{
  "ok": true,
  "cached": false,
  "ticker": "BKLN",
  "price": 20.39,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Treasury Yields Climb as Middle East Tensions Escalate: ETFs to Gain",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/treasury-yields-climb-middle-east-150000998.html",
      "published": "2026-07-09"
    },
    {
      "title": "Floating Rate Loans Sounded Safe Until The Fed Started Cutting Rates",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/877b5702-e2e2-37d9-a270-bb6a42d495a4/floating-rate-loans-sounded.html",
      "published": "2026-06-18"
    },
    {
      "title": "How a $500,000 Position in Senior Loan ETFs Can Generate $35,000 a Year With Floating-Rate Protection",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a389c7e2-5a7d-3d93-8556-230d6d4116db/how-a-%24500%2C000-position-in.html",
      "published": "2026-06-07"
    },
    {
      "title": "How a $500,000 Position in Senior Loan ETFs Quietly Pays $35,000 a Year With a Built-In Inflation Hedge",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/06c1e68c-1c9c-3a80-b4f7-4e95b975142f/how-a-%24500%2C000-position-in.html",
      "published": "2026-06-03"
    },
    {
      "title": "ETFs to Play as U.S. Inflation Pressures Intensify",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/economy/policy/articles/etfs-play-u-inflation-pressures-120000247.html",
      "published": "2026-06-02"
    },
    {
      "title": "How to Play Rising Treasury Yields With ETFs",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/play-rising-treasury-yields-etfs-130000308.html",
      "published": "2026-05-18"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 20.940000534057617,
      "high": 20.940000534057617,
      "low": 20.90999984741211,
      "close": 20.920000076293945,
      "volume": 7144200
    },
    {
      "time": "2025-07-28",
      "open": 20.93000030517578,
      "high": 20.940000534057617,
      "low": 20.90999984741211,
      "close": 20.920000076293945,
      "volume": 6957900
    },
    {
      "time": "2025-07-29",
      "open": 20.93000030517578,
      "high": 20.940000534057617,
      "low": 20.920000076293945,
      "close": 20.940000534057617,
      "volume": 4616700
    },
    {
      "time": "2025-07-30",
      "open": 20.950000762939453,
      "high": 20.950000762939453,
      "low": 20.90999984741211,
      "close": 20.90999984741211,
      "volume": 7629400
    },
    {
      "time": "2025-07-31",
      "open": 20.940000534057617,
      "high": 20.940000534057617,
      "low": 20.90999984741211,
      "close": 20.93000030517578,
      "volume": 9899400
    },
    {
      "time": "2025-08-01",
      "open": 20.93000030517578,
      "high": 20.93000030517578,
      "low": 20.8799991607666,
      "close": 20.889999389648438,
      "volume": 12895700
    },
    {
      "time": "2025-08-04",
      "open": 20.899999618530273,
      "high": 20.93000030517578,
      "low": 20.899999618530273,
      "close": 20.920000076293945,
      "volume": 5414200
    },
    {
      "time": "2025-08-05",
      "open": 20.93000030517578,
      "high": 20.940000534057617,
      "low": 20.90999984741211,
      "close": 20.920000076293945,
      "volume": 6069800
    },
    {
      "time": "2025-08-06",
      "open": 20.93000030517578,
      "high": 20.950000762939453,
      "low": 20.920000076293945,
      "close": 20.950000762939453,
      "volume": 6639700
    },
    {
      "time": "2025-08-07",
      "open": 20.950000762939453,
      "high": 20.959999084472656,
      "low": 20.940000534057617,
      "close": 20.959999084472656,
      "volume": 4401500
    },
    {
      "time": "2025-08-08",
      "open": 20.959999084472656,
      "high": 20.959999084472656,
      "low": 20.950000762939453,
      "close": 20.950000762939453,
      "volume": 4433500
    },
    {
      "time": "2025-08-11",
      "open": 20.959999084472656,
      "high": 20.959999084472656,
      "low": 20.93000030517578,
      "close": 20.940000534057617,
      "volume": 7469300
    },
    {
      "time": "2025-08-12",
      "open": 20.940000534057617,
      "high": 20.959999084472656,
      "low": 20.940000534057617,
      "close": 20.959999084472656,
      "volume": 6230100
    },
    {
      "time": "2025-08-13",
      "open": 20.959999084472656,
      "high": 20.969999313354492,
      "low": 20.950000762939453,
      "close": 20.969999313354492,
      "volume": 8197000
    },
    {
      "time": "2025-08-14",
      "open": 20.950000762939453,
      "high": 20.969999313354492,
      "low": 20.950000762939453,
      "close": 20.959999084472656,
      "volume": 9192500
    },
    {
      "time": "2025-08-15",
      "open": 20.969999313354492,
      "high": 20.969999313354492,
      "low": 20.950000762939453,
      "close": 20.950000762939453,
      "volume": 4293800
    },
    {
      "time": "2025-08-18",
      "open": 20.829999923706055,
      "high": 20.850000381469727,
      "low": 20.829999923706055,
      "close": 20.84000015258789,
      "volume": 3818300
    },
    {
      "time": "2025-08-19",
      "open": 20.84000015258789,
      "high": 20.860000610351562,
      "low": 20.84000015258789,
      "close": 20.850000381469727,
      "volume": 4231900
    },
    {
      "time": "2025-08-20",
      "open": 20.860000610351562,
      "high": 20.860000610351562,
      "low": 20.829999923706055,
      "close": 20.850000381469727,
      "volume": 8255900
    },
    {
      "time": "2025-08-21",
      "open": 20.84000015258789,
      "high": 20.850000381469727,
      "low": 20.829999923706055,
      "close": 20.84000015258789,
      "volume": 7218000
    },
    {
      "time": "2025-08-22",
      "open": 20.860000610351562,
      "high": 20.889999389648438,
      "low": 20.850000381469727,
      "close": 20.8799991607666,
      "volume": 13453800
    },
    {
      "time": "2025-08-25",
      "open": 20.8700008392334,
      "high": 20.889999389648438,
      "low": 20.8700008392334,
      "close": 20.8799991607666,
      "volume": 4278800
    },
    {
      "time": "2025-08-26",
      "open": 20.8799991607666,
      "high": 20.90999984741211,
      "low": 20.8700008392334,
      "close": 20.899999618530273,
      "volume": 8459700
    },
    {
      "time": "2025-08-27",
      "open": 20.8799991607666,
      "high": 20.90999984741211,
      "low": 20.8700008392334,
      "close": 20.899999618530273,
      "volume": 16880400
    },
    {
      "time": "2025-08-28",
      "open": 20.90999984741211,
      "high": 20.90999984741211,
      "low": 20.889999389648438,
      "close": 20.899999618530273,
      "volume": 2838600
    },
    {
      "time": "2025-08-29",
      "open": 20.90999984741211,
      "high": 20.920000076293945,
      "low": 20.899999618530273,
      "close": 20.920000076293945,
      "volume": 2112400
    },
    {
      "time": "2025-09-02",
      "open": 20.899999618530273,
      "high": 20.920000076293945,
      "low": 20.899999618530273,
      "close": 20.920000076293945,
      "volume": 5081400
    },
    {
      "time": "2025-09-03",
      "open": 20.93000030517578,
      "high": 20.93000030517578,
      "low": 20.90999984741211,
      "close": 20.920000076293945,
      "volume": 4776200
    },
    {
      "time": "2025-09-04",
      "open": 20.93000030517578,
      "high": 20.940000534057617,
      "low": 20.90999984741211,
      "close": 20.93000030517578,
      "volume": 15561700
    },
    {
      "time": "2025-09-05",
      "open": 20.940000534057617,
      "high": 20.950000762939453,
      "low": 20.93000030517578,
      "close": 20.940000534057617,
      "volume": 9552100
    },
    {
      "time": "2025-09-08",
      "open": 20.950000762939453,
      "high": 20.959999084472656,
      "low": 20.940000534057617,
      "close": 20.950000762939453,
      "volume": 4016100
    },
    {
      "time": "2025-09-09",
      "open": 20.959999084472656,
      "high": 20.969999313354492,
      "low": 20.950000762939453,
      "close": 20.959999084472656,
      "volume": 6190700
    },
    {
      "time": "2025-09-10",
      "open": 20.979999542236328,
      "high": 20.979999542236328,
      "low": 20.950000762939453,
      "close": 20.950000762939453,
      "volume": 4966900
    },
    {
      "time": "2025-09-11",
      "open": 20.950000762939453,
