{
  "ok": true,
  "cached": false,
  "ticker": "HYG",
  "price": 79.23,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Want 6% Monthly Yield Without Touching the Riskiest Junk? This ETF Has a Clever Trick",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5d058984-fd5a-3a36-ab02-392dd3fe0341/want-6%25-monthly-yield-without.html",
      "published": "2026-07-19"
    },
    {
      "title": "Investors Buy the Semiconductor Dip in $40 Billion Flows Week",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/43caffff-bbad-31d7-88a8-412414c5e5d8/investors-buy-the.html",
      "published": "2026-07-13"
    },
    {
      "title": "Why Retirees Are Swapping 5% Bond Funds for Short Term Treasury ETFs",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/c35fb2b8-7933-31b5-92ac-b5a1ac429c27/why-retirees-are-swapping-5%25.html",
      "published": "2026-07-11"
    },
    {
      "title": "JNK’s 0.40% Fee Quietly Costs You $6,000 Over 20 Years",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/78e446e3-5c5b-37d0-b243-d33415f3015a/jnk%E2%80%99s-0.40%25-fee-quietly-costs.html",
      "published": "2026-06-20"
    },
    {
      "title": "USHY Investors: Watch This 350 Basis Point Trigger Over the Next 12 Months",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/cc2c8721-fb14-3bf3-a665-dc9eb9badee1/ushy-investors%3A-watch-this.html",
      "published": "2026-06-08"
    },
    {
      "title": "The Spill: A 5% Long Bond Yield Has Traders Circling TLT",
      "publisher": "IPO-Edge.com",
      "link": "https://finance.yahoo.com/markets/options/articles/spill-5-long-bond-yield-203810157.html",
      "published": "2026-05-29"
    },
    {
      "title": "EMB’s 6 Percent Emerging Market Bond Yield Hides Hard Currency Sovereign Default Risk Most Income Investors Have Never Modeled",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/18963a63-174a-3f52-adbc-33e8a326cce4/emb%E2%80%99s-6-percent-emerging.html",
      "published": "2026-05-26"
    },
    {
      "title": "How a 56-Year-Old Built a $1.4 Million Bridge Portfolio That Pays $7,200 a Month Through Year 10 of Retirement",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e54b754b-dc0a-3ea3-9ba3-b6dc6d9f446a/how-a-56-year-old-built-a.html",
      "published": "2026-05-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 80.5,
      "high": 80.58000183105469,
      "low": 80.41000366210938,
      "close": 80.48999786376953,
      "volume": 30123100
    },
    {
      "time": "2025-07-28",
      "open": 80.5199966430664,
      "high": 80.5199966430664,
      "low": 80.44000244140625,
      "close": 80.44999694824219,
      "volume": 22093800
    },
    {
      "time": "2025-07-29",
      "open": 80.48999786376953,
      "high": 80.55000305175781,
      "low": 80.44999694824219,
      "close": 80.5,
      "volume": 21371800
    },
    {
      "time": "2025-07-30",
      "open": 80.44999694824219,
      "high": 80.5199966430664,
      "low": 80.25,
      "close": 80.33000183105469,
      "volume": 38392400
    },
    {
      "time": "2025-07-31",
      "open": 80.4000015258789,
      "high": 80.4800033569336,
      "low": 80.33000183105469,
      "close": 80.37999725341797,
      "volume": 41501300
    },
    {
      "time": "2025-08-01",
      "open": 80.04000091552734,
      "high": 80.08999633789062,
      "low": 79.80000305175781,
      "close": 79.9800033569336,
      "volume": 68963100
    },
    {
      "time": "2025-08-04",
      "open": 80.08999633789062,
      "high": 80.25,
      "low": 80.05999755859375,
      "close": 80.25,
      "volume": 37539200
    },
    {
      "time": "2025-08-05",
      "open": 80.20999908447266,
      "high": 80.23999786376953,
      "low": 80.0999984741211,
      "close": 80.20999908447266,
      "volume": 29656300
    },
    {
      "time": "2025-08-06",
      "open": 80.20999908447266,
      "high": 80.30000305175781,
      "low": 80.13999938964844,
      "close": 80.29000091552734,
      "volume": 30512900
    },
    {
      "time": "2025-08-07",
      "open": 80.30999755859375,
      "high": 80.36000061035156,
      "low": 80.16000366210938,
      "close": 80.20999908447266,
      "volume": 29405000
    },
    {
      "time": "2025-08-08",
      "open": 80.19999694824219,
      "high": 80.25,
      "low": 80.16000366210938,
      "close": 80.22000122070312,
      "volume": 24679000
    },
    {
      "time": "2025-08-11",
      "open": 80.22000122070312,
      "high": 80.29000091552734,
      "low": 80.16999816894531,
      "close": 80.22000122070312,
      "volume": 30159800
    },
    {
      "time": "2025-08-12",
      "open": 80.2699966430664,
      "high": 80.4000015258789,
      "low": 80.20999908447266,
      "close": 80.4000015258789,
      "volume": 40846200
    },
    {
      "time": "2025-08-13",
      "open": 80.45999908447266,
      "high": 80.61000061035156,
      "low": 80.45999908447266,
      "close": 80.61000061035156,
      "volume": 35039600
    },
    {
      "time": "2025-08-14",
      "open": 80.48999786376953,
      "high": 80.48999786376953,
      "low": 80.3499984741211,
      "close": 80.4000015258789,
      "volume": 36559900
    },
    {
      "time": "2025-08-15",
      "open": 80.47000122070312,
      "high": 80.47000122070312,
      "low": 80.37000274658203,
      "close": 80.45999908447266,
      "volume": 22754000
    },
    {
      "time": "2025-08-18",
      "open": 80.44000244140625,
      "high": 80.48999786376953,
      "low": 80.37999725341797,
      "close": 80.4000015258789,
      "volume": 25400800
    },
    {
      "time": "2025-08-19",
      "open": 80.44999694824219,
      "high": 80.4800033569336,
      "low": 80.36000061035156,
      "close": 80.37999725341797,
      "volume": 21700500
    },
    {
      "time": "2025-08-20",
      "open": 80.41000366210938,
      "high": 80.43000030517578,
      "low": 80.30999755859375,
      "close": 80.3499984741211,
      "volume": 29704900
    },
    {
      "time": "2025-08-21",
      "open": 80.26000213623047,
      "high": 80.30000305175781,
      "low": 80.19000244140625,
      "close": 80.19999694824219,
      "volume": 35825900
    },
    {
      "time": "2025-08-22",
      "open": 80.31999969482422,
      "high": 80.86000061035156,
      "low": 80.30000305175781,
      "close": 80.8499984741211,
      "volume": 59541500
    },
    {
      "time": "2025-08-25",
      "open": 80.77999877929688,
      "high": 80.80999755859375,
      "low": 80.69000244140625,
      "close": 80.69000244140625,
      "volume": 32714800
    },
    {
      "time": "2025-08-26",
      "open": 80.79000091552734,
      "high": 80.9000015258789,
      "low": 80.73999786376953,
      "close": 80.87000274658203,
      "volume": 33659900
    },
    {
      "time": "2025-08-27",
      "open": 80.81999969482422,
      "high": 80.98999786376953,
      "low": 80.81999969482422,
      "close": 80.97000122070312,
      "volume": 24335000
    },
    {
      "time": "2025-08-28",
      "open": 80.97000122070312,
      "high": 81.01000213623047,
      "low": 80.9000015258789,
      "close": 81.01000213623047,
      "volume": 24203800
    },
    {
      "time": "2025-08-29",
      "open": 80.98999786376953,
      "high": 80.98999786376953,
      "low": 80.86000061035156,
      "close": 80.86000061035156,
      "volume": 35070300
    },
    {
      "time": "2025-09-02",
      "open": 80.2699966430664,
      "high": 80.43000030517578,
      "low": 80.19999694824219,
      "close": 80.38999938964844,
      "volume": 51804000
    },
    {
      "time": "2025-09-03",
      "open": 80.41000366210938,
      "high": 80.61000061035156,
      "low": 80.41000366210938,
      "close": 80.61000061035156,
      "volume": 34283100
    },
    {
      "time": "2025-09-04",
      "open": 80.66000366210938,
      "high": 80.83999633789062,
      "low": 80.62999725341797,
      "close": 80.83000183105469,
      "volume": 37999700
    },
    {
      "time": "2025-09-05",
      "open": 80.9800033569336,
      "high": 81.0999984741211,
      "low": 80.83999633789062,
      "close": 80.87000274658203,
      "volume": 39147800
    },
    {
      "time": "2025-09-08",
      "open": 80.94999694824219,
      "high": 80.97000122070312,
      "low": 80.8499984741211,
