12.079999923706055,
      "volume": 90000
    },
    {
      "time": "2025-10-03",
      "open": 12.0600004196167,
      "high": 12.170000076293945,
      "low": 12.0600004196167,
      "close": 12.119999885559082,
      "volume": 33400
    },
    {
      "time": "2025-10-06",
      "open": 12.100000381469727,
      "high": 12.100000381469727,
      "low": 11.960000038146973,
      "close": 11.989999771118164,
      "volume": 61600
    },
    {
      "time": "2025-10-07",
      "open": 11.989999771118164,
      "high": 12.020000457763672,
      "low": 11.90999984741211,
      "close": 11.970000267028809,
      "volume": 58100
    },
    {
      "time": "2025-10-08",
      "open": 11.960000038146973,
      "high": 12,
      "low": 11.899999618530273,
      "close": 11.920000076293945,
      "volume": 33400
    },
    {
      "time": "2025-10-09",
      "open": 11.880000114440918,
      "high": 12,
      "low": 11.829999923706055,
      "close": 11.829999923706055,
      "volume": 78100
    },
    {
      "time": "2025-10-10",
      "open": 11.869999885559082,
      "high": 11.890000343322754,
      "low": 11.720000267028809,
      "close": 11.739999771118164,
      "volume": 79400
    },
    {
      "time": "2025-10-13",
      "open": 11.760000228881836,
      "high": 11.800000190734863,
      "low": 11.739999771118164,
      "close": 11.760000228881836,
      "volume": 33900
    },
    {
      "time": "2025-10-14",
      "open": 11.710000038146973,
      "high": 11.75,
      "low": 11.699999809265137,
      "close": 11.739999771118164,
      "volume": 59400
    },
    {
      "time": "2025-10-15",
      "open": 11.760000228881836,
      "high": 11.970000267028809,
      "low": 11.760000228881836,
      "close": 11.890000343322754,
      "volume": 45300
    },
    {
      "time": "2025-10-16",
      "open": 11.949999809265137,
      "high": 11.970000267028809,
      "low": 11.84000015258789,
      "close": 11.850000381469727,
      "volume": 32900
    },
    {
      "time": "2025-10-17",
      "open": 11.859999656677246,
      "high": 11.899999618530273,
      "low": 11.819999694824219,
      "close": 11.850000381469727,
      "volume": 42900
    },
    {
      "time": "2025-10-20",
      "open": 11.829999923706055,
      "high": 12.020000457763672,
      "low": 11.829999923706055,
      "close": 11.869999885559082,
      "volume": 58400
    },
    {
      "time": "2025-10-21",
      "open": 11.880000114440918,
      "high": 11.930000305175781,
      "low": 11.850000381469727,
      "close": 11.859999656677246,
      "volume": 19000
    },
    {
      "time": "2025-10-22",
      "open": 11.880000114440918,
      "high": 11.930000305175781,
      "low": 11.84000015258789,
      "close": 11.859999656677246,
      "volume": 52400
    },
    {
      "time": "2025-10-23",
      "open": 11.899999618530273,
      "high": 11.899999618530273,
      "low": 11.84000015258789,
      "close": 11.84000015258789,
      "volume": 32100
    },
    {
      "time": "2025-10-24",
      "open": 11.890000343322754,
      "high": 11.930000305175781,
      "low": 11.819999694824219,
      "close": 11.829999923706055,
      "volume": 105700
    },
    {
      "time": "2025-10-27",
      "open": 11.829999923706055,
      "high": 11.869999885559082,
      "low": 11.75,
      "close": 11.800000190734863,
      "volume": 153600
    },
    {
      "time": "2025-10-28",
      "open": 11.819999694824219,
      "high": 11.819999694824219,
      "low": 11.550000190734863,
      "close": 11.569999694824219,
      "volume": 134600
    },
    {
      "time": "2025-10-29",
      "open": 11.569999694824219,
      "high": 11.65999984741211,
      "low": 11.369999885559082,
      "close": 11.420000076293945,
      "volume": 107000
    },
    {
      "time": "2025-10-30",
      "open": 11.449999809265137,
      "high": 11.579999923706055,
      "low": 11.430000305175781,
      "close": 11.529999732971191,
      "volume": 79500
    },
    {
      "time": "2025-10-31",
      "open": 11.550000190734863,
      "high": 11.65999984741211,
      "low": 11.5,
      "close": 11.609999656677246,
      "volume": 133900
    },
    {
      "time": "2025-11-03",
      "open": 11.520000457763672,
      "high": 11.630000114440918,
      "low": 11.460000038146973,
      "close": 11.5,
      "volume": 83900
    },
    {
      "time": "2025-11-04",
      "open": 11.5,
      "high": 11.569999694824219,
      "low": 11.470000267028809,
      "close": 11.520000457763672,
      "volume": 47500
    },
    {
      "time": "2025-11-05",
      "open": 11.520000457763672,
      "high": 11.529999732971191,
      "low": 11.479999542236328,
      "close": 11.479999542236328,
      "volume": 57300
    },
    {
      "time": "2025-11-06",
      "open": 11.529999732971191,
      "high": 11.5600004196167,
      "low": 11.449999809265137,
      "close": 11.449999809265137,
      "volume": 66600
    },
    {
      "time": "2025-11-07",
      "open": 11.399999618530273,
      "high": 11.539999961853027,
      "low": 11.399999618530273,
      "close": 11.470000267028809,
      "volume": 52200
    },
    {
      "time": "2025-11-10",
      "open": 11.470000267028809,
      "high": 11.600000381469727,
      "low": 11.460000038146973,
      "close": 11.550000190734863,
      "volume": 74200
    },
    {
      "time": "2025-11-11",
      "open": 11.520000457763672,
      "high": 11.680000305175781,
      "low": 11.520000457763672,
      "close": 11.619999885559082,
      "volume": 79200
    },
    {
      "time": "2025-11-12",
      "open": 11.569999694824219,
      "high": 11.59000015258789,
      "low": 11.520000457763672,
      "close": 11.520000457763672,
      "volume": 76900
    },
    {
      "time": "2025-11-13",
      "open": 11.510000228881836,
      "high": 11.520000457763672,
      "low": 11.399999618530273,
      "close": 11.420000076293945,
      "volume": 74000
    },
    {
      "time": "2025-11-14",
      "open": 11.399999618530273,
      "high": 11.4399995803833,
      "low": 11.369999885559082,
      "close": 11.369999885559082,
      "volume": 81100
    },
    {
      "time": "2025-11-17",
      "open": 11.350000381469727,
      "high": 11.420000076293945,
      "low": 11.260000228881836,
      "close": 11.270000457763672,
      "volume": 94800
    },
    {
      "time": "2025-11-18",
      "open": 11.270000457763672,
      "high": 11.359999656677246,
      "low": 11.199999809265137,
      "close": 11.260000228881836,
      "volume": 64100
    },
    {
      "time": "2025-11-19",
      "open": 11.3100004196167,
      "high": 11.3100004196167,
      "low": 11.140000343322754,
      "close": 11.170000076293945,
      "volume": 96600
    },
    {
      "time": "2025-11-20",
      "open": 11.199999809265137,
      "high": 11.350000381469727,