      "high": 20.979999542236328,
      "low": 20.950000762939453,
      "close": 20.979999542236328,
      "volume": 3803800
    },
    {
      "time": "2025-09-12",
      "open": 20.979999542236328,
      "high": 20.989999771118164,
      "low": 20.969999313354492,
      "close": 20.979999542236328,
      "volume": 6310100
    },
    {
      "time": "2025-09-15",
      "open": 21,
      "high": 21.010000228881836,
      "low": 20.979999542236328,
      "close": 21,
      "volume": 5565100
    },
    {
      "time": "2025-09-16",
      "open": 21.010000228881836,
      "high": 21.020000457763672,
      "low": 21,
      "close": 21.010000228881836,
      "volume": 4326500
    },
    {
      "time": "2025-09-17",
      "open": 21.010000228881836,
      "high": 21.020000457763672,
      "low": 21,
      "close": 21.010000228881836,
      "volume": 2782600
    },
    {
      "time": "2025-09-18",
      "open": 21.020000457763672,
      "high": 21.040000915527344,
      "low": 21.020000457763672,
      "close": 21.030000686645508,
      "volume": 10732900
    },
    {
      "time": "2025-09-19",
      "open": 21.040000915527344,
      "high": 21.040000915527344,
      "low": 21.020000457763672,
      "close": 21.030000686645508,
      "volume": 6742900
    },
    {
      "time": "2025-09-22",
      "open": 20.920000076293945,
      "high": 20.920000076293945,
      "low": 20.90999984741211,
      "close": 20.920000076293945,
      "volume": 6584800
    },
    {
      "time": "2025-09-23",
      "open": 20.920000076293945,
      "high": 20.940000534057617,
      "low": 20.899999618530273,
      "close": 20.920000076293945,
      "volume": 4919800
    },
    {
      "time": "2025-09-24",
      "open": 20.93000030517578,
      "high": 20.93000030517578,
      "low": 20.90999984741211,
      "close": 20.90999984741211,
      "volume": 4695300
    },
    {
      "time": "2025-09-25",
      "open": 20.920000076293945,
      "high": 20.920000076293945,
      "low": 20.8799991607666,
      "close": 20.889999389648438,
      "volume": 14544800
    },
    {
      "time": "2025-09-26",
      "open": 20.90999984741211,
      "high": 20.90999984741211,
      "low": 20.8799991607666,
      "close": 20.899999618530273,
      "volume": 4664500
    },
    {
      "time": "2025-09-29",
      "open": 20.90999984741211,
      "high": 20.920000076293945,
      "low": 20.899999618530273,
      "close": 20.90999984741211,
      "volume": 4800000
    },
    {
      "time": "2025-09-30",
      "open": 20.920000076293945,
      "high": 20.940000534057617,
      "low": 20.90999984741211,
      "close": 20.93000030517578,
      "volume": 21887800
    },
    {
      "time": "2025-10-01",
      "open": 20.90999984741211,
      "high": 20.93000030517578,
      "low": 20.899999618530273,
      "close": 20.90999984741211,
      "volume": 23968000
    },
    {
      "time": "2025-10-02",
      "open": 20.920000076293945,
      "high": 20.93000030517578,
      "low": 20.899999618530273,
      "close": 20.920000076293945,
      "volume": 8342600
    },
    {
      "time": "2025-10-03",
      "open": 20.93000030517578,
      "high": 20.940000534057617,
      "low": 20.920000076293945,
      "close": 20.940000534057617,
      "volume": 6383700
    },
    {
      "time": "2025-10-06",
      "open": 20.950000762939453,
      "high": 20.950000762939453,
      "low": 20.920000076293945,
      "close": 20.940000534057617,
      "volume": 6301100
    },
    {
      "time": "2025-10-07",
      "open": 20.93000030517578,
      "high": 20.950000762939453,
      "low": 20.90999984741211,
      "close": 20.920000076293945,
      "volume": 5253800
    },
    {
      "time": "2025-10-08",
      "open": 20.93000030517578,
      "high": 20.93000030517578,
      "low": 20.8799991607666,
      "close": 20.899999618530273,
      "volume": 5908000
    },
    {
      "time": "2025-10-09",
      "open": 20.899999618530273,
      "high": 20.899999618530273,
      "low": 20.860000610351562,
      "close": 20.860000610351562,
      "volume": 19092100
    },
    {
      "time": "2025-10-10",
      "open": 20.8700008392334,
      "high": 20.8700008392334,
      "low": 20.790000915527344,
      "close": 20.790000915527344,
      "volume": 24249500
    },
    {
      "time": "2025-10-13",
      "open": 20.829999923706055,
      "high": 20.860000610351562,
      "low": 20.809999465942383,
      "close": 20.84000015258789,
      "volume": 8360500
    },
    {
      "time": "2025-10-14",
      "open": 20.81999969482422,
      "high": 20.850000381469727,
      "low": 20.790000915527344,
      "close": 20.829999923706055,
      "volume": 13139900
    },
    {
      "time": "2025-10-15",
      "open": 20.829999923706055,
      "high": 20.8799991607666,
      "low": 20.829999923706055,
      "close": 20.860000610351562,
      "volume": 11559100
    },
    {
      "time": "2025-10-16",
      "open": 20.8700008392334,
      "high": 20.8799991607666,
      "low": 20.809999465942383,
      "close": 20.81999969482422,
      "volume": 20461200
    },
    {
      "time": "2025-10-17",
      "open": 20.829999923706055,
      "high": 20.860000610351562,
      "low": 20.81999969482422,
      "close": 20.850000381469727,
      "volume": 20116800
    },
    {
      "time": "2025-10-20",
      "open": 20.760000228881836,
      "high": 20.780000686645508,
      "low": 20.739999771118164,
      "close": 20.780000686645508,
      "volume": 12090100
    },
    {
      "time": "2025-10-21",
      "open": 20.790000915527344,
      "high": 20.790000915527344,
      "low": 20.760000228881836,
      "close": 20.770000457763672,
      "volume": 9107000
    },
    {
      "time": "2025-10-22",
      "open": 20.790000915527344,
      "high": 20.809999465942383,
      "low": 20.770000457763672,
      "close": 20.799999237060547,
      "volume": 15326500
    },
    {
      "time": "2025-10-23",
      "open": 20.799999237060547,
      "high": 20.81999969482422,
      "low": 20.790000915527344,
      "close": 20.809999465942383,
      "volume": 9509000
    },
    {
      "time": "2025-10-24",
      "open": 20.829999923706055,
      "high": 20.860000610351562,
      "low": 20.81999969482422,
      "close": 20.850000381469727,
      "volume": 9518400
    },
    {
      "time": "2025-10-27",
      "open": 20.860000610351562,
      "high": 20.889999389648438,
      "low": 20.860000610351562,
      "close": 20.889999389648438,
      "volume": 6201300
    },
    {
      "time": "2025-10-28",
      "open": 20.8799991607666,
      "high": 20.920000076293945,
      "low": 20.8799991607666,
      "close": 20.90999984741211,
      "volume": 4367500
    },
    {
      "time": "2025-10-29",
      "open": 20.90999984741211,
      "high": 20.920000076293945,
      "low": 20.8799991607666,
      "close": 20.899999618530273,
      "volume": 5551900
    },
    {
      "time": "2025-10-30",
      "open": 20.899999618530273,
      "high": 20.899999618530273,
      "low": 20.8799991607666,
      "close": 20.889999389648438,
      "volume": 3093400
    },
    {
      "time": "2025-10-31",
      "open": 20.90999984741211,
      "high": 20.90999984741211,
      "low": 20.889999389648438,
      "close": 20.899999618530273,
      "volume": 3242400
    },
    {
      "time": "2025-11-03",
      "open": 20.920000076293945,
      "high": 20.920000076293945,
      "low": 20.899999618530273,
      "close": 20.899999618530273,
      "volume": 6412400
    },
    {
      "time": "2025-11-04",
      "open": 20.899999618530273,
      "high": 20.920000076293945,
      "low": 20.8799991607666,
      "close": 20.90999984741211,
      "volume": 10603100
    },
    {
      "time": "2025-11-05",
      "open": 20.899999618530273,
      "high": 20.940000534057617,
      "low": 20.899999618530273,
      "close": 20.90999984741211,
      "volume": 7191000
    },
    {
      "time": "2025-11-06",
      "open": 20.93000030517578,
      "high": 20.940000534057617,
      "low": 20.90999984741211,
      "close": 20.93000030517578,
      "volume": 12720200
    },
    {
      "time": "2025-11-07",
      "open": 20.940000534057617,
      "high": 20.950000762939453,
      "low": 20.90999984741211,
      "close": 20.93000030517578,
      "volume": 8852100
    },
    {
      "time": "2025-11-10",
      "open": 20.950000762939453,