      "close": 80.87000274658203,
      "volume": 27003400
    },
    {
      "time": "2025-09-09",
      "open": 80.8499984741211,
      "high": 80.87999725341797,
      "low": 80.66999816894531,
      "close": 80.77999877929688,
      "volume": 36704500
    },
    {
      "time": "2025-09-10",
      "open": 80.83999633789062,
      "high": 80.94000244140625,
      "low": 80.79000091552734,
      "close": 80.83999633789062,
      "volume": 38106100
    },
    {
      "time": "2025-09-11",
      "open": 80.91000366210938,
      "high": 81.0999984741211,
      "low": 80.91000366210938,
      "close": 81.04000091552734,
      "volume": 34221500
    },
    {
      "time": "2025-09-12",
      "open": 81.02999877929688,
      "high": 81.02999877929688,
      "low": 80.94000244140625,
      "close": 80.95999908447266,
      "volume": 25702800
    },
    {
      "time": "2025-09-15",
      "open": 81.08000183105469,
      "high": 81.19999694824219,
      "low": 81.06999969482422,
      "close": 81.19000244140625,
      "volume": 27248800
    },
    {
      "time": "2025-09-16",
      "open": 81.20999908447266,
      "high": 81.2300033569336,
      "low": 81.0999984741211,
      "close": 81.12999725341797,
      "volume": 33075600
    },
    {
      "time": "2025-09-17",
      "open": 81.19000244140625,
      "high": 81.23999786376953,
      "low": 80.91000366210938,
      "close": 81.05000305175781,
      "volume": 35955700
    },
    {
      "time": "2025-09-18",
      "open": 81.13999938964844,
      "high": 81.2699966430664,
      "low": 81.06999969482422,
      "close": 81.2300033569336,
      "volume": 43250000
    },
    {
      "time": "2025-09-19",
      "open": 81.25,
      "high": 81.29000091552734,
      "low": 81.1500015258789,
      "close": 81.26000213623047,
      "volume": 32042900
    },
    {
      "time": "2025-09-22",
      "open": 81.19000244140625,
      "high": 81.33000183105469,
      "low": 81.18000030517578,
      "close": 81.31999969482422,
      "volume": 26670200
    },
    {
      "time": "2025-09-23",
      "open": 81.33999633789062,
      "high": 81.36000061035156,
      "low": 81.19999694824219,
      "close": 81.26000213623047,
      "volume": 37088500
    },
    {
      "time": "2025-09-24",
      "open": 81.25,
      "high": 81.25,
      "low": 81.12000274658203,
      "close": 81.1500015258789,
      "volume": 28124300
    },
    {
      "time": "2025-09-25",
      "open": 81,
      "high": 81.01000213623047,
      "low": 80.88999938964844,
      "close": 80.91999816894531,
      "volume": 33509900
    },
    {
      "time": "2025-09-26",
      "open": 81.04000091552734,
      "high": 81.11000061035156,
      "low": 80.95999908447266,
      "close": 81.08000183105469,
      "volume": 31046800
    },
    {
      "time": "2025-09-29",
      "open": 81.16000366210938,
      "high": 81.23999786376953,
      "low": 81.12999725341797,
      "close": 81.22000122070312,
      "volume": 28558500
    },
    {
      "time": "2025-09-30",
      "open": 81.16999816894531,
      "high": 81.20999908447266,
      "low": 81.0999984741211,
      "close": 81.19000244140625,
      "volume": 54970300
    },
    {
      "time": "2025-10-01",
      "open": 80.80999755859375,
      "high": 81,
      "low": 80.77999877929688,
      "close": 80.95999908447266,
      "volume": 58042600
    },
    {
      "time": "2025-10-02",
      "open": 80.94000244140625,
      "high": 80.97000122070312,
      "low": 80.83999633789062,
      "close": 80.93000030517578,
      "volume": 33348900
    },
    {
      "time": "2025-10-03",
      "open": 80.91999816894531,
      "high": 80.94000244140625,
      "low": 80.81999969482422,
      "close": 80.83999633789062,
      "volume": 35109200
    },
    {
      "time": "2025-10-06",
      "open": 80.88999938964844,
      "high": 80.91000366210938,
      "low": 80.83000183105469,
      "close": 80.86000061035156,
      "volume": 29485100
    },
    {
      "time": "2025-10-07",
      "open": 80.88999938964844,
      "high": 80.88999938964844,
      "low": 80.76000213623047,
      "close": 80.7699966430664,
      "volume": 27672300
    },
    {
      "time": "2025-10-08",
      "open": 80.81999969482422,
      "high": 80.83999633789062,
      "low": 80.63999938964844,
      "close": 80.6500015258789,
      "volume": 34932200
    },
    {
      "time": "2025-10-09",
      "open": 80.63999938964844,
      "high": 80.6500015258789,
      "low": 80.30999755859375,
      "close": 80.41999816894531,
      "volume": 65586700
    },
    {
      "time": "2025-10-10",
      "open": 80.47000122070312,
      "high": 80.48999786376953,
      "low": 79.94999694824219,
      "close": 79.94999694824219,
      "volume": 83840400
    },
    {
      "time": "2025-10-13",
      "open": 80.2300033569336,
      "high": 80.44999694824219,
      "low": 80.16999816894531,
      "close": 80.44999694824219,
      "volume": 31926800
    },
    {
      "time": "2025-10-14",
      "open": 80.18000030517578,
      "high": 80.63999938964844,
      "low": 80.11000061035156,
      "close": 80.54000091552734,
      "volume": 63860100
    },
    {
      "time": "2025-10-15",
      "open": 80.72000122070312,
      "high": 80.83000183105469,
      "low": 80.5999984741211,
      "close": 80.80000305175781,
      "volume": 59802200
    },
    {
      "time": "2025-10-16",
      "open": 80.80000305175781,
      "high": 80.81999969482422,
      "low": 80.45999908447266,
      "close": 80.51000213623047,
      "volume": 75725200
    },
    {
      "time": "2025-10-17",
      "open": 80.44000244140625,
      "high": 80.7300033569336,
      "low": 80.43000030517578,
      "close": 80.72000122070312,
      "volume": 70044200
    },
    {
      "time": "2025-10-20",
      "open": 80.7699966430664,
      "high": 80.91000366210938,
      "low": 80.7699966430664,
      "close": 80.87999725341797,
      "volume": 43762300
    },
    {
      "time": "2025-10-21",
      "open": 80.87999725341797,
      "high": 80.94000244140625,
      "low": 80.76000213623047,
      "close": 80.76000213623047,
      "volume": 45418100
    },
    {
      "time": "2025-10-22",
      "open": 80.76000213623047,
      "high": 80.80999755859375,
      "low": 80.5999984741211,
      "close": 80.68000030517578,
      "volume": 50698600
    },
    {
      "time": "2025-10-23",
      "open": 80.69999694824219,
      "high": 80.86000061035156,
      "low": 80.69999694824219,
      "close": 80.86000061035156,
      "volume": 37962400
    },
    {
      "time": "2025-10-24",
      "open": 81.02999877929688,
      "high": 81.08999633789062,
      "low": 80.97000122070312,
      "close": 81.08000183105469,
      "volume": 39905600
    },
    {
      "time": "2025-10-27",
      "open": 81.16999816894531,
      "high": 81.33000183105469,
      "low": 81.12999725341797,
      "close": 81.27999877929688,
      "volume": 36495000
    },
    {
      "time": "2025-10-28",
      "open": 81.27999877929688,
      "high": 81.27999877929688,
      "low": 81.16999816894531,
      "close": 81.19999694824219,
      "volume": 31591400
    },
    {
      "time": "2025-10-29",
      "open": 81.19999694824219,
      "high": 81.2300033569336,
      "low": 80.9000015258789,
      "close": 80.94999694824219,
      "volume": 51827100
    },
    {
      "time": "2025-10-30",
      "open": 80.79000091552734,
      "high": 80.94000244140625,
      "low": 80.76000213623047,
      "close": 80.80000305175781,
      "volume": 39967300
    },
    {
      "time": "2025-10-31",
      "open": 80.88999938964844,
      "high": 80.95999908447266,
      "low": 80.75,
      "close": 80.80000305175781,
      "volume": 45044600
    },
    {
      "time": "2025-11-03",
      "open": 80.38999938964844,
      "high": 80.4000015258789,
      "low": 80.12999725341797,
      "close": 80.13999938964844,
      "volume": 54615100
    },
    {
      "time": "2025-11-04",
      "open": 79.9800033569336,
      "high": 80.22000122070312,
      "low": 79.95999908447266,
      "close": 80.1500015258789,
      "volume": 49705000
    },
    {
      "time": "2025-11-05",
      "open": 80.19000244140625,
      "high": 80.27999877929688,
      "low": 80.16999816894531,
      "close": 80.2300033569336,
      "volume": 42273700
