{
  "ok": true,
  "cached": false,
  "ticker": "RYLD",
  "price": 15.92,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The $26.75 Million Bet Against Your Gains: Inside RYLD’s Hidden Cost Structure",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/2c7c8851-cf47-3b61-a2fc-dd0a6990e95a/the-%2426.75-million-bet.html",
      "published": "2026-07-18"
    },
    {
      "title": "When Call-Writing ETFs Underperform: RYLD Gives Up 8% to Uncapped Peers This Year",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5cd3cd27-d0ee-3160-b06a-d814f2a3abd4/when-call-writing-etfs.html",
      "published": "2026-07-16"
    },
    {
      "title": "The Hidden Price Of A High Yield",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/468f083a-3416-3736-8f0e-29ff88b1ce13/the-hidden-price-of-a-high.html",
      "published": "2026-07-13"
    },
    {
      "title": "How Covered Call ETFs Like XYLD and RYLD Fit a Retiree’s Income Sleeve",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5aa19d28-5de9-3cda-a22c-b6094c183161/how-covered-call-etfs-like.html",
      "published": "2026-06-26"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 14.819999694824219,
      "high": 14.848999977111816,
      "low": 14.774999618530273,
      "close": 14.829999923706055,
      "volume": 555000
    },
    {
      "time": "2025-07-28",
      "open": 14.859999656677246,
      "high": 14.890000343322754,
      "low": 14.829999923706055,
      "close": 14.850000381469727,
      "volume": 746500
    },
    {
      "time": "2025-07-29",
      "open": 14.850000381469727,
      "high": 14.890000343322754,
      "low": 14.791000366210938,
      "close": 14.800000190734863,
      "volume": 554100
    },
    {
      "time": "2025-07-30",
      "open": 14.859999656677246,
      "high": 14.890000343322754,
      "low": 14.729999542236328,
      "close": 14.789999961853027,
      "volume": 1117800
    },
    {
      "time": "2025-07-31",
      "open": 14.770000457763672,
      "high": 14.800000190734863,
      "low": 14.670000076293945,
      "close": 14.6899995803833,
      "volume": 656700
    },
    {
      "time": "2025-08-01",
      "open": 14.600000381469727,
      "high": 14.600000381469727,
      "low": 14.329999923706055,
      "close": 14.460000038146973,
      "volume": 1525700
    },
    {
      "time": "2025-08-04",
      "open": 14.545000076293945,
      "high": 14.729999542236328,
      "low": 14.545000076293945,
      "close": 14.729999542236328,
      "volume": 1108300
    },
    {
      "time": "2025-08-05",
      "open": 14.760000228881836,
      "high": 14.8100004196167,
      "low": 14.680000305175781,
      "close": 14.789999961853027,
      "volume": 715000
    },
    {
      "time": "2025-08-06",
      "open": 14.8100004196167,
      "high": 14.8149995803833,
      "low": 14.748000144958496,
      "close": 14.800000190734863,
      "volume": 317700
    },
    {
      "time": "2025-08-07",
      "open": 14.869999885559082,
      "high": 14.890000343322754,
      "low": 14.710000038146973,
      "close": 14.760000228881836,
      "volume": 570100
    },
    {
      "time": "2025-08-08",
      "open": 14.819999694824219,
      "high": 14.859999656677246,
      "low": 14.779999732971191,
      "close": 14.800000190734863,
      "volume": 495500
    },
    {
      "time": "2025-08-11",
      "open": 14.819999694824219,
      "high": 14.880000114440918,
      "low": 14.800000190734863,
      "close": 14.819999694824219,
      "volume": 488300
    },
    {
      "time": "2025-08-12",
      "open": 14.880000114440918,
      "high": 15.09000015258789,
      "low": 14.880000114440918,
      "close": 15.069999694824219,
      "volume": 709900
    },
    {
      "time": "2025-08-13",
      "open": 15.100000381469727,
      "high": 15.140000343322754,
      "low": 15.100000381469727,
      "close": 15.140000343322754,
      "volume": 668400
    },
    {
      "time": "2025-08-14",
      "open": 15.100000381469727,
      "high": 15.140000343322754,
      "low": 15.100000381469727,
      "close": 15.130000114440918,
      "volume": 551200
    },
    {
      "time": "2025-08-15",
      "open": 15.100000381469727,
      "high": 15.140000343322754,
      "low": 14.9399995803833,
      "close": 15,
      "volume": 531300
    },
    {
      "time": "2025-08-18",
      "open": 14.880000114440918,
      "high": 14.914999961853027,
      "low": 14.850000381469727,
      "close": 14.90999984741211,
      "volume": 429600
    },
    {
      "time": "2025-08-19",
      "open": 14.880000114440918,
      "high": 14.930000305175781,
      "low": 14.819999694824219,
      "close": 14.84000015258789,
      "volume": 583900
    },
    {
      "time": "2025-08-20",
      "open": 14.819999694824219,
      "high": 14.850000381469727,
      "low": 14.739999771118164,
      "close": 14.819999694824219,
      "volume": 436100
    },
    {
      "time": "2025-08-21",
      "open": 14.789999961853027,
      "high": 14.84000015258789,
      "low": 14.755000114440918,
      "close": 14.819999694824219,
      "volume": 375400
    },
    {
      "time": "2025-08-22",
      "open": 14.859999656677246,
      "high": 15.079999923706055,
      "low": 14.859999656677246,
      "close": 15.069999694824219,
      "volume": 506300
    },
    {
      "time": "2025-08-25",
      "open": 15.069999694824219,
      "high": 15.079999923706055,
      "low": 15.039999961853027,
      "close": 15.050000190734863,
      "volume": 600200
    },
    {
      "time": "2025-08-26",
      "open": 15.050000190734863,
      "high": 15.09000015258789,
      "low": 15.039999961853027,
      "close": 15.069999694824219,
      "volume": 499500
    },
    {
      "time": "2025-08-27",
      "open": 15.050000190734863,
      "high": 15.109999656677246,
      "low": 15.050000190734863,
      "close": 15.09000015258789,
      "volume": 723500
    },
    {
      "time": "2025-08-28",
      "open": 15.109999656677246,
      "high": 15.119999885559082,
      "low": 15.100000381469727,
      "close": 15.109999656677246,
      "volume": 887500
    },
    {
      "time": "2025-08-29",
      "open": 15.130000114440918,
      "high": 15.140000343322754,
      "low": 15.09000015258789,
      "close": 15.119999885559082,
      "volume": 609800
    },
    {
      "time": "2025-09-02",
      "open": 15.079999923706055,
      "high": 15.100000381469727,
      "low": 15.03499984741211,
      "close": 15.09000015258789,
      "volume": 711000
    },
    {
      "time": "2025-09-03",
      "open": 15.079999923706055,
      "high": 15.130000114440918,
      "low": 15.079999923706055,
      "close": 15.109999656677246,
      "volume": 396900
    },
    {
      "time": "2025-09-04",
      "open": 15.109999656677246,
      "high": 15.15999984741211,
      "low": 15.109999656677246,
      "close": 15.15999984741211,
      "volume": 491600
    },
    {
      "time": "2025-09-05",
      "open": 15.199999809265137,
      "high": 15.210000038146973,
      "low": 15.145000457763672,
      "close": 15.199999809265137,
      "volume": 611600
    },
    {
      "time": "2025-09-08",
      "open": 15.199999809265137,
      "high": 15.229999542236328,
      "low": 15.199999809265137,
      "close": 15.210000038146973,
      "volume": 579000
    },
    {
      "time": "2025-09-09",
      "open": 15.210000038146973,
      "high": 15.220000267028809,
      "low": 15.1899995803833,
      "close": 15.210000038146973,
      "volume": 550600
    },
    {
      "time": "2025-09-10",
      "open": 15.220000267028809,
      "high": 15.239999771118164,
      "low": 15.199999809265137,
      "close": 15.220000267028809,
      "volume": 477800
    },
    {
      "time": "2025-09-11",
      "open": 15.210000038146973,
      "high": 15.25,
      "low": 15.210000038146973,
      "close": 15.25,
      "volume": 467800
    },
    {
      "time": "2025-09-12",
      "open": 15.239999771118164,
      "high": 15.270000457763672,
      "low": 15.239999771118164,
      "close": 15.260000228881836,
      "volume": 588200
    },
    {
      "time": "2025-09-15",
      "open": 15.279999732971191,
      "high": 15.279999732971191,
      "low": 15.260000228881836,
      "close": 15.270000457763672,