      "low": 11.079999923706055,
      "close": 11.079999923706055,
      "volume": 170400
    },
    {
      "time": "2025-11-21",
      "open": 11.0600004196167,
      "high": 11.239999771118164,
      "low": 11.0600004196167,
      "close": 11.180000305175781,
      "volume": 122200
    },
    {
      "time": "2025-11-24",
      "open": 11.220000267028809,
      "high": 11.239999771118164,
      "low": 11.149999618530273,
      "close": 11.199999809265137,
      "volume": 157500
    },
    {
      "time": "2025-11-25",
      "open": 11.180000305175781,
      "high": 11.329999923706055,
      "low": 11.180000305175781,
      "close": 11.279999732971191,
      "volume": 89600
    },
    {
      "time": "2025-11-26",
      "open": 11.319999694824219,
      "high": 11.40999984741211,
      "low": 11.289999961853027,
      "close": 11.390000343322754,
      "volume": 157000
    },
    {
      "time": "2025-11-28",
      "open": 11.40999984741211,
      "high": 11.460000038146973,
      "low": 11.399999618530273,
      "close": 11.399999618530273,
      "volume": 128600
    },
    {
      "time": "2025-12-01",
      "open": 11.4399995803833,
      "high": 11.4399995803833,
      "low": 11.300000190734863,
      "close": 11.34000015258789,
      "volume": 126400
    },
    {
      "time": "2025-12-02",
      "open": 11.300000190734863,
      "high": 11.34000015258789,
      "low": 11.229999542236328,
      "close": 11.229999542236328,
      "volume": 139300
    },
    {
      "time": "2025-12-03",
      "open": 11.279999732971191,
      "high": 11.319999694824219,
      "low": 11.229999542236328,
      "close": 11.289999961853027,
      "volume": 104700
    },
    {
      "time": "2025-12-04",
      "open": 11.239999771118164,
      "high": 11.300000190734863,
      "low": 11.199999809265137,
      "close": 11.199999809265137,
      "volume": 131900
    },
    {
      "time": "2025-12-05",
      "open": 11.220000267028809,
      "high": 11.260000228881836,
      "low": 11.170000076293945,
      "close": 11.170000076293945,
      "volume": 123100
    },
    {
      "time": "2025-12-08",
      "open": 11.15999984741211,
      "high": 11.199999809265137,
      "low": 11.109999656677246,
      "close": 11.149999618530273,
      "volume": 132000
    },
    {
      "time": "2025-12-09",
      "open": 11.069999694824219,
      "high": 11.170000076293945,
      "low": 11.010000228881836,
      "close": 11.010000228881836,
      "volume": 83100
    },
    {
      "time": "2025-12-10",
      "open": 10.979999542236328,
      "high": 11.09000015258789,
      "low": 10.949999809265137,
      "close": 10.949999809265137,
      "volume": 166000
    },
    {
      "time": "2025-12-11",
      "open": 10.949999809265137,
      "high": 11.039999961853027,
      "low": 10.9399995803833,
      "close": 10.949999809265137,
      "volume": 139700
    },
    {
      "time": "2025-12-12",
      "open": 11.010000228881836,
      "high": 11.029999732971191,
      "low": 10.920000076293945,
      "close": 10.960000038146973,
      "volume": 164600
    },
    {
      "time": "2025-12-15",
      "open": 10.9399995803833,
      "high": 11,
      "low": 10.920000076293945,
      "close": 10.979999542236328,
      "volume": 220300
    },
    {
      "time": "2025-12-16",
      "open": 10.920000076293945,
      "high": 10.970000267028809,
      "low": 10.899999618530273,
      "close": 10.899999618530273,
      "volume": 137100
    },
    {
      "time": "2025-12-17",
      "open": 10.930000305175781,
      "high": 11.020000457763672,
      "low": 10.930000305175781,
      "close": 10.979999542236328,
      "volume": 129600
    },
    {
      "time": "2025-12-18",
      "open": 11,
      "high": 11,
      "low": 10.869999885559082,
      "close": 10.869999885559082,
      "volume": 149600
    },
    {
      "time": "2025-12-19",
      "open": 10.890000343322754,
      "high": 10.90999984741211,
      "low": 10.84000015258789,
      "close": 10.880000114440918,
      "volume": 157600
    },
    {
      "time": "2025-12-22",
      "open": 10.850000381469727,
      "high": 10.930000305175781,
      "low": 10.819999694824219,
      "close": 10.859999656677246,
      "volume": 118800
    },
    {
      "time": "2025-12-23",
      "open": 10.850000381469727,
      "high": 10.90999984741211,
      "low": 10.819999694824219,
      "close": 10.880000114440918,
      "volume": 167400
    },
    {
      "time": "2025-12-24",
      "open": 10.880000114440918,
      "high": 10.989999771118164,
      "low": 10.880000114440918,
      "close": 10.970000267028809,
      "volume": 71500
    },
    {
      "time": "2025-12-26",
      "open": 10.970000267028809,
      "high": 11,
      "low": 10.90999984741211,
      "close": 10.989999771118164,
      "volume": 106700
    },
    {
      "time": "2025-12-29",
      "open": 10.960000038146973,
      "high": 11.0600004196167,
      "low": 10.960000038146973,
      "close": 10.989999771118164,
      "volume": 148600
    },
    {
      "time": "2025-12-30",
      "open": 11,
      "high": 11.119999885559082,
      "low": 10.989999771118164,
      "close": 11.119999885559082,
      "volume": 175000
    },
    {
      "time": "2025-12-31",
      "open": 11.119999885559082,
      "high": 11.149999618530273,
      "low": 11.039999961853027,
      "close": 11.050000190734863,
      "volume": 167800
    },
    {
      "time": "2026-01-02",
      "open": 11.039999961853027,
      "high": 11.170000076293945,
      "low": 10.979999542236328,
      "close": 11.020000457763672,
      "volume": 100000
    },
    {
      "time": "2026-01-05",
      "open": 11,
      "high": 11.029999732971191,
      "low": 10.899999618530273,
      "close": 11.020000457763672,
      "volume": 190700
    },
    {
      "time": "2026-01-06",
      "open": 11.020000457763672,
      "high": 11.100000381469727,
      "low": 11,
      "close": 11.09000015258789,
      "volume": 141200
    },
    {
      "time": "2026-01-07",
      "open": 11.149999618530273,
      "high": 11.15999984741211,
      "low": 10.949999809265137,
      "close": 10.970000267028809,
      "volume": 182800
    },
    {
      "time": "2026-01-08",
      "open": 10.9399995803833,
      "high": 11.09000015258789,
      "low": 10.9399995803833,
      "close": 11.029999732971191,
      "volume": 119200
    },
    {
      "time": "2026-01-09",
      "open": 11.039999961853027,
      "high": 11.109999656677246,
      "low": 11.039999961853027,
      "close": 11.079999923706055,
      "volume": 90100
    },
    {
      "time": "2026-01-12",
      "open": 11.100000381469727,
      "high": 11.149999618530273,
      "low": 11.079999923706055,
      "close": 11.100000381469727,
      "volume": 97500
    },
    {
      "time": "2026-01-13",
      "open": 11.0600004196167,