    },
    {
      "time": "2025-11-06",
      "open": 80.30999755859375,
      "high": 80.33000183105469,
      "low": 80.12999725341797,
      "close": 80.26000213623047,
      "volume": 46629200
    },
    {
      "time": "2025-11-07",
      "open": 80.25,
      "high": 80.3499984741211,
      "low": 80.08999633789062,
      "close": 80.33000183105469,
      "volume": 47233800
    },
    {
      "time": "2025-11-10",
      "open": 80.44999694824219,
      "high": 80.6500015258789,
      "low": 80.43000030517578,
      "close": 80.5999984741211,
      "volume": 51875200
    },
    {
      "time": "2025-11-11",
      "open": 80.61000061035156,
      "high": 80.7300033569336,
      "low": 80.61000061035156,
      "close": 80.69000244140625,
      "volume": 17001100
    },
    {
      "time": "2025-11-12",
      "open": 80.69000244140625,
      "high": 80.69999694824219,
      "low": 80.48999786376953,
      "close": 80.52999877929688,
      "volume": 43962900
    },
    {
      "time": "2025-11-13",
      "open": 80.41999816894531,
      "high": 80.41999816894531,
      "low": 80.1500015258789,
      "close": 80.19999694824219,
      "volume": 53631300
    },
    {
      "time": "2025-11-14",
      "open": 80.08000183105469,
      "high": 80.4000015258789,
      "low": 80.08000183105469,
      "close": 80.22000122070312,
      "volume": 40853500
    },
    {
      "time": "2025-11-17",
      "open": 80.19000244140625,
      "high": 80.2699966430664,
      "low": 80.04000091552734,
      "close": 80.08999633789062,
      "volume": 42954200
    },
    {
      "time": "2025-11-18",
      "open": 80.0199966430664,
      "high": 80.19000244140625,
      "low": 79.98999786376953,
      "close": 80.11000061035156,
      "volume": 44098700
    },
    {
      "time": "2025-11-19",
      "open": 80.13999938964844,
      "high": 80.30000305175781,
      "low": 80.08999633789062,
      "close": 80.1500015258789,
      "volume": 33510100
    },
    {
      "time": "2025-11-20",
      "open": 80.41000366210938,
      "high": 80.48999786376953,
      "low": 80.0999984741211,
      "close": 80.0999984741211,
      "volume": 65471200
    },
    {
      "time": "2025-11-21",
      "open": 80.26000213623047,
      "high": 80.41000366210938,
      "low": 80.12999725341797,
      "close": 80.37000274658203,
      "volume": 62331700
    },
    {
      "time": "2025-11-24",
      "open": 80.41999816894531,
      "high": 80.5999984741211,
      "low": 80.4000015258789,
      "close": 80.58999633789062,
      "volume": 38964900
    },
    {
      "time": "2025-11-25",
      "open": 80.56999969482422,
      "high": 80.9000015258789,
      "low": 80.54000091552734,
      "close": 80.87000274658203,
      "volume": 56524800
    },
    {
      "time": "2025-11-26",
      "open": 80.83000183105469,
      "high": 80.9800033569336,
      "low": 80.79000091552734,
      "close": 80.94999694824219,
      "volume": 27454800
    },
    {
      "time": "2025-11-28",
      "open": 81,
      "high": 81.06999969482422,
      "low": 80.94000244140625,
      "close": 80.98999786376953,
      "volume": 29430800
    },
    {
      "time": "2025-12-01",
      "open": 80.4000015258789,
      "high": 80.54000091552734,
      "low": 80.37999725341797,
      "close": 80.47000122070312,
      "volume": 45274800
    },
    {
      "time": "2025-12-02",
      "open": 80.54000091552734,
      "high": 80.63999938964844,
      "low": 80.4800033569336,
      "close": 80.62000274658203,
      "volume": 38842600
    },
    {
      "time": "2025-12-03",
      "open": 80.61000061035156,
      "high": 80.79000091552734,
      "low": 80.56999969482422,
      "close": 80.69000244140625,
      "volume": 35019100
    },
    {
      "time": "2025-12-04",
      "open": 80.69999694824219,
      "high": 80.7699966430664,
      "low": 80.56999969482422,
      "close": 80.75,
      "volume": 34777400
    },
    {
      "time": "2025-12-05",
      "open": 80.7300033569336,
      "high": 80.80999755859375,
      "low": 80.66999816894531,
      "close": 80.75,
      "volume": 30486800
    },
    {
      "time": "2025-12-08",
      "open": 80.72000122070312,
      "high": 80.73999786376953,
      "low": 80.48999786376953,
      "close": 80.55000305175781,
      "volume": 43160800
    },
    {
      "time": "2025-12-09",
      "open": 80.55000305175781,
      "high": 80.61000061035156,
      "low": 80.44000244140625,
      "close": 80.45999908447266,
      "volume": 30558800
    },
    {
      "time": "2025-12-10",
      "open": 80.43000030517578,
      "high": 80.79000091552734,
      "low": 80.41999816894531,
      "close": 80.7300033569336,
      "volume": 53052100
    },
    {
      "time": "2025-12-11",
      "open": 80.73999786376953,
      "high": 80.76000213623047,
      "low": 80.66000366210938,
      "close": 80.72000122070312,
      "volume": 44546400
    },
    {
      "time": "2025-12-12",
      "open": 80.69000244140625,
      "high": 80.70999908447266,
      "low": 80.52999877929688,
      "close": 80.56999969482422,
      "volume": 45566100
    },
    {
      "time": "2025-12-15",
      "open": 80.66999816894531,
      "high": 80.69999694824219,
      "low": 80.56999969482422,
      "close": 80.61000061035156,
      "volume": 28983600
    },
    {
      "time": "2025-12-16",
      "open": 80.61000061035156,
      "high": 80.66999816894531,
      "low": 80.55999755859375,
      "close": 80.66000366210938,
      "volume": 27908000
    },
    {
      "time": "2025-12-17",
      "open": 80.6500015258789,
      "high": 80.66999816894531,
      "low": 80.51000213623047,
      "close": 80.55999755859375,
      "volume": 36999700
    },
    {
      "time": "2025-12-18",
      "open": 80.77999877929688,
      "high": 80.80000305175781,
      "low": 80.66999816894531,
      "close": 80.77999877929688,
      "volume": 52680500
    },
    {
      "time": "2025-12-19",
      "open": 80.43000030517578,
      "high": 80.47000122070312,
      "low": 80.33000183105469,
      "close": 80.36000061035156,
      "volume": 34413300
    },
    {
      "time": "2025-12-22",
      "open": 80.45999908447266,
      "high": 80.45999908447266,
      "low": 80.29000091552734,
      "close": 80.43000030517578,
      "volume": 37203900
    },
    {
      "time": "2025-12-23",
      "open": 80.37000274658203,
      "high": 80.48999786376953,
      "low": 80.3499984741211,
      "close": 80.48999786376953,
      "volume": 24341800
    },
    {
      "time": "2025-12-24",
      "open": 80.51000213623047,
      "high": 80.63999938964844,
      "low": 80.47000122070312,
      "close": 80.63999938964844,
      "volume": 10533500
    },
    {
      "time": "2025-12-26",
      "open": 80.63999938964844,
      "high": 80.69999694824219,
      "low": 80.58999633789062,
      "close": 80.5999984741211,
      "volume": 10922900
    },
    {
      "time": "2025-12-29",
      "open": 80.55999755859375,
      "high": 80.66000366210938,
      "low": 80.55000305175781,
      "close": 80.62999725341797,
      "volume": 22012700
    },
    {
      "time": "2025-12-30",
      "open": 80.63999938964844,
      "high": 80.75,
      "low": 80.61000061035156,
      "close": 80.70999908447266,
      "volume": 20146700
    },
    {
      "time": "2025-12-31",
      "open": 80.72000122070312,
      "high": 80.75,
      "low": 80.62999725341797,
      "close": 80.62999725341797,
      "volume": 17457100
    },
    {
      "time": "2026-01-02",
      "open": 80.72000122070312,
      "high": 80.72000122070312,
      "low": 80.58999633789062,
      "close": 80.66999816894531,
      "volume": 28403300
    },
    {
      "time": "2026-01-05",
      "open": 80.73999786376953,
      "high": 80.91000366210938,
      "low": 80.69999694824219,
      "close": 80.87999725341797,
      "volume": 38563200
    },
    {
      "time": "2026-01-06",
      "open": 80.9000015258789,
      "high": 80.94000244140625,
      "low": 80.81999969482422,
      "close": 80.9000015258789,
      "volume": 31721500
    },
    {
      "time": "2026-01-07",
      "open": 80.95999908447266,
      "high": 81,
      "low": 80.83999633789062,
      "close": 80.87999725341797,
      "volume": 27022700
    },
    {
      "time": "2026-01-08",