      "high": 20.969999313354492,
      "low": 20.93000030517578,
      "close": 20.959999084472656,
      "volume": 6192400
    },
    {
      "time": "2025-11-11",
      "open": 20.969999313354492,
      "high": 20.979999542236328,
      "low": 20.959999084472656,
      "close": 20.969999313354492,
      "volume": 1956800
    },
    {
      "time": "2025-11-12",
      "open": 20.959999084472656,
      "high": 20.979999542236328,
      "low": 20.950000762939453,
      "close": 20.959999084472656,
      "volume": 9788500
    },
    {
      "time": "2025-11-13",
      "open": 20.959999084472656,
      "high": 20.969999313354492,
      "low": 20.93000030517578,
      "close": 20.950000762939453,
      "volume": 6557200
    },
    {
      "time": "2025-11-14",
      "open": 20.940000534057617,
      "high": 20.959999084472656,
      "low": 20.920000076293945,
      "close": 20.950000762939453,
      "volume": 11873300
    },
    {
      "time": "2025-11-17",
      "open": 20.950000762939453,
      "high": 20.959999084472656,
      "low": 20.920000076293945,
      "close": 20.950000762939453,
      "volume": 11570900
    },
    {
      "time": "2025-11-18",
      "open": 20.950000762939453,
      "high": 20.950000762939453,
      "low": 20.90999984741211,
      "close": 20.920000076293945,
      "volume": 8647400
    },
    {
      "time": "2025-11-19",
      "open": 20.940000534057617,
      "high": 20.950000762939453,
      "low": 20.920000076293945,
      "close": 20.920000076293945,
      "volume": 11938400
    },
    {
      "time": "2025-11-20",
      "open": 20.940000534057617,
      "high": 20.959999084472656,
      "low": 20.90999984741211,
      "close": 20.90999984741211,
      "volume": 12573400
    },
    {
      "time": "2025-11-21",
      "open": 20.940000534057617,
      "high": 20.940000534057617,
      "low": 20.90999984741211,
      "close": 20.93000030517578,
      "volume": 18104100
    },
    {
      "time": "2025-11-24",
      "open": 20.829999923706055,
      "high": 20.860000610351562,
      "low": 20.81999969482422,
      "close": 20.84000015258789,
      "volume": 8682200
    },
    {
      "time": "2025-11-25",
      "open": 20.860000610351562,
      "high": 20.8799991607666,
      "low": 20.850000381469727,
      "close": 20.8799991607666,
      "volume": 4842500
    },
    {
      "time": "2025-11-26",
      "open": 20.8799991607666,
      "high": 20.920000076293945,
      "low": 20.8799991607666,
      "close": 20.889999389648438,
      "volume": 13727300
    },
    {
      "time": "2025-11-28",
      "open": 20.889999389648438,
      "high": 20.940000534057617,
      "low": 20.889999389648438,
      "close": 20.920000076293945,
      "volume": 16306500
    },
    {
      "time": "2025-12-01",
      "open": 20.899999618530273,
      "high": 20.920000076293945,
      "low": 20.889999389648438,
      "close": 20.899999618530273,
      "volume": 13931700
    },
    {
      "time": "2025-12-02",
      "open": 20.90999984741211,
      "high": 20.90999984741211,
      "low": 20.889999389648438,
      "close": 20.889999389648438,
      "volume": 11430300
    },
    {
      "time": "2025-12-03",
      "open": 20.899999618530273,
      "high": 20.920000076293945,
      "low": 20.8799991607666,
      "close": 20.90999984741211,
      "volume": 8649700
    },
    {
      "time": "2025-12-04",
      "open": 20.93000030517578,
      "high": 20.959999084472656,
      "low": 20.90999984741211,
      "close": 20.950000762939453,
      "volume": 5712100
    },
    {
      "time": "2025-12-05",
      "open": 20.950000762939453,
      "high": 20.979999542236328,
      "low": 20.950000762939453,
      "close": 20.959999084472656,
      "volume": 7357200
    },
    {
      "time": "2025-12-08",
      "open": 20.979999542236328,
      "high": 20.989999771118164,
      "low": 20.969999313354492,
      "close": 20.979999542236328,
      "volume": 3869800
    },
    {
      "time": "2025-12-09",
      "open": 20.989999771118164,
      "high": 20.989999771118164,
      "low": 20.979999542236328,
      "close": 20.989999771118164,
      "volume": 2697500
    },
    {
      "time": "2025-12-10",
      "open": 20.989999771118164,
      "high": 21.010000228881836,
      "low": 20.979999542236328,
      "close": 21.010000228881836,
      "volume": 7127700
    },
    {
      "time": "2025-12-11",
      "open": 21,
      "high": 21.010000228881836,
      "low": 20.979999542236328,
      "close": 21.010000228881836,
      "volume": 6212900
    },
    {
      "time": "2025-12-12",
      "open": 21.010000228881836,
      "high": 21.020000457763672,
      "low": 20.989999771118164,
      "close": 21.010000228881836,
      "volume": 8226500
    },
    {
      "time": "2025-12-15",
      "open": 21.020000457763672,
      "high": 21.020000457763672,
      "low": 21.010000228881836,
      "close": 21.020000457763672,
      "volume": 2651600
    },
    {
      "time": "2025-12-16",
      "open": 21.010000228881836,
      "high": 21.020000457763672,
      "low": 21,
      "close": 21.020000457763672,
      "volume": 8128200
    },
    {
      "time": "2025-12-17",
      "open": 21.010000228881836,
      "high": 21.020000457763672,
      "low": 20.969999313354492,
      "close": 20.979999542236328,
      "volume": 7676400
    },
    {
      "time": "2025-12-18",
      "open": 21,
      "high": 21.020000457763672,
      "low": 20.979999542236328,
      "close": 21,
      "volume": 19379100
    },
    {
      "time": "2025-12-19",
      "open": 21,
      "high": 21.040000915527344,
      "low": 21,
      "close": 21.010000228881836,
      "volume": 9093400
    },
    {
      "time": "2025-12-22",
      "open": 20.93000030517578,
      "high": 20.950000762939453,
      "low": 20.90999984741211,
      "close": 20.940000534057617,
      "volume": 12409700
    },
    {
      "time": "2025-12-23",
      "open": 20.920000076293945,
      "high": 20.959999084472656,
      "low": 20.920000076293945,
      "close": 20.959999084472656,
      "volume": 6840500
    },
    {
      "time": "2025-12-24",
      "open": 20.950000762939453,
      "high": 20.979999542236328,
      "low": 20.940000534057617,
      "close": 20.969999313354492,
      "volume": 5636400
    },
    {
      "time": "2025-12-26",
      "open": 20.969999313354492,
      "high": 20.989999771118164,
      "low": 20.959999084472656,
      "close": 20.989999771118164,
      "volume": 2631400
    },
    {
      "time": "2025-12-29",
      "open": 20.979999542236328,
      "high": 20.989999771118164,
      "low": 20.969999313354492,
      "close": 20.979999542236328,
      "volume": 2658600
    },
    {
      "time": "2025-12-30",
      "open": 20.989999771118164,
      "high": 21.010000228881836,
      "low": 20.979999542236328,
      "close": 21,
      "volume": 13737700
    },
    {
      "time": "2025-12-31",
      "open": 21.010000228881836,
      "high": 21.010000228881836,
      "low": 20.989999771118164,
      "close": 21,
      "volume": 6095600
    },
    {
      "time": "2026-01-02",
      "open": 21,
      "high": 21.020000457763672,
      "low": 20.989999771118164,
      "close": 21.010000228881836,
      "volume": 6375900
    },
    {
      "time": "2026-01-05",
      "open": 21.030000686645508,
      "high": 21.030000686645508,
      "low": 21.010000228881836,
      "close": 21.030000686645508,
      "volume": 12111700
    },
    {
      "time": "2026-01-06",
      "open": 21.030000686645508,
      "high": 21.040000915527344,
      "low": 21.020000457763672,
      "close": 21.040000915527344,
      "volume": 8609000
    },
    {
      "time": "2026-01-07",
      "open": 21.049999237060547,
      "high": 21.049999237060547,
      "low": 21.030000686645508,
      "close": 21.040000915527344,
      "volume": 7384300
    },
    {
      "time": "2026-01-08",
      "open": 21.040000915527344,
      "high": 21.049999237060547,
      "low": 21.020000457763672,
      "close": 21.049999237060547,
      "volume": 19589800
    },
    {
      "time": "2026-01-09",
      "open": 21.049999237060547,
      "high": 21.059999465942383,
      "low": 21.030000686645508,
      "close": 21.059999465942383,
      "volume": 12662800
    },
    {
      "time": "2026-01-12",
      "open": 21.059999465942383,