      "high": 11.130000114440918,
      "low": 10.960000038146973,
      "close": 11.130000114440918,
      "volume": 163500
    },
    {
      "time": "2026-01-14",
      "open": 11.149999618530273,
      "high": 11.180000305175781,
      "low": 11.100000381469727,
      "close": 11.180000305175781,
      "volume": 132000
    },
    {
      "time": "2026-01-15",
      "open": 11.199999809265137,
      "high": 11.25,
      "low": 11.180000305175781,
      "close": 11.210000038146973,
      "volume": 97300
    },
    {
      "time": "2026-01-16",
      "open": 11.210000038146973,
      "high": 11.300000190734863,
      "low": 11.210000038146973,
      "close": 11.270000457763672,
      "volume": 150900
    },
    {
      "time": "2026-01-20",
      "open": 11.220000267028809,
      "high": 11.300000190734863,
      "low": 11.109999656677246,
      "close": 11.109999656677246,
      "volume": 146500
    },
    {
      "time": "2026-01-21",
      "open": 11.180000305175781,
      "high": 11.199999809265137,
      "low": 11.100000381469727,
      "close": 11.1899995803833,
      "volume": 145900
    },
    {
      "time": "2026-01-22",
      "open": 11.180000305175781,
      "high": 11.25,
      "low": 11.079999923706055,
      "close": 11.079999923706055,
      "volume": 85500
    },
    {
      "time": "2026-01-23",
      "open": 11.079999923706055,
      "high": 11.170000076293945,
      "low": 11.039999961853027,
      "close": 11.109999656677246,
      "volume": 98300
    },
    {
      "time": "2026-01-26",
      "open": 11.109999656677246,
      "high": 11.1899995803833,
      "low": 11.100000381469727,
      "close": 11.180000305175781,
      "volume": 100900
    },
    {
      "time": "2026-01-27",
      "open": 11.140000343322754,
      "high": 11.15999984741211,
      "low": 11.109999656677246,
      "close": 11.149999618530273,
      "volume": 75400
    },
    {
      "time": "2026-01-28",
      "open": 11.149999618530273,
      "high": 11.149999618530273,
      "low": 11.020000457763672,
      "close": 11.020000457763672,
      "volume": 84800
    },
    {
      "time": "2026-01-29",
      "open": 11,
      "high": 11.1899995803833,
      "low": 11,
      "close": 11.149999618530273,
      "volume": 113900
    },
    {
      "time": "2026-01-30",
      "open": 11.210000038146973,
      "high": 11.210000038146973,
      "low": 11.100000381469727,
      "close": 11.170000076293945,
      "volume": 121100
    },
    {
      "time": "2026-02-02",
      "open": 11.199999809265137,
      "high": 11.229999542236328,
      "low": 11.180000305175781,
      "close": 11.180000305175781,
      "volume": 67500
    },
    {
      "time": "2026-02-03",
      "open": 11.109999656677246,
      "high": 11.1899995803833,
      "low": 11.0600004196167,
      "close": 11.09000015258789,
      "volume": 113200
    },
    {
      "time": "2026-02-04",
      "open": 11.130000114440918,
      "high": 11.289999961853027,
      "low": 11.119999885559082,
      "close": 11.279999732971191,
      "volume": 88500
    },
    {
      "time": "2026-02-05",
      "open": 11.229999542236328,
      "high": 11.34000015258789,
      "low": 11.1899995803833,
      "close": 11.270000457763672,
      "volume": 180900
    },
    {
      "time": "2026-02-06",
      "open": 11.329999923706055,
      "high": 11.449999809265137,
      "low": 11.3100004196167,
      "close": 11.4399995803833,
      "volume": 111600
    },
    {
      "time": "2026-02-09",
      "open": 11.640000343322754,
      "high": 11.649999618530273,
      "low": 11.399999618530273,
      "close": 11.569999694824219,
      "volume": 339300
    },
    {
      "time": "2026-02-10",
      "open": 11.5,
      "high": 11.720000267028809,
      "low": 11.489999771118164,
      "close": 11.6899995803833,
      "volume": 139500
    },
    {
      "time": "2026-02-11",
      "open": 11.760000228881836,
      "high": 11.760000228881836,
      "low": 11.630000114440918,
      "close": 11.75,
      "volume": 129900
    },
    {
      "time": "2026-02-12",
      "open": 11.869999885559082,
      "high": 11.970000267028809,
      "low": 11.819999694824219,
      "close": 11.850000381469727,
      "volume": 162200
    },
    {
      "time": "2026-02-13",
      "open": 11.850000381469727,
      "high": 11.989999771118164,
      "low": 11.819999694824219,
      "close": 11.9399995803833,
      "volume": 106400
    },
    {
      "time": "2026-02-17",
      "open": 11.9399995803833,
      "high": 12,
      "low": 11.890000343322754,
      "close": 12,
      "volume": 107300
    },
    {
      "time": "2026-02-18",
      "open": 12,
      "high": 12,
      "low": 11.800000190734863,
      "close": 11.850000381469727,
      "volume": 71600
    },
    {
      "time": "2026-02-19",
      "open": 11.850000381469727,
      "high": 11.90999984741211,
      "low": 11.75,
      "close": 11.800000190734863,
      "volume": 94100
    },
    {
      "time": "2026-02-20",
      "open": 11.75,
      "high": 11.880000114440918,
      "low": 11.75,
      "close": 11.869999885559082,
      "volume": 81300
    },
    {
      "time": "2026-02-23",
      "open": 11.9399995803833,
      "high": 11.960000038146973,
      "low": 11.880000114440918,
      "close": 11.930000305175781,
      "volume": 94200
    },
    {
      "time": "2026-02-24",
      "open": 11.949999809265137,
      "high": 11.949999809265137,
      "low": 11.800000190734863,
      "close": 11.90999984741211,
      "volume": 56300
    },
    {
      "time": "2026-02-25",
      "open": 11.930000305175781,
      "high": 11.960000038146973,
      "low": 11.859999656677246,
      "close": 11.90999984741211,
      "volume": 48900
    },
    {
      "time": "2026-02-26",
      "open": 11.949999809265137,
      "high": 12,
      "low": 11.920000076293945,
      "close": 12,
      "volume": 58700
    },
    {
      "time": "2026-02-27",
      "open": 12,
      "high": 12.069999694824219,
      "low": 11.930000305175781,
      "close": 12,
      "volume": 165500
    },
    {
      "time": "2026-03-02",
      "open": 11.949999809265137,
      "high": 12.050000190734863,
      "low": 11.930000305175781,
      "close": 12.029999732971191,
      "volume": 84600
    },
    {
      "time": "2026-03-03",
      "open": 11.960000038146973,
      "high": 12.020000457763672,
      "low": 11.800000190734863,
      "close": 12,
      "volume": 192600
    },
    {
      "time": "2026-03-04",
      "open": 12,
      "high": 12.020000457763672,
      "low": 11.90999984741211,
      "close": 12.010000228881836,
      "volume": 128700
    },
    {
      "time": "2026-03-05",
      "open": 11.970000267028809,
      "high": 11.979999542236328,
      "low": 11.880000114440918,
      "close": 11.930000305175781,
      "volume": 76200