      "open": 80.83999633789062,
      "high": 80.94999694824219,
      "low": 80.80000305175781,
      "close": 80.94000244140625,
      "volume": 33516900
    },
    {
      "time": "2026-01-09",
      "open": 80.94999694824219,
      "high": 81.02999877929688,
      "low": 80.94999694824219,
      "close": 81,
      "volume": 31849200
    },
    {
      "time": "2026-01-12",
      "open": 80.91000366210938,
      "high": 81.05000305175781,
      "low": 80.9000015258789,
      "close": 81.04000091552734,
      "volume": 23983600
    },
    {
      "time": "2026-01-13",
      "open": 81.06999969482422,
      "high": 81.08000183105469,
      "low": 80.97000122070312,
      "close": 81.04000091552734,
      "volume": 27607400
    },
    {
      "time": "2026-01-14",
      "open": 81,
      "high": 81.05000305175781,
      "low": 80.93000030517578,
      "close": 81.04000091552734,
      "volume": 42994000
    },
    {
      "time": "2026-01-15",
      "open": 81.0999984741211,
      "high": 81.11000061035156,
      "low": 81,
      "close": 81.04000091552734,
      "volume": 30412400
    },
    {
      "time": "2026-01-16",
      "open": 81.08000183105469,
      "high": 81.0999984741211,
      "low": 80.98999786376953,
      "close": 81.08999633789062,
      "volume": 52466300
    },
    {
      "time": "2026-01-20",
      "open": 80.75,
      "high": 80.94999694824219,
      "low": 80.66999816894531,
      "close": 80.87999725341797,
      "volume": 38653400
    },
    {
      "time": "2026-01-21",
      "open": 80.9800033569336,
      "high": 81.16000366210938,
      "low": 80.95999908447266,
      "close": 81.12000274658203,
      "volume": 42023500
    },
    {
      "time": "2026-01-22",
      "open": 81.19000244140625,
      "high": 81.23999786376953,
      "low": 81.12999725341797,
      "close": 81.18000030517578,
      "volume": 35231900
    },
    {
      "time": "2026-01-23",
      "open": 81.18000030517578,
      "high": 81.19999694824219,
      "low": 81.04000091552734,
      "close": 81.13999938964844,
      "volume": 38360500
    },
    {
      "time": "2026-01-26",
      "open": 81.19000244140625,
      "high": 81.22000122070312,
      "low": 81.12000274658203,
      "close": 81.18000030517578,
      "volume": 27027500
    },
    {
      "time": "2026-01-27",
      "open": 81.18000030517578,
      "high": 81.22000122070312,
      "low": 81.13999938964844,
      "close": 81.16999816894531,
      "volume": 22961500
    },
    {
      "time": "2026-01-28",
      "open": 81.16999816894531,
      "high": 81.18000030517578,
      "low": 81.02999877929688,
      "close": 81.04000091552734,
      "volume": 35559200
    },
    {
      "time": "2026-01-29",
      "open": 81.05000305175781,
      "high": 81.06999969482422,
      "low": 80.9000015258789,
      "close": 81.02999877929688,
      "volume": 38201600
    },
    {
      "time": "2026-01-30",
      "open": 80.91999816894531,
      "high": 81.12999725341797,
      "low": 80.91999816894531,
      "close": 81.12000274658203,
      "volume": 59848000
    },
    {
      "time": "2026-02-02",
      "open": 80.66999816894531,
      "high": 80.80999755859375,
      "low": 80.63999938964844,
      "close": 80.7699966430664,
      "volume": 42890700
    },
    {
      "time": "2026-02-03",
      "open": 80.76000213623047,
      "high": 80.80999755859375,
      "low": 80.52999877929688,
      "close": 80.72000122070312,
      "volume": 49372700
    },
    {
      "time": "2026-02-04",
      "open": 80.69999694824219,
      "high": 80.72000122070312,
      "low": 80.54000091552734,
      "close": 80.62000274658203,
      "volume": 42829400
    },
    {
      "time": "2026-02-05",
      "open": 80.55999755859375,
      "high": 80.62000274658203,
      "low": 80.44999694824219,
      "close": 80.52999877929688,
      "volume": 75554200
    },
    {
      "time": "2026-02-06",
      "open": 80.66999816894531,
      "high": 80.80999755859375,
      "low": 80.62000274658203,
      "close": 80.80999755859375,
      "volume": 40915900
    },
    {
      "time": "2026-02-09",
      "open": 80.76000213623047,
      "high": 80.91999816894531,
      "low": 80.76000213623047,
      "close": 80.91999816894531,
      "volume": 33716900
    },
    {
      "time": "2026-02-10",
      "open": 80.94999694824219,
      "high": 81.01000213623047,
      "low": 80.83999633789062,
      "close": 80.83999633789062,
      "volume": 37886100
    },
    {
      "time": "2026-02-11",
      "open": 80.9000015258789,
      "high": 80.93000030517578,
      "low": 80.72000122070312,
      "close": 80.83000183105469,
      "volume": 27272300
    },
    {
      "time": "2026-02-12",
      "open": 80.91000366210938,
      "high": 80.97000122070312,
      "low": 80.75,
      "close": 80.79000091552734,
      "volume": 48457000
    },
    {
      "time": "2026-02-13",
      "open": 80.83000183105469,
      "high": 80.94000244140625,
      "low": 80.81999969482422,
      "close": 80.8499984741211,
      "volume": 36612400
    },
    {
      "time": "2026-02-17",
      "open": 80.81999969482422,
      "high": 80.86000061035156,
      "low": 80.73999786376953,
      "close": 80.80999755859375,
      "volume": 35682000
    },
    {
      "time": "2026-02-18",
      "open": 80.83999633789062,
      "high": 80.9800033569336,
      "low": 80.80999755859375,
      "close": 80.91000366210938,
      "volume": 33943100
    },
    {
      "time": "2026-02-19",
      "open": 80.87999725341797,
      "high": 80.94000244140625,
      "low": 80.83000183105469,
      "close": 80.94000244140625,
      "volume": 29531000
    },
    {
      "time": "2026-02-20",
      "open": 80.93000030517578,
      "high": 81,
      "low": 80.87000274658203,
      "close": 81,
      "volume": 37959800
    },
    {
      "time": "2026-02-23",
      "open": 80.95999908447266,
      "high": 81.01000213623047,
      "low": 80.83999633789062,
      "close": 80.87000274658203,
      "volume": 33666000
    },
    {
      "time": "2026-02-24",
      "open": 80.8499984741211,
      "high": 80.87000274658203,
      "low": 80.6500015258789,
      "close": 80.80999755859375,
      "volume": 54979900
    },
    {
      "time": "2026-02-25",
      "open": 80.81999969482422,
      "high": 80.93000030517578,
      "low": 80.81999969482422,
      "close": 80.91999816894531,
      "volume": 29428200
    },
    {
      "time": "2026-02-26",
      "open": 80.88999938964844,
      "high": 80.94000244140625,
      "low": 80.76000213623047,
      "close": 80.8499984741211,
      "volume": 54533600
    },
    {
      "time": "2026-02-27",
      "open": 80.75,
      "high": 80.80000305175781,
      "low": 80.6500015258789,
      "close": 80.72000122070312,
      "volume": 62450000
    },
    {
      "time": "2026-03-02",
      "open": 80.05999755859375,
      "high": 80.41000366210938,
      "low": 80.02999877929688,
      "close": 80.27999877929688,
      "volume": 74327000
    },
    {
      "time": "2026-03-03",
      "open": 79.94000244140625,
      "high": 80.30999755859375,
      "low": 79.83999633789062,
      "close": 80.12000274658203,
      "volume": 118126800
    },
    {
      "time": "2026-03-04",
      "open": 80.2300033569336,
      "high": 80.44999694824219,
      "low": 80.19999694824219,
      "close": 80.4000015258789,
      "volume": 58694100
    },
    {
      "time": "2026-03-05",
      "open": 80.2699966430664,
      "high": 80.30999755859375,
      "low": 80.0199966430664,
      "close": 80.08000183105469,
      "volume": 79841000
    },
    {
      "time": "2026-03-06",
      "open": 79.75,
      "high": 80,
      "low": 79.6500015258789,
      "close": 79.69000244140625,
      "volume": 82125600
    },
    {
      "time": "2026-03-09",
      "open": 79.58999633789062,
      "high": 80.18000030517578,
      "low": 79.54000091552734,
      "close": 80.16999816894531,
      "volume": 88695000
    },
    {
      "time": "2026-03-10",
      "open": 80.05000305175781,
      "high": 80.37999725341797,
      "low": 80.02999877929688,
      "close": 80.04000091552734,
      "volume": 67499600
    },
    {
      "time": "2026-03-11",
      "open": 79.98999786376953,
      "high": 80.04000091552734,
      "low": 79.80999755859375,