      "high": 21.06999969482422,
      "low": 21.040000915527344,
      "close": 21.059999465942383,
      "volume": 10360500
    },
    {
      "time": "2026-01-13",
      "open": 21.06999969482422,
      "high": 21.06999969482422,
      "low": 21.049999237060547,
      "close": 21.059999465942383,
      "volume": 10896400
    },
    {
      "time": "2026-01-14",
      "open": 21.059999465942383,
      "high": 21.059999465942383,
      "low": 21.030000686645508,
      "close": 21.040000915527344,
      "volume": 10098200
    },
    {
      "time": "2026-01-15",
      "open": 21.049999237060547,
      "high": 21.049999237060547,
      "low": 21.030000686645508,
      "close": 21.040000915527344,
      "volume": 8922500
    },
    {
      "time": "2026-01-16",
      "open": 21.049999237060547,
      "high": 21.059999465942383,
      "low": 21.040000915527344,
      "close": 21.059999465942383,
      "volume": 15990700
    },
    {
      "time": "2026-01-20",
      "open": 20.940000534057617,
      "high": 20.940000534057617,
      "low": 20.889999389648438,
      "close": 20.920000076293945,
      "volume": 16062100
    },
    {
      "time": "2026-01-21",
      "open": 20.940000534057617,
      "high": 20.940000534057617,
      "low": 20.8700008392334,
      "close": 20.8799991607666,
      "volume": 29730100
    },
    {
      "time": "2026-01-22",
      "open": 20.899999618530273,
      "high": 20.90999984741211,
      "low": 20.8799991607666,
      "close": 20.899999618530273,
      "volume": 7958100
    },
    {
      "time": "2026-01-23",
      "open": 20.899999618530273,
      "high": 20.90999984741211,
      "low": 20.8700008392334,
      "close": 20.8799991607666,
      "volume": 16814200
    },
    {
      "time": "2026-01-26",
      "open": 20.8799991607666,
      "high": 20.8799991607666,
      "low": 20.829999923706055,
      "close": 20.84000015258789,
      "volume": 20601100
    },
    {
      "time": "2026-01-27",
      "open": 20.850000381469727,
      "high": 20.850000381469727,
      "low": 20.81999969482422,
      "close": 20.81999969482422,
      "volume": 18780500
    },
    {
      "time": "2026-01-28",
      "open": 20.84000015258789,
      "high": 20.84000015258789,
      "low": 20.799999237060547,
      "close": 20.799999237060547,
      "volume": 7613800
    },
    {
      "time": "2026-01-29",
      "open": 20.809999465942383,
      "high": 20.809999465942383,
      "low": 20.729999542236328,
      "close": 20.729999542236328,
      "volume": 39618800
    },
    {
      "time": "2026-01-30",
      "open": 20.719999313354492,
      "high": 20.739999771118164,
      "low": 20.670000076293945,
      "close": 20.739999771118164,
      "volume": 40887900
    },
    {
      "time": "2026-02-02",
      "open": 20.729999542236328,
      "high": 20.790000915527344,
      "low": 20.700000762939453,
      "close": 20.770000457763672,
      "volume": 17883400
    },
    {
      "time": "2026-02-03",
      "open": 20.790000915527344,
      "high": 20.799999237060547,
      "low": 20.68000030517578,
      "close": 20.709999084472656,
      "volume": 20978000
    },
    {
      "time": "2026-02-04",
      "open": 20.700000762939453,
      "high": 20.719999313354492,
      "low": 20.600000381469727,
      "close": 20.639999389648438,
      "volume": 40046500
    },
    {
      "time": "2026-02-05",
      "open": 20.6200008392334,
      "high": 20.65999984741211,
      "low": 20.600000381469727,
      "close": 20.600000381469727,
      "volume": 28328100
    },
    {
      "time": "2026-02-06",
      "open": 20.639999389648438,
      "high": 20.68000030517578,
      "low": 20.6200008392334,
      "close": 20.68000030517578,
      "volume": 17913100
    },
    {
      "time": "2026-02-09",
      "open": 20.68000030517578,
      "high": 20.700000762939453,
      "low": 20.65999984741211,
      "close": 20.68000030517578,
      "volume": 24775800
    },
    {
      "time": "2026-02-10",
      "open": 20.690000534057617,
      "high": 20.690000534057617,
      "low": 20.6200008392334,
      "close": 20.670000076293945,
      "volume": 21178200
    },
    {
      "time": "2026-02-11",
      "open": 20.690000534057617,
      "high": 20.700000762939453,
      "low": 20.670000076293945,
      "close": 20.68000030517578,
      "volume": 7615400
    },
    {
      "time": "2026-02-12",
      "open": 20.700000762939453,
      "high": 20.709999084472656,
      "low": 20.600000381469727,
      "close": 20.6200008392334,
      "volume": 26452100
    },
    {
      "time": "2026-02-13",
      "open": 20.6299991607666,
      "high": 20.65999984741211,
      "low": 20.6200008392334,
      "close": 20.639999389648438,
      "volume": 9934500
    },
    {
      "time": "2026-02-17",
      "open": 20.649999618530273,
      "high": 20.670000076293945,
      "low": 20.639999389648438,
      "close": 20.649999618530273,
      "volume": 13856300
    },
    {
      "time": "2026-02-18",
      "open": 20.670000076293945,
      "high": 20.700000762939453,
      "low": 20.649999618530273,
      "close": 20.670000076293945,
      "volume": 17698700
    },
    {
      "time": "2026-02-19",
      "open": 20.690000534057617,
      "high": 20.690000534057617,
      "low": 20.6299991607666,
      "close": 20.639999389648438,
      "volume": 17012500
    },
    {
      "time": "2026-02-20",
      "open": 20.649999618530273,
      "high": 20.670000076293945,
      "low": 20.6200008392334,
      "close": 20.639999389648438,
      "volume": 33498600
    },
    {
      "time": "2026-02-23",
      "open": 20.549999237060547,
      "high": 20.549999237060547,
      "low": 20.3799991607666,
      "close": 20.389999389648438,
      "volume": 43438700
    },
    {
      "time": "2026-02-24",
      "open": 20.399999618530273,
      "high": 20.40999984741211,
      "low": 20.329999923706055,
      "close": 20.3700008392334,
      "volume": 50330700
    },
    {
      "time": "2026-02-25",
      "open": 20.34000015258789,
      "high": 20.420000076293945,
      "low": 20.34000015258789,
      "close": 20.420000076293945,
      "volume": 62241400
    },
    {
      "time": "2026-02-26",
      "open": 20.40999984741211,
      "high": 20.40999984741211,
      "low": 20.34000015258789,
      "close": 20.34000015258789,
      "volume": 29673600
    },
    {
      "time": "2026-02-27",
      "open": 20.34000015258789,
      "high": 20.34000015258789,
      "low": 20.18000030517578,
      "close": 20.209999084472656,
      "volume": 39906400
    },
    {
      "time": "2026-03-02",
      "open": 20.110000610351562,
      "high": 20.280000686645508,
      "low": 20.110000610351562,
      "close": 20.209999084472656,
      "volume": 48090700
    },
    {
      "time": "2026-03-03",
      "open": 20.139999389648438,
      "high": 20.260000228881836,
      "low": 20.1200008392334,
      "close": 20.25,
      "volume": 32006200
    },
    {
      "time": "2026-03-04",
      "open": 20.290000915527344,
      "high": 20.459999084472656,
      "low": 20.270000457763672,
      "close": 20.440000534057617,
      "volume": 52228300
    },
    {
      "time": "2026-03-05",
      "open": 20.450000762939453,
      "high": 20.530000686645508,
      "low": 20.3700008392334,
      "close": 20.450000762939453,
      "volume": 42993700
    },
    {
      "time": "2026-03-06",
      "open": 20.43000030517578,
      "high": 20.440000534057617,
      "low": 20.31999969482422,
      "close": 20.360000610351562,
      "volume": 40477000
    },
    {
      "time": "2026-03-09",
      "open": 20.34000015258789,
      "high": 20.520000457763672,
      "low": 20.309999465942383,
      "close": 20.510000228881836,
      "volume": 36890400
    },
    {
      "time": "2026-03-10",
      "open": 20.5,
      "high": 20.559999465942383,
      "low": 20.489999771118164,
      "close": 20.510000228881836,
      "volume": 22624300
    },
    {
      "time": "2026-03-11",
      "open": 20.520000457763672,
      "high": 20.559999465942383,
      "low": 20.510000228881836,
      "close": 20.540000915527344,
      "volume": 22022800
    },
    {
      "time": "2026-03-12",
      "open": 20.520000457763672,
      "high": 20.549999237060547,
      "low": 20.479999542236328,
      "close": 20.5,
      "volume": 31839900
    },