      "volume": 577400
    },
    {
      "time": "2025-09-16",
      "open": 15.289999961853027,
      "high": 15.289999961853027,
      "low": 15.260000228881836,
      "close": 15.279999732971191,
      "volume": 693700
    },
    {
      "time": "2025-09-17",
      "open": 15.300000190734863,
      "high": 15.300000190734863,
      "low": 15.260000228881836,
      "close": 15.270000457763672,
      "volume": 1006700
    },
    {
      "time": "2025-09-18",
      "open": 15.300000190734863,
      "high": 15.3100004196167,
      "low": 15.279999732971191,
      "close": 15.289999961853027,
      "volume": 664300
    },
    {
      "time": "2025-09-19",
      "open": 15.25,
      "high": 15.277000427246094,
      "low": 15.130000114440918,
      "close": 15.15999984741211,
      "volume": 1044300
    },
    {
      "time": "2025-09-22",
      "open": 15,
      "high": 15.069999694824219,
      "low": 14.960000038146973,
      "close": 15.039999961853027,
      "volume": 757100
    },
    {
      "time": "2025-09-23",
      "open": 15.0600004196167,
      "high": 15.119999885559082,
      "low": 15.010000228881836,
      "close": 15.010000228881836,
      "volume": 775300
    },
    {
      "time": "2025-09-24",
      "open": 15.050000190734863,
      "high": 15.067000389099121,
      "low": 14.960000038146973,
      "close": 14.970000267028809,
      "volume": 619300
    },
    {
      "time": "2025-09-25",
      "open": 14.880000114440918,
      "high": 14.916999816894531,
      "low": 14.8100004196167,
      "close": 14.899999618530273,
      "volume": 1242200
    },
    {
      "time": "2025-09-26",
      "open": 14.90999984741211,
      "high": 15.010000228881836,
      "low": 14.90999984741211,
      "close": 15.010000228881836,
      "volume": 457400
    },
    {
      "time": "2025-09-29",
      "open": 15.039999961853027,
      "high": 15.055000305175781,
      "low": 15,
      "close": 15.020000457763672,
      "volume": 724500
    },
    {
      "time": "2025-09-30",
      "open": 15.010000228881836,
      "high": 15.057999610900879,
      "low": 14.949999809265137,
      "close": 15.050000190734863,
      "volume": 668300
    },
    {
      "time": "2025-10-01",
      "open": 15.010000228881836,
      "high": 15.100000381469727,
      "low": 15.010000228881836,
      "close": 15.100000381469727,
      "volume": 602000
    },
    {
      "time": "2025-10-02",
      "open": 15.119999885559082,
      "high": 15.149999618530273,
      "low": 15.0600004196167,
      "close": 15.149999618530273,
      "volume": 642300
    },
    {
      "time": "2025-10-03",
      "open": 15.15999984741211,
      "high": 15.25,
      "low": 15.149999618530273,
      "close": 15.210000038146973,
      "volume": 743100
    },
    {
      "time": "2025-10-06",
      "open": 15.229999542236328,
      "high": 15.279999732971191,
      "low": 15.229999542236328,
      "close": 15.260000228881836,
      "volume": 349100
    },
    {
      "time": "2025-10-07",
      "open": 15.260000228881836,
      "high": 15.279999732971191,
      "low": 15.15999984741211,
      "close": 15.1899995803833,
      "volume": 404700
    },
    {
      "time": "2025-10-08",
      "open": 15.220000267028809,
      "high": 15.289999961853027,
      "low": 15.199999809265137,
      "close": 15.289999961853027,
      "volume": 454000
    },
    {
      "time": "2025-10-09",
      "open": 15.270000457763672,
      "high": 15.295000076293945,
      "low": 15.21500015258789,
      "close": 15.25,
      "volume": 632800
    },
    {
      "time": "2025-10-10",
      "open": 15.270000457763672,
      "high": 15.3100004196167,
      "low": 14.9399995803833,
      "close": 14.9399995803833,
      "volume": 1327700
    },
    {
      "time": "2025-10-13",
      "open": 15.170000076293945,
      "high": 15.279999732971191,
      "low": 15.149999618530273,
      "close": 15.260000228881836,
      "volume": 712600
    },
    {
      "time": "2025-10-14",
      "open": 15.15999984741211,
      "high": 15.359999656677246,
      "low": 15.109999656677246,
      "close": 15.34000015258789,
      "volume": 488000
    },
    {
      "time": "2025-10-15",
      "open": 15.390000343322754,
      "high": 15.390000343322754,
      "low": 15.319999694824219,
      "close": 15.380000114440918,
      "volume": 713800
    },
    {
      "time": "2025-10-16",
      "open": 15.390000343322754,
      "high": 15.390000343322754,
      "low": 15.289999961853027,
      "close": 15.34000015258789,
      "volume": 640600
    },
    {
      "time": "2025-10-17",
      "open": 15.270000457763672,
      "high": 15.449999809265137,
      "low": 15.239999771118164,
      "close": 15.350000381469727,
      "volume": 791400
    },
    {
      "time": "2025-10-20",
      "open": 15.260000228881836,
      "high": 15.380000114440918,
      "low": 15.260000228881836,
      "close": 15.369999885559082,
      "volume": 504700
    },
    {
      "time": "2025-10-21",
      "open": 15.34000015258789,
      "high": 15.390000343322754,
      "low": 15.3100004196167,
      "close": 15.350000381469727,
      "volume": 406900
    },
    {
      "time": "2025-10-22",
      "open": 15.279999732971191,
      "high": 15.347000122070312,
      "low": 15.180000305175781,
      "close": 15.270000457763672,
      "volume": 718000
    },
    {
      "time": "2025-10-23",
      "open": 15.239999771118164,
      "high": 15.380000114440918,
      "low": 15.239999771118164,
      "close": 15.350000381469727,
      "volume": 564200
    },
    {
      "time": "2025-10-24",
      "open": 15.399999618530273,
      "high": 15.479999542236328,
      "low": 15.399999618530273,
      "close": 15.460000038146973,
      "volume": 385500
    },
    {
      "time": "2025-10-27",
      "open": 15.5,
      "high": 15.510000228881836,
      "low": 15.460000038146973,
      "close": 15.489999771118164,
      "volume": 506700
    },
    {
      "time": "2025-10-28",
      "open": 15.470000267028809,
      "high": 15.494999885559082,
      "low": 15.444999694824219,
      "close": 15.449999809265137,
      "volume": 510100
    },
    {
      "time": "2025-10-29",
      "open": 15.420000076293945,
      "high": 15.489999771118164,
      "low": 15.359999656677246,
      "close": 15.420000076293945,
      "volume": 750700
    },
    {
      "time": "2025-10-30",
      "open": 15.359999656677246,
      "high": 15.449999809265137,
      "low": 15.359999656677246,
      "close": 15.369999885559082,
      "volume": 534500
    },
    {
      "time": "2025-10-31",
      "open": 15.430000305175781,
      "high": 15.430000305175781,
      "low": 15.34000015258789,
      "close": 15.40999984741211,
      "volume": 455700
    },
    {
      "time": "2025-11-03",
      "open": 15.399999618530273,
      "high": 15.430000305175781,
      "low": 15.312999725341797,
      "close": 15.399999618530273,
      "volume": 567700
    },
    {
      "time": "2025-11-04",
      "open": 15.300000190734863,
      "high": 15.380000114440918,
      "low": 15.274999618530273,
      "close": 15.289999961853027,
      "volume": 352800
    },
    {
      "time": "2025-11-05",
      "open": 15.34000015258789,
      "high": 15.449999809265137,
      "low": 15.3100004196167,
      "close": 15.399999618530273,
      "volume": 721700
    },
    {
      "time": "2025-11-06",
      "open": 15.390000343322754,
      "high": 15.414999961853027,
      "low": 15.265000343322754,
      "close": 15.289999961853027,
      "volume": 418500
    },
    {
      "time": "2025-11-07",
      "open": 15.229999542236328,
      "high": 15.34000015258789,
      "low": 15.111000061035156,
      "close": 15.329999923706055,
      "volume": 636800
    },
    {
      "time": "2025-11-10",
      "open": 15.420000076293945,
      "high": 15.489999771118164,
      "low": 15.399999618530273,
      "close": 15.449999809265137,
      "volume": 420900
    },
    {
      "time": "2025-11-11",
      "open": 15.40999984741211,
      "high": 15.489999771118164,
      "low": 15.40999984741211,
      "close": 15.479999542236328,
      "volume": 307500
    },
    {
      "time": "2025-11-12",
      "open": 15.479999542236328,