      "close": 79.86000061035156,
      "volume": 59983500
    },
    {
      "time": "2026-03-12",
      "open": 79.75,
      "high": 79.75,
      "low": 79.31999969482422,
      "close": 79.3499984741211,
      "volume": 68674300
    },
    {
      "time": "2026-03-13",
      "open": 79.52999877929688,
      "high": 79.68000030517578,
      "low": 79.12000274658203,
      "close": 79.19999694824219,
      "volume": 68652900
    },
    {
      "time": "2026-03-16",
      "open": 79.51000213623047,
      "high": 79.66999816894531,
      "low": 79.44999694824219,
      "close": 79.44999694824219,
      "volume": 57535600
    },
    {
      "time": "2026-03-17",
      "open": 79.61000061035156,
      "high": 79.81999969482422,
      "low": 79.56999969482422,
      "close": 79.80999755859375,
      "volume": 47967800
    },
    {
      "time": "2026-03-18",
      "open": 79.69000244140625,
      "high": 79.75,
      "low": 79.38999938964844,
      "close": 79.4000015258789,
      "volume": 50281900
    },
    {
      "time": "2026-03-19",
      "open": 79.02999877929688,
      "high": 79.69999694824219,
      "low": 78.98999786376953,
      "close": 79.66000366210938,
      "volume": 103981600
    },
    {
      "time": "2026-03-20",
      "open": 79.5,
      "high": 79.52999877929688,
      "low": 78.8499984741211,
      "close": 78.91999816894531,
      "volume": 109084800
    },
    {
      "time": "2026-03-23",
      "open": 79.30000305175781,
      "high": 79.69999694824219,
      "low": 79.16999816894531,
      "close": 79.44000244140625,
      "volume": 79015800
    },
    {
      "time": "2026-03-24",
      "open": 79.23999786376953,
      "high": 79.41000366210938,
      "low": 79.05999755859375,
      "close": 79.16999816894531,
      "volume": 71941600
    },
    {
      "time": "2026-03-25",
      "open": 79.44999694824219,
      "high": 79.58000183105469,
      "low": 79.3499984741211,
      "close": 79.41999816894531,
      "volume": 49917700
    },
    {
      "time": "2026-03-26",
      "open": 79.25,
      "high": 79.33000183105469,
      "low": 78.80000305175781,
      "close": 78.91999816894531,
      "volume": 74979300
    },
    {
      "time": "2026-03-27",
      "open": 78.83999633789062,
      "high": 78.83999633789062,
      "low": 78.56999969482422,
      "close": 78.72000122070312,
      "volume": 68174300
    },
    {
      "time": "2026-03-30",
      "open": 79.0199966430664,
      "high": 79.0999984741211,
      "low": 78.76000213623047,
      "close": 78.80999755859375,
      "volume": 55210700
    },
    {
      "time": "2026-03-31",
      "open": 79.16000366210938,
      "high": 79.61000061035156,
      "low": 79.12000274658203,
      "close": 79.55999755859375,
      "volume": 101521300
    },
    {
      "time": "2026-04-01",
      "open": 79.3499984741211,
      "high": 79.45999908447266,
      "low": 79.23999786376953,
      "close": 79.37000274658203,
      "volume": 69789200
    },
    {
      "time": "2026-04-02",
      "open": 79.08000183105469,
      "high": 79.62999725341797,
      "low": 79.08000183105469,
      "close": 79.55999755859375,
      "volume": 53828200
    },
    {
      "time": "2026-04-06",
      "open": 79.51000213623047,
      "high": 79.70999908447266,
      "low": 79.5,
      "close": 79.69999694824219,
      "volume": 37098300
    },
    {
      "time": "2026-04-07",
      "open": 79.66999816894531,
      "high": 79.73999786376953,
      "low": 79.31999969482422,
      "close": 79.72000122070312,
      "volume": 47264100
    },
    {
      "time": "2026-04-08",
      "open": 80.47000122070312,
      "high": 80.5199966430664,
      "low": 80.02999877929688,
      "close": 80.19000244140625,
      "volume": 58556400
    },
    {
      "time": "2026-04-09",
      "open": 80.1500015258789,
      "high": 80.38999938964844,
      "low": 80,
      "close": 80.27999877929688,
      "volume": 45207500
    },
    {
      "time": "2026-04-10",
      "open": 80.33999633789062,
      "high": 80.33999633789062,
      "low": 79.94999694824219,
      "close": 79.95999908447266,
      "volume": 33005600
    },
    {
      "time": "2026-04-13",
      "open": 79.87999725341797,
      "high": 80.2699966430664,
      "low": 79.87999725341797,
      "close": 80.26000213623047,
      "volume": 38561400
    },
    {
      "time": "2026-04-14",
      "open": 80.33999633789062,
      "high": 80.55999755859375,
      "low": 80.29000091552734,
      "close": 80.5,
      "volume": 42038000
    },
    {
      "time": "2026-04-15",
      "open": 80.44999694824219,
      "high": 80.48999786376953,
      "low": 80.3499984741211,
      "close": 80.45999908447266,
      "volume": 47834900
    },
    {
      "time": "2026-04-16",
      "open": 80.52999877929688,
      "high": 80.52999877929688,
      "low": 80.26000213623047,
      "close": 80.3499984741211,
      "volume": 37743400
    },
    {
      "time": "2026-04-17",
      "open": 80.5999984741211,
      "high": 80.76000213623047,
      "low": 80.55999755859375,
      "close": 80.6500015258789,
      "volume": 61651600
    },
    {
      "time": "2026-04-20",
      "open": 80.62999725341797,
      "high": 80.66999816894531,
      "low": 80.5,
      "close": 80.58000183105469,
      "volume": 21104400
    },
    {
      "time": "2026-04-21",
      "open": 80.55000305175781,
      "high": 80.58000183105469,
      "low": 80.30999755859375,
      "close": 80.37000274658203,
      "volume": 58623500
    },
    {
      "time": "2026-04-22",
      "open": 80.5,
      "high": 80.56999969482422,
      "low": 80.41999816894531,
      "close": 80.5,
      "volume": 28004500
    },
    {
      "time": "2026-04-23",
      "open": 80.45999908447266,
      "high": 80.55000305175781,
      "low": 80.16000366210938,
      "close": 80.37000274658203,
      "volume": 49921700
    },
    {
      "time": "2026-04-24",
      "open": 80.44000244140625,
      "high": 80.52999877929688,
      "low": 80.30000305175781,
      "close": 80.4800033569336,
      "volume": 33626300
    },
    {
      "time": "2026-04-27",
      "open": 80.44000244140625,
      "high": 80.54000091552734,
      "low": 80.41999816894531,
      "close": 80.51000213623047,
      "volume": 24643700
    },
    {
      "time": "2026-04-28",
      "open": 80.3499984741211,
      "high": 80.43000030517578,
      "low": 80.33000183105469,
      "close": 80.4000015258789,
      "volume": 36382400
    },
    {
      "time": "2026-04-29",
      "open": 80.31999969482422,
      "high": 80.33999633789062,
      "low": 79.9800033569336,
      "close": 80.12999725341797,
      "volume": 56809400
    },
    {
      "time": "2026-04-30",
      "open": 80.18000030517578,
      "high": 80.41999816894531,
      "low": 80.16999816894531,
      "close": 80.37999725341797,
      "volume": 51626100
    },
    {
      "time": "2026-05-01",
      "open": 80.05999755859375,
      "high": 80.2300033569336,
      "low": 80.02999877929688,
      "close": 80.05999755859375,
      "volume": 43740400
    },
    {
      "time": "2026-05-04",
      "open": 80.0199966430664,
      "high": 80.0199966430664,
      "low": 79.69000244140625,
      "close": 79.80000305175781,
      "volume": 35069300
    },
    {
      "time": "2026-05-05",
      "open": 79.88999938964844,
      "high": 80.0199966430664,
      "low": 79.88999938964844,
      "close": 79.91999816894531,
      "volume": 26357900
    },
    {
      "time": "2026-05-06",
      "open": 80.08999633789062,
      "high": 80.23999786376953,
      "low": 80.08000183105469,
      "close": 80.16000366210938,
      "volume": 38323100
    },
    {
      "time": "2026-05-07",
      "open": 80.22000122070312,
      "high": 80.23999786376953,
      "low": 79.86000061035156,
      "close": 79.86000061035156,
      "volume": 44772900
    },
    {
      "time": "2026-05-08",
      "open": 80.01000213623047,
      "high": 80.1500015258789,
      "low": 80,
      "close": 80.13999938964844,
      "volume": 29715200
    },
    {
      "time": "2026-05-11",
      "open": 80.08000183105469,
      "high": 80.1500015258789,
      "low": 79.9800033569336,
      "close": 79.9800033569336,
      "volume": 34366600
    },
    {
      "time": "2026-05-12",
      "open": 79.81999969482422,