    },
    {
      "time": "2026-03-06",
      "open": 11.8100004196167,
      "high": 11.850000381469727,
      "low": 11.779999732971191,
      "close": 11.779999732971191,
      "volume": 79700
    },
    {
      "time": "2026-03-09",
      "open": 11.710000038146973,
      "high": 11.75,
      "low": 11.420000076293945,
      "close": 11.609999656677246,
      "volume": 155300
    },
    {
      "time": "2026-03-10",
      "open": 11.529999732971191,
      "high": 11.609999656677246,
      "low": 11.470000267028809,
      "close": 11.550000190734863,
      "volume": 56000
    },
    {
      "time": "2026-03-11",
      "open": 11.529999732971191,
      "high": 11.550000190734863,
      "low": 11.390000343322754,
      "close": 11.40999984741211,
      "volume": 94900
    },
    {
      "time": "2026-03-12",
      "open": 11.350000381469727,
      "high": 11.40999984741211,
      "low": 11.3100004196167,
      "close": 11.319999694824219,
      "volume": 84200
    },
    {
      "time": "2026-03-13",
      "open": 11.4399995803833,
      "high": 11.479999542236328,
      "low": 11.350000381469727,
      "close": 11.369999885559082,
      "volume": 76500
    },
    {
      "time": "2026-03-16",
      "open": 11.34000015258789,
      "high": 11.489999771118164,
      "low": 11.34000015258789,
      "close": 11.369999885559082,
      "volume": 135300
    },
    {
      "time": "2026-03-17",
      "open": 11.430000305175781,
      "high": 11.5,
      "low": 11.420000076293945,
      "close": 11.420000076293945,
      "volume": 37900
    },
    {
      "time": "2026-03-18",
      "open": 11.40999984741211,
      "high": 11.430000305175781,
      "low": 11.279999732971191,
      "close": 11.3100004196167,
      "volume": 61700
    },
    {
      "time": "2026-03-19",
      "open": 11.229999542236328,
      "high": 11.350000381469727,
      "low": 11.149999618530273,
      "close": 11.149999618530273,
      "volume": 72700
    },
    {
      "time": "2026-03-20",
      "open": 11.119999885559082,
      "high": 11.1899995803833,
      "low": 10.829999923706055,
      "close": 10.829999923706055,
      "volume": 129400
    },
    {
      "time": "2026-03-23",
      "open": 10.979999542236328,
      "high": 11.010000228881836,
      "low": 10.90999984741211,
      "close": 10.930000305175781,
      "volume": 57200
    },
    {
      "time": "2026-03-24",
      "open": 10.869999885559082,
      "high": 10.930000305175781,
      "low": 10.800000190734863,
      "close": 10.880000114440918,
      "volume": 72300
    },
    {
      "time": "2026-03-25",
      "open": 10.930000305175781,
      "high": 10.949999809265137,
      "low": 10.84000015258789,
      "close": 10.930000305175781,
      "volume": 86600
    },
    {
      "time": "2026-03-26",
      "open": 10.880000114440918,
      "high": 11.010000228881836,
      "low": 10.850000381469727,
      "close": 10.869999885559082,
      "volume": 79700
    },
    {
      "time": "2026-03-27",
      "open": 10.859999656677246,
      "high": 10.90999984741211,
      "low": 10.779999732971191,
      "close": 10.789999961853027,
      "volume": 53400
    },
    {
      "time": "2026-03-30",
      "open": 10.869999885559082,
      "high": 11,
      "low": 10.819999694824219,
      "close": 10.890000343322754,
      "volume": 81300
    },
    {
      "time": "2026-03-31",
      "open": 10.949999809265137,
      "high": 11.210000038146973,
      "low": 10.949999809265137,
      "close": 11.140000343322754,
      "volume": 133700
    },
    {
      "time": "2026-04-01",
      "open": 11.170000076293945,
      "high": 11.210000038146973,
      "low": 11.079999923706055,
      "close": 11.140000343322754,
      "volume": 65300
    },
    {
      "time": "2026-04-02",
      "open": 11.100000381469727,
      "high": 11.260000228881836,
      "low": 11.100000381469727,
      "close": 11.239999771118164,
      "volume": 63500
    },
    {
      "time": "2026-04-06",
      "open": 11.220000267028809,
      "high": 11.260000228881836,
      "low": 11.180000305175781,
      "close": 11.229999542236328,
      "volume": 42500
    },
    {
      "time": "2026-04-07",
      "open": 11.239999771118164,
      "high": 11.390000343322754,
      "low": 11.149999618530273,
      "close": 11.319999694824219,
      "volume": 68400
    },
    {
      "time": "2026-04-08",
      "open": 11.449999809265137,
      "high": 11.569999694824219,
      "low": 11.34000015258789,
      "close": 11.359999656677246,
      "volume": 65400
    },
    {
      "time": "2026-04-09",
      "open": 11.369999885559082,
      "high": 11.550000190734863,
      "low": 11.350000381469727,
      "close": 11.520000457763672,
      "volume": 55600
    },
    {
      "time": "2026-04-10",
      "open": 11.59000015258789,
      "high": 11.59000015258789,
      "low": 11.390000343322754,
      "close": 11.529999732971191,
      "volume": 42400
    },
    {
      "time": "2026-04-13",
      "open": 11.420000076293945,
      "high": 11.5,
      "low": 11.369999885559082,
      "close": 11.470000267028809,
      "volume": 78500
    },
    {
      "time": "2026-04-14",
      "open": 11.489999771118164,
      "high": 11.5600004196167,
      "low": 11.420000076293945,
      "close": 11.5600004196167,
      "volume": 47500
    },
    {
      "time": "2026-04-15",
      "open": 11.600000381469727,
      "high": 11.600000381469727,
      "low": 11.369999885559082,
      "close": 11.489999771118164,
      "volume": 74900
    },
    {
      "time": "2026-04-16",
      "open": 11.520000457763672,
      "high": 11.5600004196167,
      "low": 11.520000457763672,
      "close": 11.529999732971191,
      "volume": 90800
    },
    {
      "time": "2026-04-17",
      "open": 11.600000381469727,
      "high": 11.760000228881836,
      "low": 11.569999694824219,
      "close": 11.729999542236328,
      "volume": 122400
    },
    {
      "time": "2026-04-20",
      "open": 11.770000457763672,
      "high": 11.770000457763672,
      "low": 11.649999618530273,
      "close": 11.739999771118164,
      "volume": 80500
    },
    {
      "time": "2026-04-21",
      "open": 11.739999771118164,
      "high": 11.75,
      "low": 11.5,
      "close": 11.5,
      "volume": 85000
    },
    {
      "time": "2026-04-22",
      "open": 11.539999961853027,
      "high": 11.670000076293945,
      "low": 11.420000076293945,
      "close": 11.430000305175781,
      "volume": 68000
    },
    {
      "time": "2026-04-23",
      "open": 11.420000076293945,
      "high": 11.630000114440918,
      "low": 11.420000076293945,
      "close": 11.489999771118164,
      "volume": 122100
    },
    {
      "time": "2026-04-24",
      "open": 11.539999961853027,
      "high": 11.600000381469727,
      "low": 11.489999771118164,
      "close": 11.5,