      "high": 15.539999961853027,
      "low": 15.46500015258789,
      "close": 15.470000267028809,
      "volume": 373400
    },
    {
      "time": "2025-11-13",
      "open": 15.40999984741211,
      "high": 15.449999809265137,
      "low": 15.149999618530273,
      "close": 15.199999809265137,
      "volume": 531800
    },
    {
      "time": "2025-11-14",
      "open": 15.0600004196167,
      "high": 15.314000129699707,
      "low": 15.02400016784668,
      "close": 15.25,
      "volume": 481300
    },
    {
      "time": "2025-11-17",
      "open": 15.180000305175781,
      "high": 15.279999732971191,
      "low": 14.9350004196167,
      "close": 14.989999771118164,
      "volume": 774400
    },
    {
      "time": "2025-11-18",
      "open": 14.960000038146973,
      "high": 15.130000114440918,
      "low": 14.885000228881836,
      "close": 15.050000190734863,
      "volume": 633000
    },
    {
      "time": "2025-11-19",
      "open": 15.0600004196167,
      "high": 15.210000038146973,
      "low": 14.984000205993652,
      "close": 15.029999732971191,
      "volume": 498300
    },
    {
      "time": "2025-11-20",
      "open": 15.229999542236328,
      "high": 15.399999618530273,
      "low": 14.75,
      "close": 14.779999732971191,
      "volume": 947900
    },
    {
      "time": "2025-11-21",
      "open": 14.880000114440918,
      "high": 15.234999656677246,
      "low": 14.800000190734863,
      "close": 15.1899995803833,
      "volume": 1071500
    },
    {
      "time": "2025-11-24",
      "open": 15.039999961853027,
      "high": 15.15999984741211,
      "low": 15.039999961853027,
      "close": 15.15999984741211,
      "volume": 454100
    },
    {
      "time": "2025-11-25",
      "open": 15.239999771118164,
      "high": 15.25,
      "low": 15.145000457763672,
      "close": 15.229999542236328,
      "volume": 420400
    },
    {
      "time": "2025-11-26",
      "open": 15.229999542236328,
      "high": 15.300000190734863,
      "low": 15.229999542236328,
      "close": 15.270000457763672,
      "volume": 378300
    },
    {
      "time": "2025-11-28",
      "open": 15.289999961853027,
      "high": 15.34000015258789,
      "low": 15.279999732971191,
      "close": 15.34000015258789,
      "volume": 218300
    },
    {
      "time": "2025-12-01",
      "open": 15.220000267028809,
      "high": 15.3100004196167,
      "low": 15.220000267028809,
      "close": 15.300000190734863,
      "volume": 692100
    },
    {
      "time": "2025-12-02",
      "open": 15.34000015258789,
      "high": 15.34000015258789,
      "low": 15.289999961853027,
      "close": 15.300000190734863,
      "volume": 1044400
    },
    {
      "time": "2025-12-03",
      "open": 15.3100004196167,
      "high": 15.34000015258789,
      "low": 15.300000190734863,
      "close": 15.34000015258789,
      "volume": 653700
    },
    {
      "time": "2025-12-04",
      "open": 15.3100004196167,
      "high": 15.359999656677246,
      "low": 15.3100004196167,
      "close": 15.359999656677246,
      "volume": 628700
    },
    {
      "time": "2025-12-05",
      "open": 15.359999656677246,
      "high": 15.390000343322754,
      "low": 15.34000015258789,
      "close": 15.380000114440918,
      "volume": 973000
    },
    {
      "time": "2025-12-08",
      "open": 15.390000343322754,
      "high": 15.390000343322754,
      "low": 15.350000381469727,
      "close": 15.380000114440918,
      "volume": 594300
    },
    {
      "time": "2025-12-09",
      "open": 15.390000343322754,
      "high": 15.390000343322754,
      "low": 15.350000381469727,
      "close": 15.369999885559082,
      "volume": 426700
    },
    {
      "time": "2025-12-10",
      "open": 15.350000381469727,
      "high": 15.369999885559082,
      "low": 15.34000015258789,
      "close": 15.34000015258789,
      "volume": 893800
    },
    {
      "time": "2025-12-11",
      "open": 15.350000381469727,
      "high": 15.390000343322754,
      "low": 15.350000381469727,
      "close": 15.369999885559082,
      "volume": 779800
    },
    {
      "time": "2025-12-12",
      "open": 15.380000114440918,
      "high": 15.40999984741211,
      "low": 15.375,
      "close": 15.390000343322754,
      "volume": 1440100
    },
    {
      "time": "2025-12-15",
      "open": 15.420000076293945,
      "high": 15.420000076293945,
      "low": 15.369999885559082,
      "close": 15.390000343322754,
      "volume": 782700
    },
    {
      "time": "2025-12-16",
      "open": 15.40999984741211,
      "high": 15.40999984741211,
      "low": 15.369999885559082,
      "close": 15.385000228881836,
      "volume": 548700
    },
    {
      "time": "2025-12-17",
      "open": 15.390000343322754,
      "high": 15.399999618530273,
      "low": 15.369999885559082,
      "close": 15.385000228881836,
      "volume": 748700
    },
    {
      "time": "2025-12-18",
      "open": 15.4399995803833,
      "high": 15.4399995803833,
      "low": 15.369999885559082,
      "close": 15.40999984741211,
      "volume": 509400
    },
    {
      "time": "2025-12-19",
      "open": 15.430000305175781,
      "high": 15.550000190734863,
      "low": 15.380000114440918,
      "close": 15.550000190734863,
      "volume": 1124300
    },
    {
      "time": "2025-12-22",
      "open": 15.4399995803833,
      "high": 15.510000228881836,
      "low": 15.425000190734863,
      "close": 15.489999771118164,
      "volume": 862000
    },
    {
      "time": "2025-12-23",
      "open": 15.479999542236328,
      "high": 15.479999542236328,
      "low": 15.430000305175781,
      "close": 15.460000038146973,
      "volume": 702700
    },
    {
      "time": "2025-12-24",
      "open": 15.460000038146973,
      "high": 15.5,
      "low": 15.425000190734863,
      "close": 15.479999542236328,
      "volume": 378600
    },
    {
      "time": "2025-12-26",
      "open": 15.460000038146973,
      "high": 15.470000267028809,
      "low": 15.420000076293945,
      "close": 15.470000267028809,
      "volume": 594600
    },
    {
      "time": "2025-12-29",
      "open": 15.4399995803833,
      "high": 15.470000267028809,
      "low": 15.40999984741211,
      "close": 15.4399995803833,
      "volume": 1006100
    },
    {
      "time": "2025-12-30",
      "open": 15.460000038146973,
      "high": 15.460000038146973,
      "low": 15.369999885559082,
      "close": 15.380000114440918,
      "volume": 779200
    },
    {
      "time": "2025-12-31",
      "open": 15.390000343322754,
      "high": 15.390000343322754,
      "low": 15.300000190734863,
      "close": 15.300000190734863,
      "volume": 934400
    },
    {
      "time": "2026-01-02",
      "open": 15.380000114440918,
      "high": 15.53600025177002,
      "low": 15.335000038146973,
      "close": 15.4399995803833,
      "volume": 2660200
    },
    {
      "time": "2026-01-05",
      "open": 15.390000343322754,
      "high": 15.579999923706055,
      "low": 15.390000343322754,
      "close": 15.550000190734863,
      "volume": 1000900
    },
    {
      "time": "2026-01-06",
      "open": 15.539999961853027,
      "high": 15.630000114440918,
      "low": 15.529999732971191,
      "close": 15.619999885559082,
      "volume": 562600
    },
    {
      "time": "2026-01-07",
      "open": 15.619999885559082,
      "high": 15.640000343322754,
      "low": 15.579999923706055,
      "close": 15.630000114440918,
      "volume": 517900
    },
    {
      "time": "2026-01-08",
      "open": 15.630000114440918,
      "high": 15.65999984741211,
      "low": 15.604999542236328,
      "close": 15.65999984741211,
      "volume": 556600
    },
    {
      "time": "2026-01-09",
      "open": 15.699999809265137,
      "high": 15.710000038146973,
      "low": 15.65999984741211,
      "close": 15.6899995803833,
      "volume": 765900
    },
    {
      "time": "2026-01-12",
      "open": 15.6899995803833,
      "high": 15.710000038146973,
      "low": 15.670000076293945,
      "close": 15.710000038146973,
      "volume": 631700
    },
    {
      "time": "2026-01-13",
      "open": 15.710000038146973,
      "high": 15.710000038146973,
      "low": 15.6899995803833,
      "close": 15.699999809265137,
      "volume": 812300