    {
      "time": "2026-03-13",
      "open": 20.5,
      "high": 20.530000686645508,
      "low": 20.450000762939453,
      "close": 20.459999084472656,
      "volume": 9679300
    },
    {
      "time": "2026-03-16",
      "open": 20.520000457763672,
      "high": 20.549999237060547,
      "low": 20.469999313354492,
      "close": 20.469999313354492,
      "volume": 30011500
    },
    {
      "time": "2026-03-17",
      "open": 20.530000686645508,
      "high": 20.56999969482422,
      "low": 20.5,
      "close": 20.540000915527344,
      "volume": 34805800
    },
    {
      "time": "2026-03-18",
      "open": 20.520000457763672,
      "high": 20.56999969482422,
      "low": 20.520000457763672,
      "close": 20.530000686645508,
      "volume": 15510000
    },
    {
      "time": "2026-03-19",
      "open": 20.5,
      "high": 20.559999465942383,
      "low": 20.479999542236328,
      "close": 20.540000915527344,
      "volume": 16283600
    },
    {
      "time": "2026-03-20",
      "open": 20.530000686645508,
      "high": 20.56999969482422,
      "low": 20.469999313354492,
      "close": 20.489999771118164,
      "volume": 25075400
    },
    {
      "time": "2026-03-23",
      "open": 20.40999984741211,
      "high": 20.489999771118164,
      "low": 20.40999984741211,
      "close": 20.469999313354492,
      "volume": 27956800
    },
    {
      "time": "2026-03-24",
      "open": 20.450000762939453,
      "high": 20.469999313354492,
      "low": 20.440000534057617,
      "close": 20.450000762939453,
      "volume": 17181100
    },
    {
      "time": "2026-03-25",
      "open": 20.479999542236328,
      "high": 20.510000228881836,
      "low": 20.440000534057617,
      "close": 20.5,
      "volume": 25941100
    },
    {
      "time": "2026-03-26",
      "open": 20.469999313354492,
      "high": 20.510000228881836,
      "low": 20.450000762939453,
      "close": 20.479999542236328,
      "volume": 23652200
    },
    {
      "time": "2026-03-27",
      "open": 20.459999084472656,
      "high": 20.459999084472656,
      "low": 20.31999969482422,
      "close": 20.329999923706055,
      "volume": 19668500
    },
    {
      "time": "2026-03-30",
      "open": 20.399999618530273,
      "high": 20.399999618530273,
      "low": 20.309999465942383,
      "close": 20.309999465942383,
      "volume": 15586600
    },
    {
      "time": "2026-03-31",
      "open": 20.3700008392334,
      "high": 20.469999313354492,
      "low": 20.290000915527344,
      "close": 20.40999984741211,
      "volume": 17742500
    },
    {
      "time": "2026-04-01",
      "open": 20.43000030517578,
      "high": 20.479999542236328,
      "low": 20.43000030517578,
      "close": 20.450000762939453,
      "volume": 12641500
    },
    {
      "time": "2026-04-02",
      "open": 20.420000076293945,
      "high": 20.489999771118164,
      "low": 20.3799991607666,
      "close": 20.479999542236328,
      "volume": 5741400
    },
    {
      "time": "2026-04-06",
      "open": 20.469999313354492,
      "high": 20.5,
      "low": 20.450000762939453,
      "close": 20.479999542236328,
      "volume": 5550700
    },
    {
      "time": "2026-04-07",
      "open": 20.479999542236328,
      "high": 20.5,
      "low": 20.459999084472656,
      "close": 20.5,
      "volume": 5503000
    },
    {
      "time": "2026-04-08",
      "open": 20.530000686645508,
      "high": 20.610000610351562,
      "low": 20.530000686645508,
      "close": 20.600000381469727,
      "volume": 11963600
    },
    {
      "time": "2026-04-09",
      "open": 20.579999923706055,
      "high": 20.600000381469727,
      "low": 20.520000457763672,
      "close": 20.559999465942383,
      "volume": 17655800
    },
    {
      "time": "2026-04-10",
      "open": 20.549999237060547,
      "high": 20.56999969482422,
      "low": 20.479999542236328,
      "close": 20.489999771118164,
      "volume": 19157300
    },
    {
      "time": "2026-04-13",
      "open": 20.489999771118164,
      "high": 20.520000457763672,
      "low": 20.459999084472656,
      "close": 20.510000228881836,
      "volume": 9253700
    },
    {
      "time": "2026-04-14",
      "open": 20.520000457763672,
      "high": 20.56999969482422,
      "low": 20.510000228881836,
      "close": 20.540000915527344,
      "volume": 16049900
    },
    {
      "time": "2026-04-15",
      "open": 20.559999465942383,
      "high": 20.56999969482422,
      "low": 20.530000686645508,
      "close": 20.540000915527344,
      "volume": 16376000
    },
    {
      "time": "2026-04-16",
      "open": 20.559999465942383,
      "high": 20.59000015258789,
      "low": 20.530000686645508,
      "close": 20.549999237060547,
      "volume": 9145100
    },
    {
      "time": "2026-04-17",
      "open": 20.56999969482422,
      "high": 20.68000030517578,
      "low": 20.56999969482422,
      "close": 20.670000076293945,
      "volume": 18056300
    },
    {
      "time": "2026-04-20",
      "open": 20.559999465942383,
      "high": 20.579999923706055,
      "low": 20.549999237060547,
      "close": 20.56999969482422,
      "volume": 7878800
    },
    {
      "time": "2026-04-21",
      "open": 20.56999969482422,
      "high": 20.579999923706055,
      "low": 20.469999313354492,
      "close": 20.549999237060547,
      "volume": 4950300
    },
    {
      "time": "2026-04-22",
      "open": 20.579999923706055,
      "high": 20.579999923706055,
      "low": 20.540000915527344,
      "close": 20.549999237060547,
      "volume": 5905300
    },
    {
      "time": "2026-04-23",
      "open": 20.56999969482422,
      "high": 20.56999969482422,
      "low": 20.5,
      "close": 20.520000457763672,
      "volume": 14148200
    },
    {
      "time": "2026-04-24",
      "open": 20.520000457763672,
      "high": 20.549999237060547,
      "low": 20.510000228881836,
      "close": 20.520000457763672,
      "volume": 8091600
    },
    {
      "time": "2026-04-27",
      "open": 20.540000915527344,
      "high": 20.56999969482422,
      "low": 20.520000457763672,
      "close": 20.559999465942383,
      "volume": 5283400
    },
    {
      "time": "2026-04-28",
      "open": 20.530000686645508,
      "high": 20.559999465942383,
      "low": 20.520000457763672,
      "close": 20.540000915527344,
      "volume": 7377500
    },
    {
      "time": "2026-04-29",
      "open": 20.559999465942383,
      "high": 20.579999923706055,
      "low": 20.530000686645508,
      "close": 20.579999923706055,
      "volume": 23030800
    },
    {
      "time": "2026-04-30",
      "open": 20.59000015258789,
      "high": 20.59000015258789,
      "low": 20.559999465942383,
      "close": 20.579999923706055,
      "volume": 6241300
    },
    {
      "time": "2026-05-01",
      "open": 20.59000015258789,
      "high": 20.610000610351562,
      "low": 20.559999465942383,
      "close": 20.579999923706055,
      "volume": 10979100
    },
    {
      "time": "2026-05-04",
      "open": 20.600000381469727,
      "high": 20.600000381469727,
      "low": 20.56999969482422,
      "close": 20.600000381469727,
      "volume": 14416100
    },
    {
      "time": "2026-05-05",
      "open": 20.6200008392334,
      "high": 20.6299991607666,
      "low": 20.600000381469727,
      "close": 20.6299991607666,
      "volume": 10048900
    },
    {
      "time": "2026-05-06",
      "open": 20.649999618530273,
      "high": 20.65999984741211,
      "low": 20.6200008392334,
      "close": 20.639999389648438,
      "volume": 8926400
    },
    {
      "time": "2026-05-07",
      "open": 20.649999618530273,
      "high": 20.65999984741211,
      "low": 20.6200008392334,
      "close": 20.65999984741211,
      "volume": 9185900
    },
    {
      "time": "2026-05-08",
      "open": 20.649999618530273,
      "high": 20.65999984741211,
      "low": 20.6299991607666,
      "close": 20.649999618530273,
      "volume": 7097900
    },
    {
      "time": "2026-05-11",
      "open": 20.65999984741211,
      "high": 20.68000030517578,
      "low": 20.639999389648438,
      "close": 20.649999618530273,
      "volume": 9147700
    },
    {
      "time": "2026-05-12",
      "open": 20.65999984741211,
      "high": 20.65999984741211,
      "low": 20.6200008392334,
      "close": 20.639999389648438,
      "volume": 4718300
    },