      "high": 79.88999938964844,
      "low": 79.69999694824219,
      "close": 79.87000274658203,
      "volume": 37418900
    },
    {
      "time": "2026-05-13",
      "open": 79.83999633789062,
      "high": 79.94999694824219,
      "low": 79.79000091552734,
      "close": 79.91000366210938,
      "volume": 33257100
    },
    {
      "time": "2026-05-14",
      "open": 79.97000122070312,
      "high": 80.05000305175781,
      "low": 79.8499984741211,
      "close": 79.8499984741211,
      "volume": 27235600
    },
    {
      "time": "2026-05-15",
      "open": 79.63999938964844,
      "high": 79.69000244140625,
      "low": 79.45999908447266,
      "close": 79.45999908447266,
      "volume": 54466000
    },
    {
      "time": "2026-05-18",
      "open": 79.62999725341797,
      "high": 79.69999694824219,
      "low": 79.44000244140625,
      "close": 79.54000091552734,
      "volume": 38596100
    },
    {
      "time": "2026-05-19",
      "open": 79.41000366210938,
      "high": 79.44999694824219,
      "low": 79.2300033569336,
      "close": 79.3499984741211,
      "volume": 42904700
    },
    {
      "time": "2026-05-20",
      "open": 79.5,
      "high": 79.87000274658203,
      "low": 79.4000015258789,
      "close": 79.86000061035156,
      "volume": 58906300
    },
    {
      "time": "2026-05-21",
      "open": 79.75,
      "high": 79.98999786376953,
      "low": 79.6500015258789,
      "close": 79.9000015258789,
      "volume": 37584600
    },
    {
      "time": "2026-05-22",
      "open": 80.01000213623047,
      "high": 80.0199966430664,
      "low": 79.83999633789062,
      "close": 79.91000366210938,
      "volume": 22429400
    },
    {
      "time": "2026-05-26",
      "open": 80.13999938964844,
      "high": 80.19000244140625,
      "low": 80.04000091552734,
      "close": 80.18000030517578,
      "volume": 30406100
    },
    {
      "time": "2026-05-27",
      "open": 80.16999816894531,
      "high": 80.20999908447266,
      "low": 80.08000183105469,
      "close": 80.12999725341797,
      "volume": 22523800
    },
    {
      "time": "2026-05-28",
      "open": 80.08000183105469,
      "high": 80.2699966430664,
      "low": 80.04000091552734,
      "close": 80.2300033569336,
      "volume": 32001600
    },
    {
      "time": "2026-05-29",
      "open": 80.26000213623047,
      "high": 80.36000061035156,
      "low": 80.20999908447266,
      "close": 80.30999755859375,
      "volume": 39142200
    },
    {
      "time": "2026-06-01",
      "open": 79.79000091552734,
      "high": 79.87999725341797,
      "low": 79.63999938964844,
      "close": 79.83999633789062,
      "volume": 32671000
    },
    {
      "time": "2026-06-02",
      "open": 79.83999633789062,
      "high": 79.9000015258789,
      "low": 79.79000091552734,
      "close": 79.9000015258789,
      "volume": 25237500
    },
    {
      "time": "2026-06-03",
      "open": 79.75,
      "high": 79.77999877929688,
      "low": 79.62999725341797,
      "close": 79.68000030517578,
      "volume": 28203400
    },
    {
      "time": "2026-06-04",
      "open": 79.75,
      "high": 79.8499984741211,
      "low": 79.75,
      "close": 79.83000183105469,
      "volume": 22697900
    },
    {
      "time": "2026-06-05",
      "open": 79.69999694824219,
      "high": 79.72000122070312,
      "low": 79.3499984741211,
      "close": 79.43000030517578,
      "volume": 46035600
    },
    {
      "time": "2026-06-08",
      "open": 79.5999984741211,
      "high": 79.6500015258789,
      "low": 79.4800033569336,
      "close": 79.54000091552734,
      "volume": 25217800
    },
    {
      "time": "2026-06-09",
      "open": 79.62000274658203,
      "high": 79.79000091552734,
      "low": 79.41999816894531,
      "close": 79.62000274658203,
      "volume": 34705500
    },
    {
      "time": "2026-06-10",
      "open": 79.55999755859375,
      "high": 79.63999938964844,
      "low": 79.44999694824219,
      "close": 79.47000122070312,
      "volume": 30345200
    },
    {
      "time": "2026-06-11",
      "open": 79.56999969482422,
      "high": 79.97000122070312,
      "low": 79.5199966430664,
      "close": 79.94000244140625,
      "volume": 55089500
    },
    {
      "time": "2026-06-12",
      "open": 79.94000244140625,
      "high": 80,
      "low": 79.80000305175781,
      "close": 79.94000244140625,
      "volume": 29873300
    },
    {
      "time": "2026-06-15",
      "open": 80.13999938964844,
      "high": 80.16999816894531,
      "low": 80.02999877929688,
      "close": 80.04000091552734,
      "volume": 32019600
    },
    {
      "time": "2026-06-16",
      "open": 80.02999877929688,
      "high": 80.11000061035156,
      "low": 79.95999908447266,
      "close": 80.02999877929688,
      "volume": 24471900
    },
    {
      "time": "2026-06-17",
      "open": 79.98999786376953,
      "high": 80.06999969482422,
      "low": 79.70999908447266,
      "close": 79.7300033569336,
      "volume": 47184800
    },
    {
      "time": "2026-06-18",
      "open": 80.02999877929688,
      "high": 80.06999969482422,
      "low": 79.91999816894531,
      "close": 80.01000213623047,
      "volume": 41111700
    },
    {
      "time": "2026-06-22",
      "open": 79.94000244140625,
      "high": 79.9800033569336,
      "low": 79.87000274658203,
      "close": 79.94000244140625,
      "volume": 26479500
    },
    {
      "time": "2026-06-23",
      "open": 79.83000183105469,
      "high": 79.97000122070312,
      "low": 79.81999969482422,
      "close": 79.87000274658203,
      "volume": 29811300
    },
    {
      "time": "2026-06-24",
      "open": 79.94000244140625,
      "high": 79.98999786376953,
      "low": 79.83999633789062,
      "close": 79.8499984741211,
      "volume": 38841000
    },
    {
      "time": "2026-06-25",
      "open": 79.91999816894531,
      "high": 79.9800033569336,
      "low": 79.81999969482422,
      "close": 79.87999725341797,
      "volume": 29322400
    },
    {
      "time": "2026-06-26",
      "open": 79.81999969482422,
      "high": 79.94999694824219,
      "low": 79.80999755859375,
      "close": 79.83000183105469,
      "volume": 27647500
    },
    {
      "time": "2026-06-29",
      "open": 79.94999694824219,
      "high": 80.02999877929688,
      "low": 79.8499984741211,
      "close": 80.01000213623047,
      "volume": 37325700
    },
    {
      "time": "2026-06-30",
      "open": 80,
      "high": 80.05000305175781,
      "low": 79.91999816894531,
      "close": 79.97000122070312,
      "volume": 38103900
    },
    {
      "time": "2026-07-01",
      "open": 79.55999755859375,
      "high": 79.66000366210938,
      "low": 79.51000213623047,
      "close": 79.58999633789062,
      "volume": 38152300
    },
    {
      "time": "2026-07-02",
      "open": 79.7300033569336,
      "high": 79.79000091552734,
      "low": 79.66999816894531,
      "close": 79.70999908447266,
      "volume": 26111800
    },
    {
      "time": "2026-07-06",
      "open": 79.7300033569336,
      "high": 79.91000366210938,
      "low": 79.7300033569336,
      "close": 79.87000274658203,
      "volume": 25159400
    },
    {
      "time": "2026-07-07",
      "open": 79.8499984741211,
      "high": 79.87999725341797,
      "low": 79.72000122070312,
      "close": 79.76000213623047,
      "volume": 28558300
    },
    {
      "time": "2026-07-08",
      "open": 79.61000061035156,
      "high": 79.68000030517578,
      "low": 79.54000091552734,
      "close": 79.66000366210938,
      "volume": 30771300
    },
    {
      "time": "2026-07-09",
      "open": 79.7300033569336,
      "high": 79.86000061035156,
      "low": 79.66999816894531,
      "close": 79.75,
      "volume": 21882200
    },
    {
      "time": "2026-07-10",
      "open": 79.77999877929688,
      "high": 79.83000183105469,
      "low": 79.62000274658203,
      "close": 79.70999908447266,
      "volume": 24550300
    },
    {
      "time": "2026-07-13",
      "open": 79.66999816894531,
      "high": 79.69000244140625,
      "low": 79.45999908447266,
      "close": 79.5199966430664,
      "volume": 32133300
    },
    {
      "time": "2026-07-14",
      "open": 79.68000030517578,
      "high": 79.69000244140625,
      "low": 79.56999969482422,