    },
    {
      "time": "2026-01-14",
      "open": 15.710000038146973,
      "high": 15.720000267028809,
      "low": 15.6899995803833,
      "close": 15.720000267028809,
      "volume": 1003200
    },
    {
      "time": "2026-01-15",
      "open": 15.699999809265137,
      "high": 15.720000267028809,
      "low": 15.6899995803833,
      "close": 15.6899995803833,
      "volume": 1026300
    },
    {
      "time": "2026-01-16",
      "open": 15.729999542236328,
      "high": 15.800000190734863,
      "low": 15.63700008392334,
      "close": 15.739999771118164,
      "volume": 1130900
    },
    {
      "time": "2026-01-20",
      "open": 15.4399995803833,
      "high": 15.569999694824219,
      "low": 15.430000305175781,
      "close": 15.470000267028809,
      "volume": 1445100
    },
    {
      "time": "2026-01-21",
      "open": 15.520000457763672,
      "high": 15.670000076293945,
      "low": 15.489999771118164,
      "close": 15.630000114440918,
      "volume": 1339700
    },
    {
      "time": "2026-01-22",
      "open": 15.670000076293945,
      "high": 15.729999542236328,
      "low": 15.670000076293945,
      "close": 15.699999809265137,
      "volume": 863600
    },
    {
      "time": "2026-01-23",
      "open": 15.6899995803833,
      "high": 15.6899995803833,
      "low": 15.579999923706055,
      "close": 15.600000381469727,
      "volume": 1102800
    },
    {
      "time": "2026-01-26",
      "open": 15.579999923706055,
      "high": 15.649999618530273,
      "low": 15.5649995803833,
      "close": 15.59000015258789,
      "volume": 656500
    },
    {
      "time": "2026-01-27",
      "open": 15.59000015258789,
      "high": 15.628000259399414,
      "low": 15.555999755859375,
      "close": 15.619999885559082,
      "volume": 706100
    },
    {
      "time": "2026-01-28",
      "open": 15.630000114440918,
      "high": 15.675000190734863,
      "low": 15.5649995803833,
      "close": 15.59000015258789,
      "volume": 908100
    },
    {
      "time": "2026-01-29",
      "open": 15.59000015258789,
      "high": 15.630000114440918,
      "low": 15.430000305175781,
      "close": 15.569999694824219,
      "volume": 1345300
    },
    {
      "time": "2026-01-30",
      "open": 15.5,
      "high": 15.569999694824219,
      "low": 15.380000114440918,
      "close": 15.4399995803833,
      "volume": 1213300
    },
    {
      "time": "2026-02-02",
      "open": 15.4399995803833,
      "high": 15.640000343322754,
      "low": 15.399999618530273,
      "close": 15.569999694824219,
      "volume": 1138900
    },
    {
      "time": "2026-02-03",
      "open": 15.569999694824219,
      "high": 15.675000190734863,
      "low": 15.414999961853027,
      "close": 15.579999923706055,
      "volume": 1074300
    },
    {
      "time": "2026-02-04",
      "open": 15.630000114440918,
      "high": 15.640000343322754,
      "low": 15.343000411987305,
      "close": 15.5,
      "volume": 1117400
    },
    {
      "time": "2026-02-05",
      "open": 15.479999542236328,
      "high": 15.513999938964844,
      "low": 15.244999885559082,
      "close": 15.289999961853027,
      "volume": 1261900
    },
    {
      "time": "2026-02-06",
      "open": 15.40999984741211,
      "high": 15.710000038146973,
      "low": 15.40999984741211,
      "close": 15.680000305175781,
      "volume": 979900
    },
    {
      "time": "2026-02-09",
      "open": 15.649999618530273,
      "high": 15.793000221252441,
      "low": 15.640000343322754,
      "close": 15.760000228881836,
      "volume": 539400
    },
    {
      "time": "2026-02-10",
      "open": 15.760000228881836,
      "high": 15.829000473022461,
      "low": 15.75,
      "close": 15.75,
      "volume": 792200
    },
    {
      "time": "2026-02-11",
      "open": 15.8100004196167,
      "high": 15.835000038146973,
      "low": 15.635000228881836,
      "close": 15.729999542236328,
      "volume": 850900
    },
    {
      "time": "2026-02-12",
      "open": 15.829999923706055,
      "high": 15.829999923706055,
      "low": 15.470000267028809,
      "close": 15.520000457763672,
      "volume": 891100
    },
    {
      "time": "2026-02-13",
      "open": 15.539999961853027,
      "high": 15.774999618530273,
      "low": 15.479999542236328,
      "close": 15.6899995803833,
      "volume": 1045300
    },
    {
      "time": "2026-02-17",
      "open": 15.6899995803833,
      "high": 15.78499984741211,
      "low": 15.536999702453613,
      "close": 15.739999771118164,
      "volume": 586000
    },
    {
      "time": "2026-02-18",
      "open": 15.699999809265137,
      "high": 15.899999618530273,
      "low": 15.680000305175781,
      "close": 15.819999694824219,
      "volume": 440700
    },
    {
      "time": "2026-02-19",
      "open": 15.779999732971191,
      "high": 15.869999885559082,
      "low": 15.670000076293945,
      "close": 15.869999885559082,
      "volume": 558000
    },
    {
      "time": "2026-02-20",
      "open": 15.779999732971191,
      "high": 16.020000457763672,
      "low": 15.760000228881836,
      "close": 15.880000114440918,
      "volume": 816200
    },
    {
      "time": "2026-02-23",
      "open": 15.649999618530273,
      "high": 15.706999778747559,
      "low": 15.489999771118164,
      "close": 15.579999923706055,
      "volume": 545100
    },
    {
      "time": "2026-02-24",
      "open": 15.579999923706055,
      "high": 15.710000038146973,
      "low": 15.550000190734863,
      "close": 15.6899995803833,
      "volume": 364800
    },
    {
      "time": "2026-02-25",
      "open": 15.75,
      "high": 15.779999732971191,
      "low": 15.6850004196167,
      "close": 15.770000457763672,
      "volume": 482300
    },
    {
      "time": "2026-02-26",
      "open": 15.760000228881836,
      "high": 15.800000190734863,
      "low": 15.664999961853027,
      "close": 15.779999732971191,
      "volume": 609500
    },
    {
      "time": "2026-02-27",
      "open": 15.729999542236328,
      "high": 15.729999542236328,
      "low": 15.595000267028809,
      "close": 15.670000076293945,
      "volume": 552700
    },
    {
      "time": "2026-03-02",
      "open": 15.524999618530273,
      "high": 15.760000228881836,
      "low": 15.5,
      "close": 15.729999542236328,
      "volume": 692400
    },
    {
      "time": "2026-03-03",
      "open": 15.4399995803833,
      "high": 15.654999732971191,
      "low": 15.3100004196167,
      "close": 15.579999923706055,
      "volume": 1357600
    },
    {
      "time": "2026-03-04",
      "open": 15.630000114440918,
      "high": 15.75,
      "low": 15.574999809265137,
      "close": 15.710000038146973,
      "volume": 656600
    },
    {
      "time": "2026-03-05",
      "open": 15.649999618530273,
      "high": 15.670000076293945,
      "low": 15.380000114440918,
      "close": 15.520000457763672,
      "volume": 607800
    },
    {
      "time": "2026-03-06",
      "open": 15.279999732971191,
      "high": 15.350000381469727,
      "low": 15.180000305175781,
      "close": 15.220000267028809,
      "volume": 965400
    },
    {
      "time": "2026-03-09",
      "open": 15.020000457763672,
      "high": 15.414999961853027,
      "low": 14.859999656677246,
      "close": 15.359999656677246,
      "volume": 1495000
    },
    {
      "time": "2026-03-10",
      "open": 15.369999885559082,
      "high": 15.59000015258789,
      "low": 15.319999694824219,
      "close": 15.369999885559082,
      "volume": 1223700
    },
    {
      "time": "2026-03-11",
      "open": 15.25,
      "high": 15.414999961853027,
      "low": 15.220000267028809,
      "close": 15.329999923706055,
      "volume": 654000
    },
    {
      "time": "2026-03-12",
      "open": 15.180000305175781,
      "high": 15.180000305175781,
      "low": 14.994999885559082,
      "close": 15.039999961853027,
      "volume": 866900
    },
    {
      "time": "2026-03-13",
      "open": 15.079999923706055,
      "high": 15.229999542236328,
      "low": 14.9399995803833,
      "close": 15,
      "volume": 1134400
    },
    {
      "time": "2026-03-16",
      "open": 15.149999618530273,
      "high": 15.300000190734863,
      "low": 15.119999885559082,