    {
      "time": "2026-05-13",
      "open": 20.6299991607666,
      "high": 20.65999984741211,
      "low": 20.6299991607666,
      "close": 20.649999618530273,
      "volume": 5030100
    },
    {
      "time": "2026-05-14",
      "open": 20.65999984741211,
      "high": 20.670000076293945,
      "low": 20.639999389648438,
      "close": 20.65999984741211,
      "volume": 7648200
    },
    {
      "time": "2026-05-15",
      "open": 20.649999618530273,
      "high": 20.649999618530273,
      "low": 20.59000015258789,
      "close": 20.610000610351562,
      "volume": 16882300
    },
    {
      "time": "2026-05-18",
      "open": 20.510000228881836,
      "high": 20.530000686645508,
      "low": 20.510000228881836,
      "close": 20.520000457763672,
      "volume": 8694800
    },
    {
      "time": "2026-05-19",
      "open": 20.510000228881836,
      "high": 20.520000457763672,
      "low": 20.489999771118164,
      "close": 20.5,
      "volume": 6779600
    },
    {
      "time": "2026-05-20",
      "open": 20.520000457763672,
      "high": 20.540000915527344,
      "low": 20.5,
      "close": 20.5,
      "volume": 5883600
    },
    {
      "time": "2026-05-21",
      "open": 20.520000457763672,
      "high": 20.520000457763672,
      "low": 20.459999084472656,
      "close": 20.489999771118164,
      "volume": 27396100
    },
    {
      "time": "2026-05-22",
      "open": 20.479999542236328,
      "high": 20.510000228881836,
      "low": 20.459999084472656,
      "close": 20.469999313354492,
      "volume": 3917000
    },
    {
      "time": "2026-05-26",
      "open": 20.479999542236328,
      "high": 20.5,
      "low": 20.469999313354492,
      "close": 20.479999542236328,
      "volume": 10083600
    },
    {
      "time": "2026-05-27",
      "open": 20.479999542236328,
      "high": 20.5,
      "low": 20.479999542236328,
      "close": 20.5,
      "volume": 4215700
    },
    {
      "time": "2026-05-28",
      "open": 20.489999771118164,
      "high": 20.510000228881836,
      "low": 20.469999313354492,
      "close": 20.489999771118164,
      "volume": 10591700
    },
    {
      "time": "2026-05-29",
      "open": 20.5,
      "high": 20.510000228881836,
      "low": 20.459999084472656,
      "close": 20.469999313354492,
      "volume": 9947400
    },
    {
      "time": "2026-06-01",
      "open": 20.489999771118164,
      "high": 20.530000686645508,
      "low": 20.469999313354492,
      "close": 20.510000228881836,
      "volume": 11508900
    },
    {
      "time": "2026-06-02",
      "open": 20.510000228881836,
      "high": 20.530000686645508,
      "low": 20.489999771118164,
      "close": 20.510000228881836,
      "volume": 5767200
    },
    {
      "time": "2026-06-03",
      "open": 20.5,
      "high": 20.520000457763672,
      "low": 20.469999313354492,
      "close": 20.510000228881836,
      "volume": 12207900
    },
    {
      "time": "2026-06-04",
      "open": 20.510000228881836,
      "high": 20.530000686645508,
      "low": 20.489999771118164,
      "close": 20.5,
      "volume": 8749300
    },
    {
      "time": "2026-06-05",
      "open": 20.510000228881836,
      "high": 20.510000228881836,
      "low": 20.450000762939453,
      "close": 20.459999084472656,
      "volume": 8201100
    },
    {
      "time": "2026-06-08",
      "open": 20.459999084472656,
      "high": 20.489999771118164,
      "low": 20.450000762939453,
      "close": 20.459999084472656,
      "volume": 7895600
    },
    {
      "time": "2026-06-09",
      "open": 20.469999313354492,
      "high": 20.5,
      "low": 20.43000030517578,
      "close": 20.469999313354492,
      "volume": 9642800
    },
    {
      "time": "2026-06-10",
      "open": 20.450000762939453,
      "high": 20.469999313354492,
      "low": 20.40999984741211,
      "close": 20.420000076293945,
      "volume": 12838000
    },
    {
      "time": "2026-06-11",
      "open": 20.420000076293945,
      "high": 20.440000534057617,
      "low": 20.40999984741211,
      "close": 20.440000534057617,
      "volume": 4935500
    },
    {
      "time": "2026-06-12",
      "open": 20.459999084472656,
      "high": 20.459999084472656,
      "low": 20.420000076293945,
      "close": 20.43000030517578,
      "volume": 6232600
    },
    {
      "time": "2026-06-15",
      "open": 20.450000762939453,
      "high": 20.489999771118164,
      "low": 20.450000762939453,
      "close": 20.459999084472656,
      "volume": 10052300
    },
    {
      "time": "2026-06-16",
      "open": 20.479999542236328,
      "high": 20.510000228881836,
      "low": 20.479999542236328,
      "close": 20.5,
      "volume": 7711700
    },
    {
      "time": "2026-06-17",
      "open": 20.489999771118164,
      "high": 20.510000228881836,
      "low": 20.459999084472656,
      "close": 20.469999313354492,
      "volume": 11308600
    },
    {
      "time": "2026-06-18",
      "open": 20.489999771118164,
      "high": 20.489999771118164,
      "low": 20.450000762939453,
      "close": 20.459999084472656,
      "volume": 6240500
    },
    {
      "time": "2026-06-22",
      "open": 20.389999389648438,
      "high": 20.389999389648438,
      "low": 20.350000381469727,
      "close": 20.360000610351562,
      "volume": 15518200
    },
    {
      "time": "2026-06-23",
      "open": 20.350000381469727,
      "high": 20.360000610351562,
      "low": 20.329999923706055,
      "close": 20.34000015258789,
      "volume": 7854000
    },
    {
      "time": "2026-06-24",
      "open": 20.34000015258789,
      "high": 20.350000381469727,
      "low": 20.309999465942383,
      "close": 20.31999969482422,
      "volume": 21108900
    },
    {
      "time": "2026-06-25",
      "open": 20.31999969482422,
      "high": 20.350000381469727,
      "low": 20.299999237060547,
      "close": 20.309999465942383,
      "volume": 7004500
    },
    {
      "time": "2026-06-26",
      "open": 20.299999237060547,
      "high": 20.329999923706055,
      "low": 20.290000915527344,
      "close": 20.299999237060547,
      "volume": 12245300
    },
    {
      "time": "2026-06-29",
      "open": 20.299999237060547,
      "high": 20.31999969482422,
      "low": 20.280000686645508,
      "close": 20.299999237060547,
      "volume": 5867400
    },
    {
      "time": "2026-06-30",
      "open": 20.299999237060547,
      "high": 20.3700008392334,
      "low": 20.290000915527344,
      "close": 20.3700008392334,
      "volume": 15316100
    },
    {
      "time": "2026-07-01",
      "open": 20.350000381469727,
      "high": 20.3799991607666,
      "low": 20.34000015258789,
      "close": 20.360000610351562,
      "volume": 13897100
    },
    {
      "time": "2026-07-02",
      "open": 20.3799991607666,
      "high": 20.399999618530273,
      "low": 20.329999923706055,
      "close": 20.350000381469727,
      "volume": 7014900
    },
    {
      "time": "2026-07-06",
      "open": 20.3700008392334,
      "high": 20.40999984741211,
      "low": 20.360000610351562,
      "close": 20.389999389648438,
      "volume": 11261300
    },
    {
      "time": "2026-07-07",
      "open": 20.40999984741211,
      "high": 20.440000534057617,
      "low": 20.389999389648438,
      "close": 20.420000076293945,
      "volume": 9532700
    },
    {
      "time": "2026-07-08",
      "open": 20.420000076293945,
      "high": 20.440000534057617,
      "low": 20.399999618530273,
      "close": 20.420000076293945,
      "volume": 3556600
    },
    {
      "time": "2026-07-09",
      "open": 20.43000030517578,
      "high": 20.450000762939453,
      "low": 20.420000076293945,
      "close": 20.43000030517578,
      "volume": 4816500
    },
    {
      "time": "2026-07-10",
      "open": 20.440000534057617,
      "high": 20.459999084472656,
      "low": 20.43000030517578,
      "close": 20.440000534057617,
      "volume": 3485300
    },
    {
      "time": "2026-07-13",
      "open": 20.450000762939453,
      "high": 20.459999084472656,
      "low": 20.43000030517578,
      "close": 20.440000534057617,
      "volume": 5495100
    },
    {
      "time": "2026-07-14",
      "open": 20.450000762939453,
      "high": 20.469999313354492,
      "low": 20.440000534057617,
      "close": 20.459999084472656,
      "volume": 2475500
    },
    {
      "time": "2026-07-15",