      "volume": 71100
    },
    {
      "time": "2026-04-27",
      "open": 11.5,
      "high": 11.539999961853027,
      "low": 11.449999809265137,
      "close": 11.460000038146973,
      "volume": 50900
    },
    {
      "time": "2026-04-28",
      "open": 11.479999542236328,
      "high": 11.5600004196167,
      "low": 11.430000305175781,
      "close": 11.550000190734863,
      "volume": 49400
    },
    {
      "time": "2026-04-29",
      "open": 11.529999732971191,
      "high": 11.600000381469727,
      "low": 11.449999809265137,
      "close": 11.529999732971191,
      "volume": 78000
    },
    {
      "time": "2026-04-30",
      "open": 11.550000190734863,
      "high": 11.699999809265137,
      "low": 11.470000267028809,
      "close": 11.65999984741211,
      "volume": 97300
    },
    {
      "time": "2026-05-01",
      "open": 11.670000076293945,
      "high": 11.729999542236328,
      "low": 11.630000114440918,
      "close": 11.630000114440918,
      "volume": 99600
    },
    {
      "time": "2026-05-04",
      "open": 11.670000076293945,
      "high": 11.6899995803833,
      "low": 11.529999732971191,
      "close": 11.5600004196167,
      "volume": 77500
    },
    {
      "time": "2026-05-05",
      "open": 11.65999984741211,
      "high": 11.65999984741211,
      "low": 11.550000190734863,
      "close": 11.600000381469727,
      "volume": 74000
    },
    {
      "time": "2026-05-06",
      "open": 11.680000305175781,
      "high": 11.75,
      "low": 11.640000343322754,
      "close": 11.739999771118164,
      "volume": 77800
    },
    {
      "time": "2026-05-07",
      "open": 11.729999542236328,
      "high": 11.729999542236328,
      "low": 11.569999694824219,
      "close": 11.619999885559082,
      "volume": 54600
    },
    {
      "time": "2026-05-08",
      "open": 11.600000381469727,
      "high": 11.729999542236328,
      "low": 11.600000381469727,
      "close": 11.680000305175781,
      "volume": 117100
    },
    {
      "time": "2026-05-11",
      "open": 11.680000305175781,
      "high": 11.75,
      "low": 11.630000114440918,
      "close": 11.670000076293945,
      "volume": 48300
    },
    {
      "time": "2026-05-12",
      "open": 11.619999885559082,
      "high": 11.619999885559082,
      "low": 11.529999732971191,
      "close": 11.579999923706055,
      "volume": 36200
    },
    {
      "time": "2026-05-13",
      "open": 11.550000190734863,
      "high": 11.550000190734863,
      "low": 11.399999618530273,
      "close": 11.40999984741211,
      "volume": 90500
    },
    {
      "time": "2026-05-14",
      "open": 11.470000267028809,
      "high": 11.5,
      "low": 11.350000381469727,
      "close": 11.350000381469727,
      "volume": 133200
    },
    {
      "time": "2026-05-15",
      "open": 11.210000038146973,
      "high": 11.279999732971191,
      "low": 11.100000381469727,
      "close": 11.100000381469727,
      "volume": 172300
    },
    {
      "time": "2026-05-18",
      "open": 11.039999961853027,
      "high": 11.270000457763672,
      "low": 10.9399995803833,
      "close": 11.210000038146973,
      "volume": 256900
    },
    {
      "time": "2026-05-19",
      "open": 11.029999732971191,
      "high": 11.270000457763672,
      "low": 11.029999732971191,
      "close": 11.170000076293945,
      "volume": 122400
    },
    {
      "time": "2026-05-20",
      "open": 11.229999542236328,
      "high": 11.359999656677246,
      "low": 11.220000267028809,
      "close": 11.34000015258789,
      "volume": 86500
    },
    {
      "time": "2026-05-21",
      "open": 11.25,
      "high": 11.350000381469727,
      "low": 11.170000076293945,
      "close": 11.260000228881836,
      "volume": 189600
    },
    {
      "time": "2026-05-22",
      "open": 11.300000190734863,
      "high": 11.399999618530273,
      "low": 11.210000038146973,
      "close": 11.270000457763672,
      "volume": 181200
    },
    {
      "time": "2026-05-26",
      "open": 11.279999732971191,
      "high": 11.380000114440918,
      "low": 11.25,
      "close": 11.270000457763672,
      "volume": 143400
    },
    {
      "time": "2026-05-27",
      "open": 11.329999923706055,
      "high": 11.369999885559082,
      "low": 11.279999732971191,
      "close": 11.289999961853027,
      "volume": 75400
    },
    {
      "time": "2026-05-28",
      "open": 11.289999961853027,
      "high": 11.350000381469727,
      "low": 11.25,
      "close": 11.34000015258789,
      "volume": 102000
    },
    {
      "time": "2026-05-29",
      "open": 11.369999885559082,
      "high": 11.380000114440918,
      "low": 11.210000038146973,
      "close": 11.260000228881836,
      "volume": 169800
    },
    {
      "time": "2026-06-01",
      "open": 11.220000267028809,
      "high": 11.300000190734863,
      "low": 11.119999885559082,
      "close": 11.119999885559082,
      "volume": 154800
    },
    {
      "time": "2026-06-02",
      "open": 11.119999885559082,
      "high": 11.180000305175781,
      "low": 11.069999694824219,
      "close": 11.149999618530273,
      "volume": 112400
    },
    {
      "time": "2026-06-03",
      "open": 11.09000015258789,
      "high": 11.239999771118164,
      "low": 11.09000015258789,
      "close": 11.140000343322754,
      "volume": 78400
    },
    {
      "time": "2026-06-04",
      "open": 11.220000267028809,
      "high": 11.300000190734863,
      "low": 11.220000267028809,
      "close": 11.260000228881836,
      "volume": 99200
    },
    {
      "time": "2026-06-05",
      "open": 11.300000190734863,
      "high": 11.399999618530273,
      "low": 11.220000267028809,
      "close": 11.390000343322754,
      "volume": 91900
    },
    {
      "time": "2026-06-08",
      "open": 11.4399995803833,
      "high": 11.4399995803833,
      "low": 11.220000267028809,
      "close": 11.260000228881836,
      "volume": 80400
    },
    {
      "time": "2026-06-09",
      "open": 11.180000305175781,
      "high": 11.380000114440918,
      "low": 11.149999618530273,
      "close": 11.34000015258789,
      "volume": 197500
    },
    {
      "time": "2026-06-10",
      "open": 11.3100004196167,
      "high": 11.399999618530273,
      "low": 11.270000457763672,
      "close": 11.279999732971191,
      "volume": 134800
    },
    {
      "time": "2026-06-11",
      "open": 11.369999885559082,
      "high": 11.369999885559082,
      "low": 11.270000457763672,
      "close": 11.300000190734863,
      "volume": 140900
    },
    {
      "time": "2026-06-12",
      "open": 11.359999656677246,
      "high": 11.380000114440918,
      "low": 11.300000190734863,
      "close": 11.329999923706055,
      "volume": 100200
    },
    {
      "time": "2026-06-15",
      "open": 11.369999885559082,
      "high": 11.390000343322754,