      "close": 15.149999618530273,
      "volume": 1247600
    },
    {
      "time": "2026-03-17",
      "open": 15.220000267028809,
      "high": 15.345000267028809,
      "low": 15.180000305175781,
      "close": 15.239999771118164,
      "volume": 790900
    },
    {
      "time": "2026-03-18",
      "open": 15.180000305175781,
      "high": 15.180000305175781,
      "low": 14.989999771118164,
      "close": 15,
      "volume": 1073700
    },
    {
      "time": "2026-03-19",
      "open": 14.859999656677246,
      "high": 15.229999542236328,
      "low": 14.779999732971191,
      "close": 15.09000015258789,
      "volume": 1495000
    },
    {
      "time": "2026-03-20",
      "open": 15.029999732971191,
      "high": 15.074999809265137,
      "low": 14.739999771118164,
      "close": 14.8100004196167,
      "volume": 1647300
    },
    {
      "time": "2026-03-23",
      "open": 14.8100004196167,
      "high": 14.960000038146973,
      "low": 14.800000190734863,
      "close": 14.84000015258789,
      "volume": 3424700
    },
    {
      "time": "2026-03-24",
      "open": 14.75,
      "high": 14.904999732971191,
      "low": 14.75,
      "close": 14.850000381469727,
      "volume": 1379500
    },
    {
      "time": "2026-03-25",
      "open": 14.899999618530273,
      "high": 14.975000381469727,
      "low": 14.880000114440918,
      "close": 14.949999809265137,
      "volume": 1131500
    },
    {
      "time": "2026-03-26",
      "open": 14.869999885559082,
      "high": 14.9350004196167,
      "low": 14.829999923706055,
      "close": 14.84000015258789,
      "volume": 858300
    },
    {
      "time": "2026-03-27",
      "open": 14.779999732971191,
      "high": 14.835000038146973,
      "low": 14.704999923706055,
      "close": 14.720000267028809,
      "volume": 1045900
    },
    {
      "time": "2026-03-30",
      "open": 14.789999961853027,
      "high": 14.805000305175781,
      "low": 14.609999656677246,
      "close": 14.640000343322754,
      "volume": 1062000
    },
    {
      "time": "2026-03-31",
      "open": 14.789999961853027,
      "high": 14.96500015258789,
      "low": 14.769000053405762,
      "close": 14.949999809265137,
      "volume": 1336100
    },
    {
      "time": "2026-04-01",
      "open": 14.970000267028809,
      "high": 15.074999809265137,
      "low": 14.970000267028809,
      "close": 15.010000228881836,
      "volume": 1209600
    },
    {
      "time": "2026-04-02",
      "open": 14.859999656677246,
      "high": 15.079999923706055,
      "low": 14.859999656677246,
      "close": 15.069999694824219,
      "volume": 1056900
    },
    {
      "time": "2026-04-06",
      "open": 15.069999694824219,
      "high": 15.130000114440918,
      "low": 15.069999694824219,
      "close": 15.100000381469727,
      "volume": 1156100
    },
    {
      "time": "2026-04-07",
      "open": 15.100000381469727,
      "high": 15.109999656677246,
      "low": 15.020000457763672,
      "close": 15.100000381469727,
      "volume": 889900
    },
    {
      "time": "2026-04-08",
      "open": 15.25,
      "high": 15.270000457763672,
      "low": 15.199999809265137,
      "close": 15.229999542236328,
      "volume": 2101000
    },
    {
      "time": "2026-04-09",
      "open": 15.270000457763672,
      "high": 15.279999732971191,
      "low": 15.234999656677246,
      "close": 15.25,
      "volume": 614900
    },
    {
      "time": "2026-04-10",
      "open": 15.25,
      "high": 15.274999618530273,
      "low": 15.244999885559082,
      "close": 15.260000228881836,
      "volume": 416500
    },
    {
      "time": "2026-04-13",
      "open": 15.25,
      "high": 15.289999961853027,
      "low": 15.25,
      "close": 15.260000228881836,
      "volume": 1235500
    },
    {
      "time": "2026-04-14",
      "open": 15.279999732971191,
      "high": 15.300000190734863,
      "low": 15.270000457763672,
      "close": 15.279999732971191,
      "volume": 673500
    },
    {
      "time": "2026-04-15",
      "open": 15.289999961853027,
      "high": 15.300000190734863,
      "low": 15.262999534606934,
      "close": 15.300000190734863,
      "volume": 775800
    },
    {
      "time": "2026-04-16",
      "open": 15.260000228881836,
      "high": 15.289999961853027,
      "low": 15.260000228881836,
      "close": 15.279999732971191,
      "volume": 617600
    },
    {
      "time": "2026-04-17",
      "open": 15.3100004196167,
      "high": 15.520000457763672,
      "low": 15.284000396728516,
      "close": 15.4399995803833,
      "volume": 1279400
    },
    {
      "time": "2026-04-20",
      "open": 15.270000457763672,
      "high": 15.350000381469727,
      "low": 15.239999771118164,
      "close": 15.319999694824219,
      "volume": 1464500
    },
    {
      "time": "2026-04-21",
      "open": 15.359999656677246,
      "high": 15.390000343322754,
      "low": 15.229999542236328,
      "close": 15.260000228881836,
      "volume": 1369200
    },
    {
      "time": "2026-04-22",
      "open": 15.350000381469727,
      "high": 15.350000381469727,
      "low": 15.274999618530273,
      "close": 15.319999694824219,
      "volume": 794900
    },
    {
      "time": "2026-04-23",
      "open": 15.319999694824219,
      "high": 15.369999885559082,
      "low": 15.175000190734863,
      "close": 15.319999694824219,
      "volume": 1081700
    },
    {
      "time": "2026-04-24",
      "open": 15.350000381469727,
      "high": 15.390000343322754,
      "low": 15.274999618530273,
      "close": 15.350000381469727,
      "volume": 971700
    },
    {
      "time": "2026-04-27",
      "open": 15.380000114440918,
      "high": 15.404999732971191,
      "low": 15.350000381469727,
      "close": 15.380000114440918,
      "volume": 458700
    },
    {
      "time": "2026-04-28",
      "open": 15.350000381469727,
      "high": 15.390000343322754,
      "low": 15.279999732971191,
      "close": 15.319999694824219,
      "volume": 597400
    },
    {
      "time": "2026-04-29",
      "open": 15.359999656677246,
      "high": 15.359999656677246,
      "low": 15.194999694824219,
      "close": 15.260000228881836,
      "volume": 508100
    },
    {
      "time": "2026-04-30",
      "open": 15.319999694824219,
      "high": 15.460000038146973,
      "low": 15.279999732971191,
      "close": 15.460000038146973,
      "volume": 482900
    },
    {
      "time": "2026-05-01",
      "open": 15.489999771118164,
      "high": 15.510000228881836,
      "low": 15.434000015258789,
      "close": 15.5,
      "volume": 538400
    },
    {
      "time": "2026-05-04",
      "open": 15.510000228881836,
      "high": 15.539999961853027,
      "low": 15.404999732971191,
      "close": 15.489999771118164,
      "volume": 575000
    },
    {
      "time": "2026-05-05",
      "open": 15.5,
      "high": 15.59000015258789,
      "low": 15.5,
      "close": 15.579999923706055,
      "volume": 585900
    },
    {
      "time": "2026-05-06",
      "open": 15.609999656677246,
      "high": 15.649999618530273,
      "low": 15.595000267028809,
      "close": 15.649999618530273,
      "volume": 630200
    },
    {
      "time": "2026-05-07",
      "open": 15.649999618530273,
      "high": 15.65999984741211,
      "low": 15.569999694824219,
      "close": 15.609999656677246,
      "volume": 475400
    },
    {
      "time": "2026-05-08",
      "open": 15.649999618530273,
      "high": 15.649999618530273,
      "low": 15.614999771118164,
      "close": 15.640000343322754,
      "volume": 384200
    },
    {
      "time": "2026-05-11",
      "open": 15.640000343322754,
      "high": 15.680000305175781,
      "low": 15.640000343322754,
      "close": 15.670000076293945,
      "volume": 582000
    },
    {
      "time": "2026-05-12",
      "open": 15.670000076293945,
      "high": 15.699999809265137,
      "low": 15.585000038146973,
      "close": 15.670000076293945,
      "volume": 373700
    },
    {
      "time": "2026-05-13",
      "open": 15.65999984741211,
      "high": 15.677000045776367,
      "low": 15.640000343322754,
      "close": 15.65999984741211,
      "volume": 786600
    },
    {
      "time": "2026-05-14",
      "open": 15.680000305175781,
      "high": 15.694999694824219,