      "close": 79.68000030517578,
      "volume": 28248700
    },
    {
      "time": "2026-07-15",
      "open": 79.70999908447266,
      "high": 79.83999633789062,
      "low": 79.70999908447266,
      "close": 79.80999755859375,
      "volume": 26948800
    },
    {
      "time": "2026-07-16",
      "open": 79.76000213623047,
      "high": 79.83999633789062,
      "low": 79.7300033569336,
      "close": 79.80000305175781,
      "volume": 22780300
    },
    {
      "time": "2026-07-17",
      "open": 79.75,
      "high": 79.83999633789062,
      "low": 79.62999725341797,
      "close": 79.6500015258789,
      "volume": 42020100
    },
    {
      "time": "2026-07-20",
      "open": 79.73999786376953,
      "high": 79.7699966430664,
      "low": 79.66999816894531,
      "close": 79.68000030517578,
      "volume": 19767900
    },
    {
      "time": "2026-07-21",
      "open": 79.72000122070312,
      "high": 79.73999786376953,
      "low": 79.5999984741211,
      "close": 79.6500015258789,
      "volume": 27198800
    },
    {
      "time": "2026-07-22",
      "open": 79.61000061035156,
      "high": 79.6500015258789,
      "low": 79.4800033569336,
      "close": 79.5199966430664,
      "volume": 24851700
    },
    {
      "time": "2026-07-23",
      "open": 79.27999877929688,
      "high": 79.37000274658203,
      "low": 79.1500015258789,
      "close": 79.2300033569336,
      "volume": 52554200
    },
    {
      "time": "2026-07-24",
      "open": 79.25,
      "high": 79.30999755859375,
      "low": 79.16000366210938,
      "close": 79.2300033569336,
      "volume": 41964600
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 80.71800033569336
    },
    {
      "time": "2025-10-06",
      "value": 80.725400390625
    },
    {
      "time": "2025-10-07",
      "value": 80.73180038452148
    },
    {
      "time": "2025-10-08",
      "value": 80.73480041503906
    },
    {
      "time": "2025-10-09",
      "value": 80.73660034179687
    },
    {
      "time": "2025-10-10",
      "value": 80.72800033569337
    },
    {
      "time": "2025-10-13",
      "value": 80.73740020751953
    },
    {
      "time": "2025-10-14",
      "value": 80.74320022583008
    },
    {
      "time": "2025-10-15",
      "value": 80.75500030517578
    },
    {
      "time": "2025-10-16",
      "value": 80.75940032958984
    },
    {
      "time": "2025-10-17",
      "value": 80.76960037231446
    },
    {
      "time": "2025-10-20",
      "value": 80.78280029296874
    },
    {
      "time": "2025-10-21",
      "value": 80.79360031127929
    },
    {
      "time": "2025-10-22",
      "value": 80.79920028686523
    },
    {
      "time": "2025-10-23",
      "value": 80.80420028686524
    },
    {
      "time": "2025-10-24",
      "value": 80.81780029296876
    },
    {
      "time": "2025-10-27",
      "value": 80.83420028686524
    },
    {
      "time": "2025-10-28",
      "value": 80.8502001953125
    },
    {
      "time": "2025-10-29",
      "value": 80.86160018920899
    },
    {
      "time": "2025-10-30",
      "value": 80.87060028076172
    },
    {
      "time": "2025-10-31",
      "value": 80.88260040283203
    },
    {
      "time": "2025-11-03",
      "value": 80.86840042114258
    },
    {
      "time": "2025-11-04",
      "value": 80.85760040283203
    },
    {
      "time": "2025-11-05",
      "value": 80.84480041503906
    },
    {
      "time": "2025-11-06",
      "value": 80.83060043334962
    },
    {
      "time": "2025-11-07",
      "value": 80.8170004272461
    },
    {
      "time": "2025-11-10",
      "value": 80.81180038452149
    },
    {
      "time": "2025-11-11",
      "value": 80.81780044555664
    },
    {
      "time": "2025-11-12",
      "value": 80.81620040893554
    },
    {
      "time": "2025-11-13",
      "value": 80.8036003112793
    },
    {
      "time": "2025-11-14",
      "value": 80.79060028076172
    },
    {
      "time": "2025-11-17",
      "value": 80.7750001525879
    },
    {
      "time": "2025-11-18",
      "value": 80.76160018920899
    },
    {
      "time": "2025-11-19",
      "value": 80.74780029296875
    },
    {
      "time": "2025-11-20",
      "value": 80.72900024414062
    },
    {
      "time": "2025-11-21",
      "value": 80.71720031738282
    },
    {
      "time": "2025-11-24",
      "value": 80.7052001953125
    },
    {
      "time": "2025-11-25",
      "value": 80.70000030517578
    },
    {
      "time": "2025-11-26",
      "value": 80.69800018310546
    },
    {
      "time": "2025-11-28",
      "value": 80.69320007324218
    },
    {
      "time": "2025-12-01",
      "value": 80.67740005493164
    },
    {
      "time": "2025-12-02",
      "value": 80.6634001159668
    },
    {
      "time": "2025-12-03",
      "value": 80.65200012207032
    },
    {
      "time": "2025-12-04",
      "value": 80.64400009155274
    },
    {
      "time": "2025-12-05",
      "value": 80.64060012817383
    },
    {
      "time": "2025-12-08",
      "value": 80.6300001525879
    },
    {
      "time": "2025-12-09",
      "value": 80.61480010986328
    },
    {
      "time": "2025-12-10",
      "value": 80.60560012817383
    },
    {
      "time": "2025-12-11",
      "value": 80.60080017089844
    },
    {
      "time": "2025-12-12",
      "value": 80.5936001586914
    },
    {
      "time": "2025-12-15",
      "value": 80.58900024414062
    },
    {
      "time": "2025-12-16",
      "value": 80.58500030517578
    },
    {
      "time": "2025-12-17",
      "value": 80.58080032348633
    },
    {
      "time": "2025-12-18",
      "value": 80.58340026855468
    },
    {
      "time": "2025-12-19",
      "value": 80.58220031738281
    },
    {
      "time": "2025-12-22",
      "value": 80.59180038452149
    },
    {
      "time": "2025-12-23",
      "value": 80.59260040283203
    },
    {
      "time": "2025-12-24",
      "value": 80.59460037231446
    },
    {
      "time": "2025-12-26",
      "value": 80.59060028076172
    },
    {
      "time": "2025-12-29",
      "value": 80.59300018310547
    },
    {
      "time": "2025-12-30",
      "value": 80.59280014038086
    },
    {
      "time": "2025-12-31",
      "value": 80.58780014038086
    },
    {
      "time": "2026-01-02",
      "value": 80.58600006103515
    },
    {
      "time": "2026-01-05",
      "value": 80.59
    },
    {
      "time": "2026-01-06",
      "value": 80.59080001831055
    },
    {
      "time": "2026-01-07",
      "value": 80.5867999267578
    },
    {
      "time": "2026-01-08",
      "value": 80.58
    },
    {
      "time": "2026-01-09",
      "value": 80.57600006103516
    },
    {
      "time": "2026-01-12",
      "value": 80.57780014038086
    },
    {
      "time": "2026-01-13",
      "value": 80.58260009765625
    },
    {
      "time": "2026-01-14",
      "value": 80.58740005493163
    },
    {
      "time": "2026-01-15",
      "value": 80.60540008544922
    },
    {
      "time": "2026-01-16",
      "value": 80.62419998168946
    },
    {
      "time": "2026-01-20",
      "value": 80.63719985961914
    },
    {
      "time": "2026-01-21",
      "value": 80.65439987182617
    },
    {
      "time": "2026-01-22",
      "value": 80.6713998413086
    },
    {
      "time": "2026-01-23",
      "value": 80.68219985961915
    },
    {
      "time": "2026-01-26",
      "value": 80.69199981689454
    },
    {
      "time": "2026-01-27",
      "value": 80.7047998046875
    },
    {
      "time": "2026-01-28",
      "value": 80.7215998840332
    },
    {
      "time": "2026-01-29",
      "value": 80.73779983520508
    },
    {
      "time": "2026-01-30",
      "value": 80.7583999633789
    },
    {
      "time": "2026-02-02",
      "value": 80.77159988403321
    },
    {
      "time": "2026-02-03",
      "value": 80.78299987792968
    },
    {
      "time": "2026-02-04",
      "value": 80.7933999633789
    },
    {
      "time": "2026-02-05",
      "value": 80.7965998840332
    },
    {
      "time": "2026-02-06",
      "value": 80.80099990844727
    },
    {
      "time": "2026-02-09",
      "value": 80.80199981689454
    },
    {
      "time": "2026-02-10",
      "value": 80.7997998046875
    },
    {
      "time": "2026-02-11",
      "value": 80.7965998840332
    },
    {
      "time": "2026-02-12",