      "low": 11.210000038146973,
      "close": 11.239999771118164,
      "volume": 107600
    },
    {
      "time": "2026-06-16",
      "open": 11.25,
      "high": 11.350000381469727,
      "low": 11.210000038146973,
      "close": 11.229999542236328,
      "volume": 72000
    },
    {
      "time": "2026-06-17",
      "open": 11.239999771118164,
      "high": 11.279999732971191,
      "low": 11.020000457763672,
      "close": 11.020000457763672,
      "volume": 74900
    },
    {
      "time": "2026-06-18",
      "open": 11.050000190734863,
      "high": 11.119999885559082,
      "low": 11,
      "close": 11,
      "volume": 85800
    },
    {
      "time": "2026-06-22",
      "open": 11.109999656677246,
      "high": 11.279999732971191,
      "low": 11,
      "close": 11.079999923706055,
      "volume": 136200
    },
    {
      "time": "2026-06-23",
      "open": 11.09000015258789,
      "high": 11.239999771118164,
      "low": 11.039999961853027,
      "close": 11.1899995803833,
      "volume": 82900
    },
    {
      "time": "2026-06-24",
      "open": 11.220000267028809,
      "high": 11.25,
      "low": 11.149999618530273,
      "close": 11.1899995803833,
      "volume": 80200
    },
    {
      "time": "2026-06-25",
      "open": 11.270000457763672,
      "high": 11.289999961853027,
      "low": 11.149999618530273,
      "close": 11.149999618530273,
      "volume": 74200
    },
    {
      "time": "2026-06-26",
      "open": 11.239999771118164,
      "high": 11.399999618530273,
      "low": 11.199999809265137,
      "close": 11.390000343322754,
      "volume": 283900
    },
    {
      "time": "2026-06-29",
      "open": 11.399999618530273,
      "high": 11.510000228881836,
      "low": 11.329999923706055,
      "close": 11.399999618530273,
      "volume": 243700
    },
    {
      "time": "2026-06-30",
      "open": 11.420000076293945,
      "high": 11.470000267028809,
      "low": 11.260000228881836,
      "close": 11.319999694824219,
      "volume": 149200
    },
    {
      "time": "2026-07-01",
      "open": 11.350000381469727,
      "high": 11.479999542236328,
      "low": 11.350000381469727,
      "close": 11.430000305175781,
      "volume": 134800
    },
    {
      "time": "2026-07-02",
      "open": 11.399999618530273,
      "high": 11.550000190734863,
      "low": 11.3100004196167,
      "close": 11.479999542236328,
      "volume": 97500
    },
    {
      "time": "2026-07-06",
      "open": 11.5,
      "high": 11.520000457763672,
      "low": 11.390000343322754,
      "close": 11.430000305175781,
      "volume": 141000
    },
    {
      "time": "2026-07-07",
      "open": 11.5,
      "high": 11.630000114440918,
      "low": 11.460000038146973,
      "close": 11.579999923706055,
      "volume": 72000
    },
    {
      "time": "2026-07-08",
      "open": 11.539999961853027,
      "high": 11.539999961853027,
      "low": 11.420000076293945,
      "close": 11.430000305175781,
      "volume": 51300
    },
    {
      "time": "2026-07-09",
      "open": 11.430000305175781,
      "high": 11.520000457763672,
      "low": 11.40999984741211,
      "close": 11.430000305175781,
      "volume": 75400
    },
    {
      "time": "2026-07-10",
      "open": 11.460000038146973,
      "high": 11.520000457763672,
      "low": 11.40999984741211,
      "close": 11.4399995803833,
      "volume": 86700
    },
    {
      "time": "2026-07-13",
      "open": 11.4399995803833,
      "high": 11.600000381469727,
      "low": 11.4399995803833,
      "close": 11.479999542236328,
      "volume": 114500
    },
    {
      "time": "2026-07-14",
      "open": 11.4399995803833,
      "high": 11.460000038146973,
      "low": 11.329999923706055,
      "close": 11.369999885559082,
      "volume": 98100
    },
    {
      "time": "2026-07-15",
      "open": 11.359999656677246,
      "high": 11.449999809265137,
      "low": 11.329999923706055,
      "close": 11.369999885559082,
      "volume": 117600
    },
    {
      "time": "2026-07-16",
      "open": 11.329999923706055,
      "high": 11.520000457763672,
      "low": 11.329999923706055,
      "close": 11.489999771118164,
      "volume": 67600
    },
    {
      "time": "2026-07-17",
      "open": 11.550000190734863,
      "high": 11.569999694824219,
      "low": 11.40999984741211,
      "close": 11.479999542236328,
      "volume": 54700
    },
    {
      "time": "2026-07-20",
      "open": 11.5600004196167,
      "high": 11.5600004196167,
      "low": 11.420000076293945,
      "close": 11.460000038146973,
      "volume": 54400
    },
    {
      "time": "2026-07-21",
      "open": 11.470000267028809,
      "high": 11.489999771118164,
      "low": 11.319999694824219,
      "close": 11.470000267028809,
      "volume": 68900
    },
    {
      "time": "2026-07-22",
      "open": 11.520000457763672,
      "high": 11.520000457763672,
      "low": 11.40999984741211,
      "close": 11.40999984741211,
      "volume": 47700
    },
    {
      "time": "2026-07-23",
      "open": 11.449999809265137,
      "high": 11.520000457763672,
      "low": 11.40999984741211,
      "close": 11.449999809265137,
      "volume": 122400
    },
    {
      "time": "2026-07-24",
      "open": 11.529999732971191,
      "high": 11.710000038146973,
      "low": 11.510000228881836,
      "close": 11.699999809265137,
      "volume": 151800
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 11.966800003051757
    },
    {
      "time": "2025-10-06",
      "value": 11.966199989318847
    },
    {
      "time": "2025-10-07",
      "value": 11.966999988555909
    },
    {
      "time": "2025-10-08",
      "value": 11.96579999923706
    },
    {
      "time": "2025-10-09",
      "value": 11.962999992370605
    },
    {
      "time": "2025-10-10",
      "value": 11.96019998550415
    },
    {
      "time": "2025-10-13",
      "value": 11.958199996948242
    },
    {
      "time": "2025-10-14",
      "value": 11.955
    },
    {
      "time": "2025-10-15",
      "value": 11.953600006103516
    },
    {
      "time": "2025-10-16",
      "value": 11.951600017547607
    },
    {
      "time": "2025-10-17",
      "value": 11.949000034332276
    },
    {
      "time": "2025-10-20",
      "value": 11.94780002593994
    },
    {
      "time": "2025-10-21",
      "value": 11.946000022888184
    },
    {
      "time": "2025-10-22",
      "value": 11.944800014495849
    },
    {
      "time": "2025-10-23",
      "value": 11.943000011444092
    },
    {
      "time": "2025-10-24",
      "value": 11.943200016021729
    },
    {
      "time": "2025-10-27",
      "value": 11.94120002746582
    },
    {
      "time": "2025-10-28",
      "value": 11.935800018310546
    },
    {
      "time": "2025-10-29",
      "value": 11.92620002746582
    },
    {
      "time": "2025-10-30",
      "value": 11.918200016021729