      "low": 15.675000190734863,
      "close": 15.6899995803833,
      "volume": 319000
    },
    {
      "time": "2026-05-15",
      "open": 15.630000114440918,
      "high": 15.6850004196167,
      "low": 15.550000190734863,
      "close": 15.550000190734863,
      "volume": 694700
    },
    {
      "time": "2026-05-18",
      "open": 15.479999542236328,
      "high": 15.479999542236328,
      "low": 15.319999694824219,
      "close": 15.390000343322754,
      "volume": 802600
    },
    {
      "time": "2026-05-19",
      "open": 15.3100004196167,
      "high": 15.37399959564209,
      "low": 15.229999542236328,
      "close": 15.3100004196167,
      "volume": 834000
    },
    {
      "time": "2026-05-20",
      "open": 15.380000114440918,
      "high": 15.515000343322754,
      "low": 15.324999809265137,
      "close": 15.494999885559082,
      "volume": 775300
    },
    {
      "time": "2026-05-21",
      "open": 15.479999542236328,
      "high": 15.59000015258789,
      "low": 15.4350004196167,
      "close": 15.579999923706055,
      "volume": 698700
    },
    {
      "time": "2026-05-22",
      "open": 15.59000015258789,
      "high": 15.65999984741211,
      "low": 15.59000015258789,
      "close": 15.600000381469727,
      "volume": 491600
    },
    {
      "time": "2026-05-26",
      "open": 15.649999618530273,
      "high": 15.729999542236328,
      "low": 15.649999618530273,
      "close": 15.720000267028809,
      "volume": 429100
    },
    {
      "time": "2026-05-27",
      "open": 15.710000038146973,
      "high": 15.75,
      "low": 15.710000038146973,
      "close": 15.739999771118164,
      "volume": 416300
    },
    {
      "time": "2026-05-28",
      "open": 15.710000038146973,
      "high": 15.779999732971191,
      "low": 15.710000038146973,
      "close": 15.760000228881836,
      "volume": 396800
    },
    {
      "time": "2026-05-29",
      "open": 15.75,
      "high": 15.770000457763672,
      "low": 15.730999946594238,
      "close": 15.760000228881836,
      "volume": 285100
    },
    {
      "time": "2026-06-01",
      "open": 15.699999809265137,
      "high": 15.779999732971191,
      "low": 15.699999809265137,
      "close": 15.770000457763672,
      "volume": 407600
    },
    {
      "time": "2026-06-02",
      "open": 15.770000457763672,
      "high": 15.800000190734863,
      "low": 15.760000228881836,
      "close": 15.789999961853027,
      "volume": 307200
    },
    {
      "time": "2026-06-03",
      "open": 15.800000190734863,
      "high": 15.800000190734863,
      "low": 15.75,
      "close": 15.760000228881836,
      "volume": 437500
    },
    {
      "time": "2026-06-04",
      "open": 15.800000190734863,
      "high": 15.819999694824219,
      "low": 15.75,
      "close": 15.8100004196167,
      "volume": 367300
    },
    {
      "time": "2026-06-05",
      "open": 15.779999732971191,
      "high": 15.789999961853027,
      "low": 15.614999771118164,
      "close": 15.65999984741211,
      "volume": 648200
    },
    {
      "time": "2026-06-08",
      "open": 15.739999771118164,
      "high": 15.770000457763672,
      "low": 15.71500015258789,
      "close": 15.729999542236328,
      "volume": 362200
    },
    {
      "time": "2026-06-09",
      "open": 15.800000190734863,
      "high": 15.819999694824219,
      "low": 15.550000190734863,
      "close": 15.729999542236328,
      "volume": 730400
    },
    {
      "time": "2026-06-10",
      "open": 15.699999809265137,
      "high": 15.789999961853027,
      "low": 15.65999984741211,
      "close": 15.670000076293945,
      "volume": 399700
    },
    {
      "time": "2026-06-11",
      "open": 15.760000228881836,
      "high": 15.835000038146973,
      "low": 15.720000267028809,
      "close": 15.819999694824219,
      "volume": 518100
    },
    {
      "time": "2026-06-12",
      "open": 15.850000381469727,
      "high": 15.869000434875488,
      "low": 15.789999961853027,
      "close": 15.84000015258789,
      "volume": 910800
    },
    {
      "time": "2026-06-15",
      "open": 15.920000076293945,
      "high": 15.920000076293945,
      "low": 15.869999885559082,
      "close": 15.869999885559082,
      "volume": 390400
    },
    {
      "time": "2026-06-16",
      "open": 15.930000305175781,
      "high": 15.930000305175781,
      "low": 15.869999885559082,
      "close": 15.880000114440918,
      "volume": 411100
    },
    {
      "time": "2026-06-17",
      "open": 15.899999618530273,
      "high": 15.899999618530273,
      "low": 15.869999885559082,
      "close": 15.869999885559082,
      "volume": 630900
    },
    {
      "time": "2026-06-18",
      "open": 15.9399995803833,
      "high": 16.014999389648438,
      "low": 15.760000228881836,
      "close": 16.010000228881836,
      "volume": 940600
    },
    {
      "time": "2026-06-22",
      "open": 15.829999923706055,
      "high": 15.869999885559082,
      "low": 15.789999961853027,
      "close": 15.850000381469727,
      "volume": 427200
    },
    {
      "time": "2026-06-23",
      "open": 15.729999542236328,
      "high": 15.824999809265137,
      "low": 15.6899995803833,
      "close": 15.770000457763672,
      "volume": 571900
    },
    {
      "time": "2026-06-24",
      "open": 15.8100004196167,
      "high": 15.880000114440918,
      "low": 15.760000228881836,
      "close": 15.800000190734863,
      "volume": 856100
    },
    {
      "time": "2026-06-25",
      "open": 15.899999618530273,
      "high": 15.914999961853027,
      "low": 15.8100004196167,
      "close": 15.869999885559082,
      "volume": 883000
    },
    {
      "time": "2026-06-26",
      "open": 15.829999923706055,
      "high": 15.90999984741211,
      "low": 15.795000076293945,
      "close": 15.859999656677246,
      "volume": 779700
    },
    {
      "time": "2026-06-29",
      "open": 15.899999618530273,
      "high": 15.9350004196167,
      "low": 15.819999694824219,
      "close": 15.930000305175781,
      "volume": 782300
    },
    {
      "time": "2026-06-30",
      "open": 15.920000076293945,
      "high": 15.989999771118164,
      "low": 15.90999984741211,
      "close": 15.989999771118164,
      "volume": 493700
    },
    {
      "time": "2026-07-01",
      "open": 15.979999542236328,
      "high": 16.030000686645508,
      "low": 15.96500015258789,
      "close": 15.970000267028809,
      "volume": 497700
    },
    {
      "time": "2026-07-02",
      "open": 15.979999542236328,
      "high": 16.040000915527344,
      "low": 15.899999618530273,
      "close": 15.979999542236328,
      "volume": 457500
    },
    {
      "time": "2026-07-06",
      "open": 15.949999809265137,
      "high": 16.049999237060547,
      "low": 15.949999809265137,
      "close": 16.040000915527344,
      "volume": 300800
    },
    {
      "time": "2026-07-07",
      "open": 16.040000915527344,
      "high": 16.045000076293945,
      "low": 15.960000038146973,
      "close": 16,
      "volume": 650300
    },
    {
      "time": "2026-07-08",
      "open": 15.899999618530273,
      "high": 15.960000038146973,
      "low": 15.829999923706055,
      "close": 15.949999809265137,
      "volume": 583000
    },
    {
      "time": "2026-07-09",
      "open": 15.960000038146973,
      "high": 16.06999969482422,
      "low": 15.960000038146973,
      "close": 16.049999237060547,
      "volume": 507100
    },
    {
      "time": "2026-07-10",
      "open": 16.079999923706055,
      "high": 16.079999923706055,
      "low": 15.989999771118164,
      "close": 16.059999465942383,
      "volume": 821300
    },
    {
      "time": "2026-07-13",
      "open": 16.010000228881836,
      "high": 16.048999786376953,
      "low": 15.970000267028809,
      "close": 16,
      "volume": 524500
    },
    {
      "time": "2026-07-14",
      "open": 16.049999237060547,
      "high": 16.075000762939453,
      "low": 16.020000457763672,
      "close": 16.059999465942383,
      "volume": 468200
    },
    {
      "time": "2026-07-15",
      "open": 16.079999923706055,
      "high": 16.125,
      "low": 16.059999465942383,
      "close": 16.110000610351562,
      "volume": 517600
    },
    {
      "time": "2026-07-16",