      "value": 80.8029998779297
    },
    {
      "time": "2026-02-13",
      "value": 80.80759979248047
    },
    {
      "time": "2026-02-17",
      "value": 80.80999969482421
    },
    {
      "time": "2026-02-18",
      "value": 80.81319976806641
    },
    {
      "time": "2026-02-19",
      "value": 80.81699981689454
    },
    {
      "time": "2026-02-20",
      "value": 80.82599975585937
    },
    {
      "time": "2026-02-23",
      "value": 80.83419982910156
    },
    {
      "time": "2026-02-24",
      "value": 80.83579971313476
    },
    {
      "time": "2026-02-25",
      "value": 80.83979965209961
    },
    {
      "time": "2026-02-26",
      "value": 80.84539962768555
    },
    {
      "time": "2026-02-27",
      "value": 80.84759963989258
    },
    {
      "time": "2026-03-02",
      "value": 80.83999954223633
    },
    {
      "time": "2026-03-03",
      "value": 80.8311996459961
    },
    {
      "time": "2026-03-04",
      "value": 80.82359970092773
    },
    {
      "time": "2026-03-05",
      "value": 80.81799972534179
    },
    {
      "time": "2026-03-06",
      "value": 80.8031997680664
    },
    {
      "time": "2026-03-09",
      "value": 80.79679977416993
    },
    {
      "time": "2026-03-10",
      "value": 80.7847998046875
    },
    {
      "time": "2026-03-11",
      "value": 80.76999984741211
    },
    {
      "time": "2026-03-12",
      "value": 80.74439987182618
    },
    {
      "time": "2026-03-13",
      "value": 80.71419982910156
    },
    {
      "time": "2026-03-16",
      "value": 80.69059982299805
    },
    {
      "time": "2026-03-17",
      "value": 80.67339981079101
    },
    {
      "time": "2026-03-18",
      "value": 80.64379989624024
    },
    {
      "time": "2026-03-19",
      "value": 80.61899993896485
    },
    {
      "time": "2026-03-20",
      "value": 80.57979995727538
    },
    {
      "time": "2026-03-23",
      "value": 80.5497999572754
    },
    {
      "time": "2026-03-24",
      "value": 80.5131999206543
    },
    {
      "time": "2026-03-25",
      "value": 80.48079986572266
    },
    {
      "time": "2026-03-26",
      "value": 80.43839981079101
    },
    {
      "time": "2026-03-27",
      "value": 80.39199981689453
    },
    {
      "time": "2026-03-30",
      "value": 80.34739974975587
    },
    {
      "time": "2026-03-31",
      "value": 80.31679977416992
    },
    {
      "time": "2026-04-01",
      "value": 80.28659988403321
    },
    {
      "time": "2026-04-02",
      "value": 80.25539978027344
    },
    {
      "time": "2026-04-06",
      "value": 80.22579971313476
    },
    {
      "time": "2026-04-07",
      "value": 80.19739974975586
    },
    {
      "time": "2026-04-08",
      "value": 80.17759979248046
    },
    {
      "time": "2026-04-09",
      "value": 80.1597998046875
    },
    {
      "time": "2026-04-10",
      "value": 80.1381997680664
    },
    {
      "time": "2026-04-13",
      "value": 80.12279983520507
    },
    {
      "time": "2026-04-14",
      "value": 80.11039978027344
    },
    {
      "time": "2026-04-15",
      "value": 80.10419982910156
    },
    {
      "time": "2026-04-16",
      "value": 80.09679977416992
    },
    {
      "time": "2026-04-17",
      "value": 80.09739974975587
    },
    {
      "time": "2026-04-20",
      "value": 80.09839981079102
    },
    {
      "time": "2026-04-21",
      "value": 80.08959991455077
    },
    {
      "time": "2026-04-22",
      "value": 80.08119995117187
    },
    {
      "time": "2026-04-23",
      "value": 80.0718000793457
    },
    {
      "time": "2026-04-24",
      "value": 80.06480010986328
    },
    {
      "time": "2026-04-27",
      "value": 80.05920013427735
    },
    {
      "time": "2026-04-28",
      "value": 80.0502001953125
    },
    {
      "time": "2026-04-29",
      "value": 80.03660018920898
    },
    {
      "time": "2026-04-30",
      "value": 80.02600006103516
    },
    {
      "time": "2026-05-01",
      "value": 80.0083999633789
    },
    {
      "time": "2026-05-04",
      "value": 79.98440002441406
    },
    {
      "time": "2026-05-05",
      "value": 79.96539993286133
    },
    {
      "time": "2026-05-06",
      "value": 79.95240005493164
    },
    {
      "time": "2026-05-07",
      "value": 79.93120010375976
    },
    {
      "time": "2026-05-08",
      "value": 79.9170001220703
    },
    {
      "time": "2026-05-11",
      "value": 79.90220016479492
    },
    {
      "time": "2026-05-12",
      "value": 79.89400024414063
    },
    {
      "time": "2026-05-13",
      "value": 79.88980026245117
    },
    {
      "time": "2026-05-14",
      "value": 79.87880020141601
    },
    {
      "time": "2026-05-15",
      "value": 79.86640014648438
    },
    {
      "time": "2026-05-18",
      "value": 79.8634001159668
    },
    {
      "time": "2026-05-19",
      "value": 79.84700012207031
    },
    {
      "time": "2026-05-20",
      "value": 79.8434001159668
    },
    {
      "time": "2026-05-21",
      "value": 79.84420013427734
    },
    {
      "time": "2026-05-22",
      "value": 79.8554002380371
    },
    {
      "time": "2026-05-26",
      "value": 79.87500030517577
    },
    {
      "time": "2026-05-27",
      "value": 79.88860031127929
    },
    {
      "time": "2026-05-28",
      "value": 79.8970004272461
    },
    {
      "time": "2026-05-29",
      "value": 79.9152003479004
    },
    {
      "time": "2026-06-01",
      "value": 79.91880020141602
    },
    {
      "time": "2026-06-02",
      "value": 79.93840026855469
    },
    {
      "time": "2026-06-03",
      "value": 79.94320022583008
    },
    {
      "time": "2026-06-04",
      "value": 79.95640029907227
    },
    {
      "time": "2026-06-05",
      "value": 79.95660034179687
    },
    {
      "time": "2026-06-08",
      "value": 79.96900039672852
    },
    {
      "time": "2026-06-09",
      "value": 79.98700042724609
    },
    {
      "time": "2026-06-10",
      "value": 80.00020050048828
    },
    {
      "time": "2026-06-11",
      "value": 80.00780059814453
    },
    {
      "time": "2026-06-12",
      "value": 80.01920059204102
    },
    {
      "time": "2026-06-15",
      "value": 80.0288006591797
    },
    {
      "time": "2026-06-16",
      "value": 80.03540069580077
    },
    {
      "time": "2026-06-17",
      "value": 80.03560073852539
    },
    {
      "time": "2026-06-18",
      "value": 80.03200073242188
    },
    {
      "time": "2026-06-22",
      "value": 80.02520080566406
    },
    {
      "time": "2026-06-23",
      "value": 80.02340087890624
    },
    {
      "time": "2026-06-24",
      "value": 80.01520080566407
    },
    {
      "time": "2026-06-25",
      "value": 80.00280075073242
    },
    {
      "time": "2026-06-26",
      "value": 79.99020080566406
    },
    {
      "time": "2026-06-29",
      "value": 79.98340087890625
    },
    {
      "time": "2026-06-30",
      "value": 79.96980087280274
    },
    {
      "time": "2026-07-01",
      "value": 79.95000076293945
    },
    {
      "time": "2026-07-02",
      "value": 79.93680068969726
    },
    {
      "time": "2026-07-06",
      "value": 79.9242007446289
    },
    {
      "time": "2026-07-07",
      "value": 79.91200073242187
    },
    {
      "time": "2026-07-08",
      "value": 79.89560073852539
    },
    {
      "time": "2026-07-09",
      "value": 79.88040069580079
    },
    {
      "time": "2026-07-10",
      "value": 79.86660064697266
    },
    {
      "time": "2026-07-13",
      "value": 79.85440063476562
    },
    {
      "time": "2026-07-14",
      "value": 79.84040069580078
    },
    {
      "time": "2026-07-15",
      "value": 79.83540069580079
    },
    {
      "time": "2026-07-16",
      "value": 79.83540069580079
    },
    {
      "time": "2026-07-17",
      "value": 79.83000076293945
    },
    {
      "time": "2026-07-20",
      "value": 79.82040069580079
    },
    {
      "time": "2026-07-21",
      "value": 79.81620071411133
    },
    {
      "time": "2026-07-22",
      "value": 79.80380065917969
    },
    {
      "time": "2026-07-23",
      "value": 79.78880065917969
    },
    {
      "time": "2026-07-24",
      "value": 79.77600067138673
    }
  ],
  "analysis": null
}