    },
    {
      "time": "2025-10-31",
      "value": 11.912000007629395
    },
    {
      "time": "2025-11-03",
      "value": 11.90140001296997
    },
    {
      "time": "2025-11-04",
      "value": 11.892400016784668
    },
    {
      "time": "2025-11-05",
      "value": 11.883600006103515
    },
    {
      "time": "2025-11-06",
      "value": 11.873999996185303
    },
    {
      "time": "2025-11-07",
      "value": 11.862800006866456
    },
    {
      "time": "2025-11-10",
      "value": 11.851800003051757
    },
    {
      "time": "2025-11-11",
      "value": 11.845200004577636
    },
    {
      "time": "2025-11-12",
      "value": 11.837000007629394
    },
    {
      "time": "2025-11-13",
      "value": 11.825400009155274
    },
    {
      "time": "2025-11-14",
      "value": 11.81140001296997
    },
    {
      "time": "2025-11-17",
      "value": 11.79700002670288
    },
    {
      "time": "2025-11-18",
      "value": 11.783400039672852
    },
    {
      "time": "2025-11-19",
      "value": 11.768400039672851
    },
    {
      "time": "2025-11-20",
      "value": 11.74940004348755
    },
    {
      "time": "2025-11-21",
      "value": 11.732600040435791
    },
    {
      "time": "2025-11-24",
      "value": 11.71620002746582
    },
    {
      "time": "2025-11-25",
      "value": 11.701800022125244
    },
    {
      "time": "2025-11-26",
      "value": 11.689400024414063
    },
    {
      "time": "2025-11-28",
      "value": 11.677600021362304
    },
    {
      "time": "2025-12-01",
      "value": 11.66540002822876
    },
    {
      "time": "2025-12-02",
      "value": 11.65220001220703
    },
    {
      "time": "2025-12-03",
      "value": 11.639200019836426
    },
    {
      "time": "2025-12-04",
      "value": 11.62480001449585
    },
    {
      "time": "2025-12-05",
      "value": 11.61060001373291
    },
    {
      "time": "2025-12-08",
      "value": 11.593600006103516
    },
    {
      "time": "2025-12-09",
      "value": 11.573000011444092
    },
    {
      "time": "2025-12-10",
      "value": 11.55
    },
    {
      "time": "2025-12-11",
      "value": 11.526999988555907
    },
    {
      "time": "2025-12-12",
      "value": 11.504599990844726
    },
    {
      "time": "2025-12-15",
      "value": 11.481799983978272
    },
    {
      "time": "2025-12-16",
      "value": 11.459999980926513
    },
    {
      "time": "2025-12-17",
      "value": 11.440199966430663
    },
    {
      "time": "2025-12-18",
      "value": 11.419199962615966
    },
    {
      "time": "2025-12-19",
      "value": 11.400199966430664
    },
    {
      "time": "2025-12-22",
      "value": 11.382599964141846
    },
    {
      "time": "2025-12-23",
      "value": 11.364999961853027
    },
    {
      "time": "2025-12-24",
      "value": 11.34959997177124
    },
    {
      "time": "2025-12-26",
      "value": 11.331599960327148
    },
    {
      "time": "2025-12-29",
      "value": 11.314399948120117
    },
    {
      "time": "2025-12-30",
      "value": 11.299799938201904
    },
    {
      "time": "2025-12-31",
      "value": 11.28339994430542
    },
    {
      "time": "2026-01-02",
      "value": 11.266599960327149
    },
    {
      "time": "2026-01-05",
      "value": 11.249799976348877
    },
    {
      "time": "2026-01-06",
      "value": 11.234799976348876
    },
    {
      "time": "2026-01-07",
      "value": 11.217599983215331
    },
    {
      "time": "2026-01-08",
      "value": 11.202199974060058
    },
    {
      "time": "2026-01-09",
      "value": 11.192399978637695
    },
    {
      "time": "2026-01-12",
      "value": 11.18599998474121
    },
    {
      "time": "2026-01-13",
      "value": 11.177999992370605
    },
    {
      "time": "2026-01-14",
      "value": 11.169400005340576
    },
    {
      "time": "2026-01-15",
      "value": 11.163600006103515
    },
    {
      "time": "2026-01-16",
      "value": 11.158600006103516
    },
    {
      "time": "2026-01-20",
      "value": 11.151200008392333
    },
    {
      "time": "2026-01-21",
      "value": 11.146000003814697
    },
    {
      "time": "2026-01-22",
      "value": 11.138199996948241
    },
    {
      "time": "2026-01-23",
      "value": 11.12939998626709
    },
    {
      "time": "2026-01-26",
      "value": 11.120599994659424
    },
    {
      "time": "2026-01-27",
      "value": 11.113199977874755
    },
    {
      "time": "2026-01-28",
      "value": 11.10519998550415
    },
    {
      "time": "2026-01-29",
      "value": 11.100799980163574
    },
    {
      "time": "2026-01-30",
      "value": 11.098799972534179
    },
    {
      "time": "2026-02-02",
      "value": 11.097199974060059
    },
    {
      "time": "2026-02-03",
      "value": 11.095599975585937
    },
    {
      "time": "2026-02-04",
      "value": 11.09959997177124
    },
    {
      "time": "2026-02-05",
      "value": 11.101399974822998
    },
    {
      "time": "2026-02-06",
      "value": 11.106199970245362
    },
    {
      "time": "2026-02-09",
      "value": 11.111999969482422
    },
    {
      "time": "2026-02-10",
      "value": 11.117999954223633
    },
    {
      "time": "2026-02-11",
      "value": 11.124999961853028
    },
    {
      "time": "2026-02-12",
      "value": 11.135199966430664
    },
    {
      "time": "2026-02-13",
      "value": 11.149399967193604
    },
    {
      "time": "2026-02-17",
      "value": 11.163599967956543
    },
    {
      "time": "2026-02-18",
      "value": 11.176599979400635
    },
    {
      "time": "2026-02-19",
      "value": 11.189199981689454
    },
    {
      "time": "2026-02-20",
      "value": 11.20359998703003
    },
    {
      "time": "2026-02-23",
      "value": 11.221999988555908
    },
    {
      "time": "2026-02-24",
      "value": 11.241199989318847
    },
    {
      "time": "2026-02-25",
      "value": 11.260399990081787
    },
    {
      "time": "2026-02-26",
      "value": 11.281199989318848
    },
    {
      "time": "2026-02-27",
      "value": 11.30159999847412
    },
    {
      "time": "2026-03-02",
      "value": 11.32420000076294
    },
    {
      "time": "2026-03-03",
      "value": 11.344600009918214
    },
    {
      "time": "2026-03-04",
      "value": 11.367400016784668
    },
    {
      "time": "2026-03-05",
      "value": 11.388400020599365
    },
    {
      "time": "2026-03-06",
      "value": 11.406800022125244
    },
    {
      "time": "2026-03-09",
      "value": 11.42140001296997
    },
    {
      "time": "2026-03-10",
      "value": 11.433000011444092
    },
    {
      "time": "2026-03-11",
      "value": 11.441400012969972
    },
    {
      "time": "2026-03-12",
      "value": 11.448000011444092
    },
    {
      "time": "2026-03-13",
      "value": 11.453000011444091