      "open": 16.100000381469727,
      "high": 16.149999618530273,
      "low": 16.100000381469727,
      "close": 16.139999389648438,
      "volume": 420000
    },
    {
      "time": "2026-07-17",
      "open": 16,
      "high": 16.229999542236328,
      "low": 16,
      "close": 16.15999984741211,
      "volume": 723500
    },
    {
      "time": "2026-07-20",
      "open": 16.030000686645508,
      "high": 16.03499984741211,
      "low": 15.949999809265137,
      "close": 15.970000267028809,
      "volume": 671600
    },
    {
      "time": "2026-07-21",
      "open": 15.970000267028809,
      "high": 16.079999923706055,
      "low": 15.96500015258789,
      "close": 16.06999969482422,
      "volume": 395500
    },
    {
      "time": "2026-07-22",
      "open": 16.030000686645508,
      "high": 16.06999969482422,
      "low": 16,
      "close": 16.020000457763672,
      "volume": 375800
    },
    {
      "time": "2026-07-23",
      "open": 15.989999771118164,
      "high": 15.989999771118164,
      "low": 15.880000114440918,
      "close": 15.960000038146973,
      "volume": 806800
    },
    {
      "time": "2026-07-24",
      "open": 16,
      "high": 16.017000198364258,
      "low": 15.91510009765625,
      "close": 15.920000076293945,
      "volume": 554476
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 15.016000003814698
    },
    {
      "time": "2025-10-06",
      "value": 15.024600009918213
    },
    {
      "time": "2025-10-07",
      "value": 15.031399993896484
    },
    {
      "time": "2025-10-08",
      "value": 15.041199989318848
    },
    {
      "time": "2025-10-09",
      "value": 15.050399990081788
    },
    {
      "time": "2025-10-10",
      "value": 15.055399990081787
    },
    {
      "time": "2025-10-13",
      "value": 15.071399993896485
    },
    {
      "time": "2025-10-14",
      "value": 15.083600006103516
    },
    {
      "time": "2025-10-15",
      "value": 15.095400009155274
    },
    {
      "time": "2025-10-16",
      "value": 15.106200008392333
    },
    {
      "time": "2025-10-17",
      "value": 15.118000011444092
    },
    {
      "time": "2025-10-20",
      "value": 15.129400005340576
    },
    {
      "time": "2025-10-21",
      "value": 15.140000019073486
    },
    {
      "time": "2025-10-22",
      "value": 15.144000034332276
    },
    {
      "time": "2025-10-23",
      "value": 15.148200035095215
    },
    {
      "time": "2025-10-24",
      "value": 15.154800033569336
    },
    {
      "time": "2025-10-27",
      "value": 15.1646000289917
    },
    {
      "time": "2025-10-28",
      "value": 15.17540002822876
    },
    {
      "time": "2025-10-29",
      "value": 15.187000026702881
    },
    {
      "time": "2025-10-30",
      "value": 15.198000030517578
    },
    {
      "time": "2025-10-31",
      "value": 15.209800033569335
    },
    {
      "time": "2025-11-03",
      "value": 15.216400032043458
    },
    {
      "time": "2025-11-04",
      "value": 15.22120002746582
    },
    {
      "time": "2025-11-05",
      "value": 15.227800025939942
    },
    {
      "time": "2025-11-06",
      "value": 15.231800022125244
    },
    {
      "time": "2025-11-07",
      "value": 15.23620002746582
    },
    {
      "time": "2025-11-10",
      "value": 15.24280002593994
    },
    {
      "time": "2025-11-11",
      "value": 15.25060001373291
    },
    {
      "time": "2025-11-12",
      "value": 15.257800025939941
    },
    {
      "time": "2025-11-13",
      "value": 15.258600025177001
    },
    {
      "time": "2025-11-14",
      "value": 15.259600028991699
    },
    {
      "time": "2025-11-17",
      "value": 15.255200023651122
    },
    {
      "time": "2025-11-18",
      "value": 15.25200002670288
    },
    {
      "time": "2025-11-19",
      "value": 15.248200016021729
    },
    {
      "time": "2025-11-20",
      "value": 15.238800010681153
    },
    {
      "time": "2025-11-21",
      "value": 15.237399997711181
    },
    {
      "time": "2025-11-24",
      "value": 15.23519998550415
    },
    {
      "time": "2025-11-25",
      "value": 15.234199981689454
    },
    {
      "time": "2025-11-26",
      "value": 15.234199981689454
    },
    {
      "time": "2025-11-28",
      "value": 15.23519998550415
    },
    {
      "time": "2025-12-01",
      "value": 15.237999992370606
    },
    {
      "time": "2025-12-02",
      "value": 15.243199996948242
    },
    {
      "time": "2025-12-03",
      "value": 15.249799995422363
    },
    {
      "time": "2025-12-04",
      "value": 15.257599983215332
    },
    {
      "time": "2025-12-05",
      "value": 15.267199993133545
    },
    {
      "time": "2025-12-08",
      "value": 15.274599990844727
    },
    {
      "time": "2025-12-09",
      "value": 15.281599979400635
    },
    {
      "time": "2025-12-10",
      "value": 15.287399978637696
    },
    {
      "time": "2025-12-11",
      "value": 15.292799968719482
    },
    {
      "time": "2025-12-12",
      "value": 15.297599983215331
    },
    {
      "time": "2025-12-15",
      "value": 15.301199989318848
    },
    {
      "time": "2025-12-16",
      "value": 15.303699989318847
    },
    {
      "time": "2025-12-17",
      "value": 15.307600002288819
    },
    {
      "time": "2025-12-18",
      "value": 15.31
    },
    {
      "time": "2025-12-19",
      "value": 15.316000003814697
    },
    {
      "time": "2025-12-22",
      "value": 15.327000007629394
    },
    {
      "time": "2025-12-23",
      "value": 15.331000003814697
    },
    {
      "time": "2025-12-24",
      "value": 15.333799991607666
    },
    {
      "time": "2025-12-26",
      "value": 15.335599994659423
    },
    {
      "time": "2025-12-29",
      "value": 15.337599983215332
    },
    {
      "time": "2025-12-30",
      "value": 15.338199977874757
    },
    {
      "time": "2025-12-31",
      "value": 15.336799983978272
    },
    {
      "time": "2026-01-02",
      "value": 15.338599967956544
    },
    {
      "time": "2026-01-05",
      "value": 15.344199962615967
    },
    {
      "time": "2026-01-06",
      "value": 15.349599952697753
    },
    {
      "time": "2026-01-07",
      "value": 15.352999954223632
    },
    {
      "time": "2026-01-08",
      "value": 15.356399955749511
    },
    {
      "time": "2026-01-09",
      "value": 15.361199951171875
    },
    {
      "time": "2026-01-12",
      "value": 15.366999950408935
    },
    {
      "time": "2026-01-13",
      "value": 15.373599948883056
    },
    {
      "time": "2026-01-14",
      "value": 15.37979995727539
    },
    {
      "time": "2026-01-15",
      "value": 15.38559995651245
    },
    {
      "time": "2026-01-16",
      "value": 15.394599952697753
    },
    {
      "time": "2026-01-20",
      "value": 15.395999965667725
    },
    {
      "time": "2026-01-21",
      "value": 15.402799968719483
    },
    {
      "time": "2026-01-22",
      "value": 15.410199966430664
    },
    {
      "time": "2026-01-23",
      "value": 15.413199977874756
    },
    {
      "time": "2026-01-26",
      "value": 15.415399990081788
    },
    {
      "time": "2026-01-27",
      "value": 15.418399982452392
    },
    {
      "time": "2026-01-28",
      "value": 15.426199989318848
    },
    {
      "time": "2026-01-29",
      "value": 15.432599983215333
    },
    {
      "time": "2026-01-30",
      "value": 15.441599979400635
    },
    {
      "time": "2026-02-02",
      "value": 15.451999969482422
    },
    {
      "time": "2026-02-03",
      "value": 15.46299997329712
    },
    {
      "time": "2026-02-04",
      "value": 15.477399978637695
    },
    {
      "time": "2026-02-05",
      "value": 15.47939998626709
    },
    {
      "time": "2026-02-06",
      "value": 15.489799995422363
    },
    {
      "time": "2026-02-09",
      "value": 15.500400009155273
    },
    {
      "time": "2026-02-10",
      "value": 15.51
    },
    {
      "time": "2026-02-11",
      "value": 15.51779998779297
    },
    {
      "time": "2026-02-12",
      "value": 15.522199993133546
    },
    {
      "time": "2026-02-13",
      "value": 15.529999980926513
    },
    {
      "time": "2026-02-17",