      "open": 20.469999313354492,
      "high": 20.479999542236328,
      "low": 20.450000762939453,
      "close": 20.469999313354492,
      "volume": 6427100
    },
    {
      "time": "2026-07-16",
      "open": 20.479999542236328,
      "high": 20.489999771118164,
      "low": 20.469999313354492,
      "close": 20.469999313354492,
      "volume": 5421300
    },
    {
      "time": "2026-07-17",
      "open": 20.479999542236328,
      "high": 20.489999771118164,
      "low": 20.450000762939453,
      "close": 20.479999542236328,
      "volume": 7444600
    },
    {
      "time": "2026-07-20",
      "open": 20.399999618530273,
      "high": 20.399999618530273,
      "low": 20.3799991607666,
      "close": 20.389999389648438,
      "volume": 3771000
    },
    {
      "time": "2026-07-21",
      "open": 20.399999618530273,
      "high": 20.40999984741211,
      "low": 20.3799991607666,
      "close": 20.389999389648438,
      "volume": 3179800
    },
    {
      "time": "2026-07-22",
      "open": 20.3799991607666,
      "high": 20.40999984741211,
      "low": 20.3700008392334,
      "close": 20.3799991607666,
      "volume": 4398600
    },
    {
      "time": "2026-07-23",
      "open": 20.3799991607666,
      "high": 20.389999389648438,
      "low": 20.34000015258789,
      "close": 20.3700008392334,
      "volume": 9718700
    },
    {
      "time": "2026-07-24",
      "open": 20.3799991607666,
      "high": 20.389999389648438,
      "low": 20.360000610351562,
      "close": 20.389999389648438,
      "volume": 11038900
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 20.930200004577635
    },
    {
      "time": "2025-10-06",
      "value": 20.93060001373291
    },
    {
      "time": "2025-10-07",
      "value": 20.93060001373291
    },
    {
      "time": "2025-10-08",
      "value": 20.929799995422364
    },
    {
      "time": "2025-10-09",
      "value": 20.92880001068115
    },
    {
      "time": "2025-10-10",
      "value": 20.926000022888182
    },
    {
      "time": "2025-10-13",
      "value": 20.925000038146973
    },
    {
      "time": "2025-10-14",
      "value": 20.923200035095213
    },
    {
      "time": "2025-10-15",
      "value": 20.922000045776368
    },
    {
      "time": "2025-10-16",
      "value": 20.919400024414063
    },
    {
      "time": "2025-10-17",
      "value": 20.917200050354005
    },
    {
      "time": "2025-10-20",
      "value": 20.913800048828126
    },
    {
      "time": "2025-10-21",
      "value": 20.910400047302247
    },
    {
      "time": "2025-10-22",
      "value": 20.907200050354003
    },
    {
      "time": "2025-10-23",
      "value": 20.904000053405763
    },
    {
      "time": "2025-10-24",
      "value": 20.901800079345705
    },
    {
      "time": "2025-10-27",
      "value": 20.900600051879884
    },
    {
      "time": "2025-10-28",
      "value": 20.90200004577637
    },
    {
      "time": "2025-10-29",
      "value": 20.90300003051758
    },
    {
      "time": "2025-10-30",
      "value": 20.903800010681152
    },
    {
      "time": "2025-10-31",
      "value": 20.905
    },
    {
      "time": "2025-11-03",
      "value": 20.905400009155272
    },
    {
      "time": "2025-11-04",
      "value": 20.906000022888183
    },
    {
      "time": "2025-11-05",
      "value": 20.90620002746582
    },
    {
      "time": "2025-11-06",
      "value": 20.906800041198732
    },
    {
      "time": "2025-11-07",
      "value": 20.907400054931642
    },
    {
      "time": "2025-11-10",
      "value": 20.908200035095216
    },
    {
      "time": "2025-11-11",
      "value": 20.909200019836426
    },
    {
      "time": "2025-11-12",
      "value": 20.91
    },
    {
      "time": "2025-11-13",
      "value": 20.910400009155275
    },
    {
      "time": "2025-11-14",
      "value": 20.91060001373291
    },
    {
      "time": "2025-11-17",
      "value": 20.91060001373291
    },
    {
      "time": "2025-11-18",
      "value": 20.909800033569336
    },
    {
      "time": "2025-11-19",
      "value": 20.909200019836426
    },
    {
      "time": "2025-11-20",
      "value": 20.90780002593994
    },
    {
      "time": "2025-11-21",
      "value": 20.906800041198732
    },
    {
      "time": "2025-11-24",
      "value": 20.90360004425049
    },
    {
      "time": "2025-11-25",
      "value": 20.901000022888184
    },
    {
      "time": "2025-11-26",
      "value": 20.898600006103514
    },
    {
      "time": "2025-11-28",
      "value": 20.896399993896484
    },
    {
      "time": "2025-12-01",
      "value": 20.89379997253418
    },
    {
      "time": "2025-12-02",
      "value": 20.89319995880127
    },
    {
      "time": "2025-12-03",
      "value": 20.892999954223633
    },
    {
      "time": "2025-12-04",
      "value": 20.89379997253418
    },
    {
      "time": "2025-12-05",
      "value": 20.895199966430663
    },
    {
      "time": "2025-12-08",
      "value": 20.896799964904787
    },
    {
      "time": "2025-12-09",
      "value": 20.898399963378907
    },
    {
      "time": "2025-12-10",
      "value": 20.899999961853027
    },
    {
      "time": "2025-12-11",
      "value": 20.90199996948242
    },
    {
      "time": "2025-12-12",
      "value": 20.90379997253418
    },
    {
      "time": "2025-12-15",
      "value": 20.9053999710083
    },
    {
      "time": "2025-12-16",
      "value": 20.90699996948242
    },
    {
      "time": "2025-12-17",
      "value": 20.90819995880127
    },
    {
      "time": "2025-12-18",
      "value": 20.910199966430664
    },
    {
      "time": "2025-12-19",
      "value": 20.91319995880127
    },
    {
      "time": "2025-12-22",
      "value": 20.916199951171876
    },
    {
      "time": "2025-12-23",
      "value": 20.91859992980957
    },
    {
      "time": "2025-12-24",
      "value": 20.92139991760254
    },
    {
      "time": "2025-12-26",
      "value": 20.923999900817872
    },
    {
      "time": "2025-12-29",
      "value": 20.927199897766112
    },
    {
      "time": "2025-12-30",
      "value": 20.93019989013672
    },
    {
      "time": "2025-12-31",
      "value": 20.93459987640381
    },
    {
      "time": "2026-01-02",
      "value": 20.939399871826172
    },
    {
      "time": "2026-01-05",
      "value": 20.94399990081787
    },
    {
      "time": "2026-01-06",
      "value": 20.94859992980957
    },
    {
      "time": "2026-01-07",
      "value": 20.95239994049072
    },
    {
      "time": "2026-01-08",
      "value": 20.955599937438965
    },
    {
      "time": "2026-01-09",
      "value": 20.95859992980957
    },
    {
      "time": "2026-01-12",
      "value": 20.961799926757813
    },
    {
      "time": "2026-01-13",
      "value": 20.965199928283692
    },
    {
      "time": "2026-01-14",
      "value": 20.967999954223632
    },
    {
      "time": "2026-01-15",
      "value": 20.970799980163573
    },
    {
      "time": "2026-01-16",
      "value": 20.97379997253418
    },
    {
      "time": "2026-01-20",
      "value": 20.973999977111816
    },
    {
      "time": "2026-01-21",
      "value": 20.97299995422363
    },
    {
      "time": "2026-01-22",
      "value": 20.97239994049072
    },
    {
      "time": "2026-01-23",
      "value": 20.9707999420166
    },
    {
      "time": "2026-01-26",
      "value": 20.968199958801268
    },
    {
      "time": "2026-01-27",
      "value": 20.9653999710083
    },
    {
      "time": "2026-01-28",
      "value": 20.962399940490723
    },
    {
      "time": "2026-01-29",
      "value": 20.95799991607666
    },
    {
      "time": "2026-01-30",
      "value": 20.953799896240234
    },
    {
      "time": "2026-02-02",
      "value": 20.95079990386963
    },
    {
      "time": "2026-02-03",
      "value": 20.946599884033205
    },
    {
      "time": "2026-02-04",
      "value": 20.94119987487793
    },
    {
      "time": "2026-02-05",
      "value": 20.93459987640381
    },
    {
      "time": "2026-02-06",
      "value": 20.931399879455565
    },
    {
      "time": "2026-02-09",
      "value": 20.92739990234375
    },
    {
      "time": "2026-02-10",
      "value": 20.92299991607666
    },
    {
      "time": "2026-02-11",
      "value": 20.918199920654295
    },
    {
      "time": "2026-02-12",
      "value": 20.912599945068358