    },
    {
      "time": "2026-03-16",
      "value": 11.459400005340576
    },
    {
      "time": "2026-03-17",
      "value": 11.467399997711182
    },
    {
      "time": "2026-03-18",
      "value": 11.473199996948242
    },
    {
      "time": "2026-03-19",
      "value": 11.47439998626709
    },
    {
      "time": "2026-03-20",
      "value": 11.471599979400635
    },
    {
      "time": "2026-03-23",
      "value": 11.469599990844726
    },
    {
      "time": "2026-03-24",
      "value": 11.465599994659424
    },
    {
      "time": "2026-03-25",
      "value": 11.462199993133545
    },
    {
      "time": "2026-03-26",
      "value": 11.456999988555909
    },
    {
      "time": "2026-03-27",
      "value": 11.449199981689453
    },
    {
      "time": "2026-03-30",
      "value": 11.442799987792968
    },
    {
      "time": "2026-03-31",
      "value": 11.440199985504151
    },
    {
      "time": "2026-04-01",
      "value": 11.440799999237061
    },
    {
      "time": "2026-04-02",
      "value": 11.441800003051759
    },
    {
      "time": "2026-04-06",
      "value": 11.444799995422363
    },
    {
      "time": "2026-04-07",
      "value": 11.448999996185302
    },
    {
      "time": "2026-04-08",
      "value": 11.452599983215332
    },
    {
      "time": "2026-04-09",
      "value": 11.46
    },
    {
      "time": "2026-04-10",
      "value": 11.47019998550415
    },
    {
      "time": "2026-04-13",
      "value": 11.476599998474121
    },
    {
      "time": "2026-04-14",
      "value": 11.484400005340577
    },
    {
      "time": "2026-04-15",
      "value": 11.490599994659425
    },
    {
      "time": "2026-04-16",
      "value": 11.49939998626709
    },
    {
      "time": "2026-04-17",
      "value": 11.508399982452392
    },
    {
      "time": "2026-04-20",
      "value": 11.517799968719482
    },
    {
      "time": "2026-04-21",
      "value": 11.518999977111816
    },
    {
      "time": "2026-04-22",
      "value": 11.516199989318848
    },
    {
      "time": "2026-04-23",
      "value": 11.512199993133544
    },
    {
      "time": "2026-04-24",
      "value": 11.507199993133545
    },
    {
      "time": "2026-04-27",
      "value": 11.49939998626709
    },
    {
      "time": "2026-04-28",
      "value": 11.491599998474122
    },
    {
      "time": "2026-04-29",
      "value": 11.482199993133545
    },
    {
      "time": "2026-04-30",
      "value": 11.478399982452393
    },
    {
      "time": "2026-05-01",
      "value": 11.474999980926514
    },
    {
      "time": "2026-05-04",
      "value": 11.468799991607666
    },
    {
      "time": "2026-05-05",
      "value": 11.462199993133545
    },
    {
      "time": "2026-05-06",
      "value": 11.458799991607666
    },
    {
      "time": "2026-05-07",
      "value": 11.452999992370605
    },
    {
      "time": "2026-05-08",
      "value": 11.44659999847412
    },
    {
      "time": "2026-05-11",
      "value": 11.44
    },
    {
      "time": "2026-05-12",
      "value": 11.431000003814697
    },
    {
      "time": "2026-05-13",
      "value": 11.41920000076294
    },
    {
      "time": "2026-05-14",
      "value": 11.406000003814697
    },
    {
      "time": "2026-05-15",
      "value": 11.389400005340576
    },
    {
      "time": "2026-05-18",
      "value": 11.378000011444092
    },
    {
      "time": "2026-05-19",
      "value": 11.369200019836425
    },
    {
      "time": "2026-05-20",
      "value": 11.365000019073486
    },
    {
      "time": "2026-05-21",
      "value": 11.36200002670288
    },
    {
      "time": "2026-05-22",
      "value": 11.36100004196167
    },
    {
      "time": "2026-05-26",
      "value": 11.359000053405762
    },
    {
      "time": "2026-05-27",
      "value": 11.35740005493164
    },
    {
      "time": "2026-05-28",
      "value": 11.35580005645752
    },
    {
      "time": "2026-05-29",
      "value": 11.354800052642823
    },
    {
      "time": "2026-06-01",
      "value": 11.354200057983398
    },
    {
      "time": "2026-06-02",
      "value": 11.360600051879883
    },
    {
      "time": "2026-06-03",
      "value": 11.364800052642822
    },
    {
      "time": "2026-06-04",
      "value": 11.37240005493164
    },
    {
      "time": "2026-06-05",
      "value": 11.38160005569458
    },
    {
      "time": "2026-06-08",
      "value": 11.389400062561036
    },
    {
      "time": "2026-06-09",
      "value": 11.400400066375733
    },
    {
      "time": "2026-06-10",
      "value": 11.4082000541687
    },
    {
      "time": "2026-06-11",
      "value": 11.411400051116944
    },
    {
      "time": "2026-06-12",
      "value": 11.41520004272461
    },
    {
      "time": "2026-06-15",
      "value": 11.41520004272461
    },
    {
      "time": "2026-06-16",
      "value": 11.41520004272461
    },
    {
      "time": "2026-06-17",
      "value": 11.409200057983398
    },
    {
      "time": "2026-06-18",
      "value": 11.402000064849853
    },
    {
      "time": "2026-06-22",
      "value": 11.393200054168702
    },
    {
      "time": "2026-06-23",
      "value": 11.386400051116944
    },
    {
      "time": "2026-06-24",
      "value": 11.380800037384033
    },
    {
      "time": "2026-06-25",
      "value": 11.372600021362304
    },
    {
      "time": "2026-06-26",
      "value": 11.370600032806397
    },
    {
      "time": "2026-06-29",
      "value": 11.368000030517578
    },
    {
      "time": "2026-06-30",
      "value": 11.359800033569336
    },
    {
      "time": "2026-07-01",
      "value": 11.353600044250488
    },
    {
      "time": "2026-07-02",
      "value": 11.353200035095215
    },
    {
      "time": "2026-07-06",
      "value": 11.353200035095215
    },
    {
      "time": "2026-07-07",
      "value": 11.355000038146972
    },
    {
      "time": "2026-07-08",
      "value": 11.353600044250488
    },
    {
      "time": "2026-07-09",
      "value": 11.353000049591065
    },
    {
      "time": "2026-07-10",
      "value": 11.350800037384033
    },
    {
      "time": "2026-07-13",
      "value": 11.349800033569336
    },
    {
      "time": "2026-07-14",
      "value": 11.344000034332275
    },
    {
      "time": "2026-07-15",
      "value": 11.338800029754639
    },
    {
      "time": "2026-07-16",
      "value": 11.337400016784668
    },
    {
      "time": "2026-07-17",
      "value": 11.335
    },
    {
      "time": "2026-07-20",
      "value": 11.329400005340576
    },
    {
      "time": "2026-07-21",
      "value": 11.326400012969971
    },
    {
      "time": "2026-07-22",
      "value": 11.321000003814698
    },
    {
      "time": "2026-07-23",
      "value": 11.316599998474121
    },
    {
      "time": "2026-07-24",
      "value": 11.318999996185303
    }
  ],
  "analysis": null
}