      "value": 15.537999973297119
    },
    {
      "time": "2026-02-18",
      "value": 15.547199974060058
    },
    {
      "time": "2026-02-19",
      "value": 15.556999969482423
    },
    {
      "time": "2026-02-20",
      "value": 15.566999969482422
    },
    {
      "time": "2026-02-23",
      "value": 15.571199970245361
    },
    {
      "time": "2026-02-24",
      "value": 15.57819995880127
    },
    {
      "time": "2026-02-25",
      "value": 15.586199970245362
    },
    {
      "time": "2026-02-26",
      "value": 15.59399995803833
    },
    {
      "time": "2026-02-27",
      "value": 15.599599952697753
    },
    {
      "time": "2026-03-02",
      "value": 15.606499938964843
    },
    {
      "time": "2026-03-03",
      "value": 15.610399932861329
    },
    {
      "time": "2026-03-04",
      "value": 15.616399936676025
    },
    {
      "time": "2026-03-05",
      "value": 15.6157999420166
    },
    {
      "time": "2026-03-06",
      "value": 15.610399951934815
    },
    {
      "time": "2026-03-09",
      "value": 15.60839994430542
    },
    {
      "time": "2026-03-10",
      "value": 15.606199951171876
    },
    {
      "time": "2026-03-11",
      "value": 15.60339994430542
    },
    {
      "time": "2026-03-12",
      "value": 15.595399951934814
    },
    {
      "time": "2026-03-13",
      "value": 15.587799949645996
    },
    {
      "time": "2026-03-16",
      "value": 15.584799938201904
    },
    {
      "time": "2026-03-17",
      "value": 15.580799942016602
    },
    {
      "time": "2026-03-18",
      "value": 15.569799938201903
    },
    {
      "time": "2026-03-19",
      "value": 15.559199943542481
    },
    {
      "time": "2026-03-20",
      "value": 15.542799949645996
    },
    {
      "time": "2026-03-23",
      "value": 15.526399955749511
    },
    {
      "time": "2026-03-24",
      "value": 15.509599971771241
    },
    {
      "time": "2026-03-25",
      "value": 15.494399967193603
    },
    {
      "time": "2026-03-26",
      "value": 15.477199974060058
    },
    {
      "time": "2026-03-27",
      "value": 15.457199974060059
    },
    {
      "time": "2026-03-30",
      "value": 15.436199989318848
    },
    {
      "time": "2026-03-31",
      "value": 15.420399990081787
    },
    {
      "time": "2026-04-01",
      "value": 15.411199989318847
    },
    {
      "time": "2026-04-02",
      "value": 15.399999980926514
    },
    {
      "time": "2026-04-06",
      "value": 15.387999992370606
    },
    {
      "time": "2026-04-07",
      "value": 15.377999992370606
    },
    {
      "time": "2026-04-08",
      "value": 15.370799980163575
    },
    {
      "time": "2026-04-09",
      "value": 15.363399982452393
    },
    {
      "time": "2026-04-10",
      "value": 15.356799983978272
    },
    {
      "time": "2026-04-13",
      "value": 15.350599994659424
    },
    {
      "time": "2026-04-14",
      "value": 15.347399997711182
    },
    {
      "time": "2026-04-15",
      "value": 15.342000007629395
    },
    {
      "time": "2026-04-16",
      "value": 15.336000003814696
    },
    {
      "time": "2026-04-17",
      "value": 15.334799995422363
    },
    {
      "time": "2026-04-20",
      "value": 15.335399990081788
    },
    {
      "time": "2026-04-21",
      "value": 15.326999988555908
    },
    {
      "time": "2026-04-22",
      "value": 15.318199977874755
    },
    {
      "time": "2026-04-23",
      "value": 15.30959997177124
    },
    {
      "time": "2026-04-24",
      "value": 15.301999988555908
    },
    {
      "time": "2026-04-27",
      "value": 15.299199981689453
    },
    {
      "time": "2026-04-28",
      "value": 15.291799983978272
    },
    {
      "time": "2026-04-29",
      "value": 15.282199993133545
    },
    {
      "time": "2026-04-30",
      "value": 15.275
    },
    {
      "time": "2026-05-01",
      "value": 15.267600002288818
    },
    {
      "time": "2026-05-04",
      "value": 15.259799995422362
    },
    {
      "time": "2026-05-05",
      "value": 15.259799995422362
    },
    {
      "time": "2026-05-06",
      "value": 15.258999996185302
    },
    {
      "time": "2026-05-07",
      "value": 15.255799980163575
    },
    {
      "time": "2026-05-08",
      "value": 15.252999992370606
    },
    {
      "time": "2026-05-11",
      "value": 15.252999992370606
    },
    {
      "time": "2026-05-12",
      "value": 15.251800003051757
    },
    {
      "time": "2026-05-13",
      "value": 15.253400001525879
    },
    {
      "time": "2026-05-14",
      "value": 15.252999992370606
    },
    {
      "time": "2026-05-15",
      "value": 15.253599987030029
    },
    {
      "time": "2026-05-18",
      "value": 15.256999988555908
    },
    {
      "time": "2026-05-19",
      "value": 15.256000003814698
    },
    {
      "time": "2026-05-20",
      "value": 15.258500003814698
    },
    {
      "time": "2026-05-21",
      "value": 15.263500003814697
    },
    {
      "time": "2026-05-22",
      "value": 15.274700012207031
    },
    {
      "time": "2026-05-26",
      "value": 15.289100017547607
    },
    {
      "time": "2026-05-27",
      "value": 15.300900020599364
    },
    {
      "time": "2026-05-28",
      "value": 15.311300029754639
    },
    {
      "time": "2026-05-29",
      "value": 15.326500034332275
    },
    {
      "time": "2026-06-01",
      "value": 15.340100040435791
    },
    {
      "time": "2026-06-02",
      "value": 15.359700031280518
    },
    {
      "time": "2026-06-03",
      "value": 15.378100032806396
    },
    {
      "time": "2026-06-04",
      "value": 15.397300033569335
    },
    {
      "time": "2026-06-05",
      "value": 15.411500034332276
    },
    {
      "time": "2026-06-08",
      "value": 15.429300022125243
    },
    {
      "time": "2026-06-09",
      "value": 15.449500007629394
    },
    {
      "time": "2026-06-10",
      "value": 15.470100002288818
    },
    {
      "time": "2026-06-11",
      "value": 15.4875
    },
    {
      "time": "2026-06-12",
      "value": 15.504099998474121
    },
    {
      "time": "2026-06-15",
      "value": 15.52010000228882
    },
    {
      "time": "2026-06-16",
      "value": 15.535699996948242
    },
    {
      "time": "2026-06-17",
      "value": 15.55109998703003
    },
    {
      "time": "2026-06-18",
      "value": 15.566700000762939
    },
    {
      "time": "2026-06-22",
      "value": 15.578700008392333
    },
    {
      "time": "2026-06-23",
      "value": 15.58890001296997
    },
    {
      "time": "2026-06-24",
      "value": 15.59970001220703
    },
    {
      "time": "2026-06-25",
      "value": 15.61150001525879
    },
    {
      "time": "2026-06-26",
      "value": 15.622700004577636
    },
    {
      "time": "2026-06-29",
      "value": 15.635700016021728
    },
    {
      "time": "2026-06-30",
      "value": 15.646700019836425
    },
    {
      "time": "2026-07-01",
      "value": 15.659700031280517
    },
    {
      "time": "2026-07-02",
      "value": 15.674100017547607
    },
    {
      "time": "2026-07-06",
      "value": 15.68850004196167
    },
    {
      "time": "2026-07-07",
      "value": 15.702100048065185
    },
    {
      "time": "2026-07-08",
      "value": 15.714100036621094
    },
    {
      "time": "2026-07-09",
      "value": 15.727500019073487
    },
    {
      "time": "2026-07-10",
      "value": 15.74230001449585
    },
    {
      "time": "2026-07-13",
      "value": 15.757100009918213
    },
    {
      "time": "2026-07-14",
      "value": 15.769099998474122
    },
    {
      "time": "2026-07-15",
      "value": 15.781300010681152
    },
    {
      "time": "2026-07-16",
      "value": 15.794300003051758
    },
    {
      "time": "2026-07-17",
      "value": 15.80590000152588
    },
    {
      "time": "2026-07-20",
      "value": 15.81230001449585
    },
    {
      "time": "2026-07-21",
      "value": 15.821500015258788
    },
    {
      "time": "2026-07-22",
      "value": 15.829100017547608
    },
    {
      "time": "2026-07-23",
      "value": 15.834900016784667
    },
    {
      "time": "2026-07-24",
      "value": 15.839900016784668
    }
  ],
  "analysis": null
}