    },
    {
      "time": "2026-02-13",
      "value": 20.90759994506836
    },
    {
      "time": "2026-02-17",
      "value": 20.902399940490724
    },
    {
      "time": "2026-02-18",
      "value": 20.89679992675781
    },
    {
      "time": "2026-02-19",
      "value": 20.890399932861328
    },
    {
      "time": "2026-02-20",
      "value": 20.88359992980957
    },
    {
      "time": "2026-02-23",
      "value": 20.871599922180177
    },
    {
      "time": "2026-02-24",
      "value": 20.858799934387207
    },
    {
      "time": "2026-02-25",
      "value": 20.84699993133545
    },
    {
      "time": "2026-02-26",
      "value": 20.83359992980957
    },
    {
      "time": "2026-02-27",
      "value": 20.81739990234375
    },
    {
      "time": "2026-03-02",
      "value": 20.80119987487793
    },
    {
      "time": "2026-03-03",
      "value": 20.786599884033205
    },
    {
      "time": "2026-03-04",
      "value": 20.775399894714354
    },
    {
      "time": "2026-03-05",
      "value": 20.764199905395508
    },
    {
      "time": "2026-03-06",
      "value": 20.752599906921386
    },
    {
      "time": "2026-03-09",
      "value": 20.74359992980957
    },
    {
      "time": "2026-03-10",
      "value": 20.734399948120117
    },
    {
      "time": "2026-03-11",
      "value": 20.7253999710083
    },
    {
      "time": "2026-03-12",
      "value": 20.715799980163574
    },
    {
      "time": "2026-03-13",
      "value": 20.704999961853026
    },
    {
      "time": "2026-03-16",
      "value": 20.694399948120118
    },
    {
      "time": "2026-03-17",
      "value": 20.684999961853027
    },
    {
      "time": "2026-03-18",
      "value": 20.67499996185303
    },
    {
      "time": "2026-03-19",
      "value": 20.664999961853027
    },
    {
      "time": "2026-03-20",
      "value": 20.653999938964844
    },
    {
      "time": "2026-03-23",
      "value": 20.642399940490723
    },
    {
      "time": "2026-03-24",
      "value": 20.630199966430663
    },
    {
      "time": "2026-03-25",
      "value": 20.618999977111816
    },
    {
      "time": "2026-03-26",
      "value": 20.607399978637694
    },
    {
      "time": "2026-03-27",
      "value": 20.593199958801268
    },
    {
      "time": "2026-03-30",
      "value": 20.57859992980957
    },
    {
      "time": "2026-03-31",
      "value": 20.565599937438964
    },
    {
      "time": "2026-04-01",
      "value": 20.556199951171877
    },
    {
      "time": "2026-04-02",
      "value": 20.54819995880127
    },
    {
      "time": "2026-04-06",
      "value": 20.53979995727539
    },
    {
      "time": "2026-04-07",
      "value": 20.53219997406006
    },
    {
      "time": "2026-04-08",
      "value": 20.527399978637696
    },
    {
      "time": "2026-04-09",
      "value": 20.522199974060058
    },
    {
      "time": "2026-04-10",
      "value": 20.51599998474121
    },
    {
      "time": "2026-04-13",
      "value": 20.51159999847412
    },
    {
      "time": "2026-04-14",
      "value": 20.507600021362304
    },
    {
      "time": "2026-04-15",
      "value": 20.50300003051758
    },
    {
      "time": "2026-04-16",
      "value": 20.499800033569336
    },
    {
      "time": "2026-04-17",
      "value": 20.500400047302247
    },
    {
      "time": "2026-04-20",
      "value": 20.499800033569336
    },
    {
      "time": "2026-04-21",
      "value": 20.49720001220703
    },
    {
      "time": "2026-04-22",
      "value": 20.494599990844726
    },
    {
      "time": "2026-04-23",
      "value": 20.491599998474122
    },
    {
      "time": "2026-04-24",
      "value": 20.48840000152588
    },
    {
      "time": "2026-04-27",
      "value": 20.487199974060058
    },
    {
      "time": "2026-04-28",
      "value": 20.485200004577635
    },
    {
      "time": "2026-04-29",
      "value": 20.48380001068115
    },
    {
      "time": "2026-04-30",
      "value": 20.482000007629395
    },
    {
      "time": "2026-05-01",
      "value": 20.480800018310546
    },
    {
      "time": "2026-05-04",
      "value": 20.480000038146972
    },
    {
      "time": "2026-05-05",
      "value": 20.484800033569336
    },
    {
      "time": "2026-05-06",
      "value": 20.490200004577638
    },
    {
      "time": "2026-05-07",
      "value": 20.495
    },
    {
      "time": "2026-05-08",
      "value": 20.50119998931885
    },
    {
      "time": "2026-05-11",
      "value": 20.51
    },
    {
      "time": "2026-05-12",
      "value": 20.518600006103515
    },
    {
      "time": "2026-05-13",
      "value": 20.526599998474122
    },
    {
      "time": "2026-05-14",
      "value": 20.53099998474121
    },
    {
      "time": "2026-05-15",
      "value": 20.534199981689454
    },
    {
      "time": "2026-05-18",
      "value": 20.537399978637694
    },
    {
      "time": "2026-05-19",
      "value": 20.53719997406006
    },
    {
      "time": "2026-05-20",
      "value": 20.536999969482423
    },
    {
      "time": "2026-05-21",
      "value": 20.535999946594238
    },
    {
      "time": "2026-05-22",
      "value": 20.535399932861328
    },
    {
      "time": "2026-05-26",
      "value": 20.535799942016602
    },
    {
      "time": "2026-05-27",
      "value": 20.536399955749513
    },
    {
      "time": "2026-05-28",
      "value": 20.535399932861328
    },
    {
      "time": "2026-05-29",
      "value": 20.534199905395507
    },
    {
      "time": "2026-06-01",
      "value": 20.533599891662597
    },
    {
      "time": "2026-06-02",
      "value": 20.53399990081787
    },
    {
      "time": "2026-06-03",
      "value": 20.534799919128417
    },
    {
      "time": "2026-06-04",
      "value": 20.53579990386963
    },
    {
      "time": "2026-06-05",
      "value": 20.53499988555908
    },
    {
      "time": "2026-06-08",
      "value": 20.53459987640381
    },
    {
      "time": "2026-06-09",
      "value": 20.53739986419678
    },
    {
      "time": "2026-06-10",
      "value": 20.53959987640381
    },
    {
      "time": "2026-06-11",
      "value": 20.54019989013672
    },
    {
      "time": "2026-06-12",
      "value": 20.539799880981445
    },
    {
      "time": "2026-06-15",
      "value": 20.539399871826173
    },
    {
      "time": "2026-06-16",
      "value": 20.539799880981445
    },
    {
      "time": "2026-06-17",
      "value": 20.539199867248534
    },
    {
      "time": "2026-06-18",
      "value": 20.536399841308594
    },
    {
      "time": "2026-06-22",
      "value": 20.532399864196776
    },
    {
      "time": "2026-06-23",
      "value": 20.529399871826172
    },
    {
      "time": "2026-06-24",
      "value": 20.525599861145018
    },
    {
      "time": "2026-06-25",
      "value": 20.520999832153322
    },
    {
      "time": "2026-06-26",
      "value": 20.516199798583983
    },
    {
      "time": "2026-06-29",
      "value": 20.511199798583984
    },
    {
      "time": "2026-06-30",
      "value": 20.505199813842772
    },
    {
      "time": "2026-07-01",
      "value": 20.50099983215332
    },
    {
      "time": "2026-07-02",
      "value": 20.496999855041505
    },
    {
      "time": "2026-07-06",
      "value": 20.49379985809326
    },
    {
      "time": "2026-07-07",
      "value": 20.491799850463867
    },
    {
      "time": "2026-07-08",
      "value": 20.489799842834472
    },
    {
      "time": "2026-07-09",
      "value": 20.48719985961914
    },
    {
      "time": "2026-07-10",
      "value": 20.485199851989748
    },
    {
      "time": "2026-07-13",
      "value": 20.48239986419678
    },
    {
      "time": "2026-07-14",
      "value": 20.47999984741211
    },
    {
      "time": "2026-07-15",
      "value": 20.47779983520508
    },
    {
      "time": "2026-07-16",
      "value": 20.475199813842774
    },
    {
      "time": "2026-07-17",
      "value": 20.472199821472167
    },
    {
      "time": "2026-07-20",
      "value": 20.467199821472168
    },
    {
      "time": "2026-07-21",
      "value": 20.461799812316894
    },
    {
      "time": "2026-07-22",
      "value": 20.45639980316162
    },
    {
      "time": "2026-07-23",
      "value": 20.450799827575683
    },
    {
      "time": "2026-07-24",
      "value": 20.445799827575684
    }
  ],
  "analysis": null
}