{
  "ok": true,
  "cached": false,
  "ticker": "USHY",
  "price": 36.66,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "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": "How This High Yield Fund Keeps Paying Through Economic Uncertainty",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/0e86d5c5-47e1-376b-9a5d-dd2100bc491e/how-this-high-yield-fund.html",
      "published": "2026-06-18"
    },
    {
      "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": "JAAA Markets Itself as the Safest CLO ETF, But the AAA Label Hides a Tail Risk Most Buyers Never See",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e6abc215-cb7f-36e0-a63c-c5374fa2de47/jaaa-markets-itself-as-the.html",
      "published": "2026-05-26"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 37.435001373291016,
      "high": 37.470001220703125,
      "low": 37.38999938964844,
      "close": 37.43000030517578,
      "volume": 7351800
    },
    {
      "time": "2025-07-28",
      "open": 37.4900016784668,
      "high": 37.5,
      "low": 37.40999984741211,
      "close": 37.41999816894531,
      "volume": 6555500
    },
    {
      "time": "2025-07-29",
      "open": 37.439998626708984,
      "high": 37.47999954223633,
      "low": 37.41999816894531,
      "close": 37.435001373291016,
      "volume": 7592000
    },
    {
      "time": "2025-07-30",
      "open": 37.41999816894531,
      "high": 37.45000076293945,
      "low": 37.33000183105469,
      "close": 37.369998931884766,
      "volume": 3848100
    },
    {
      "time": "2025-07-31",
      "open": 37.41999816894531,
      "high": 37.439998626708984,
      "low": 37.36000061035156,
      "close": 37.38999938964844,
      "volume": 14231400
    },
    {
      "time": "2025-08-01",
      "open": 37.16999816894531,
      "high": 37.20000076293945,
      "low": 37.10100173950195,
      "close": 37.18000030517578,
      "volume": 20746000
    },
    {
      "time": "2025-08-04",
      "open": 37.220001220703125,
      "high": 37.29999923706055,
      "low": 37.20000076293945,
      "close": 37.29999923706055,
      "volume": 5430200
    },
    {
      "time": "2025-08-05",
      "open": 37.290000915527344,
      "high": 37.29999923706055,
      "low": 37.2400016784668,
      "close": 37.29999923706055,
      "volume": 4994600
    },
    {
      "time": "2025-08-06",
      "open": 37.310001373291016,
      "high": 37.34000015258789,
      "low": 37.26499938964844,
      "close": 37.32500076293945,
      "volume": 8059400
    },
    {
      "time": "2025-08-07",
      "open": 37.349998474121094,
      "high": 37.369998931884766,
      "low": 37.27000045776367,
      "close": 37.310001373291016,
      "volume": 10828000
    },
    {
      "time": "2025-08-08",
      "open": 37.310001373291016,
      "high": 37.31999969482422,
      "low": 37.279998779296875,
      "close": 37.29999923706055,
      "volume": 7821600
    },
    {
      "time": "2025-08-11",
      "open": 37.31999969482422,
      "high": 37.36000061035156,
      "low": 37.28499984741211,
      "close": 37.310001373291016,
      "volume": 6931300
    },
    {
      "time": "2025-08-12",
      "open": 37.349998474121094,
      "high": 37.38999938964844,
      "low": 37.310001373291016,
      "close": 37.3849983215332,
      "volume": 15818900
    },
    {
      "time": "2025-08-13",
      "open": 37.41999816894531,
      "high": 37.494998931884766,
      "low": 37.41999816894531,
      "close": 37.4900016784668,
      "volume": 5961700
    },
    {
      "time": "2025-08-14",
      "open": 37.5,
      "high": 37.5,
      "low": 37.36000061035156,
      "close": 37.400001525878906,
      "volume": 7530600
    },
    {
      "time": "2025-08-15",
      "open": 37.41999816894531,
      "high": 37.43000030517578,
      "low": 37.380001068115234,
      "close": 37.40999984741211,
      "volume": 3977200
    },
    {
      "time": "2025-08-18",
      "open": 37.40999984741211,
      "high": 37.439998626708984,
      "low": 37.369998931884766,
      "close": 37.38999938964844,
      "volume": 15073500
    },
    {
      "time": "2025-08-19",
      "open": 37.400001525878906,
      "high": 37.55799865722656,
      "low": 37.36000061035156,
      "close": 37.400001525878906,
      "volume": 7843300
    },
    {
      "time": "2025-08-20",
      "open": 37.400001525878906,
      "high": 37.400001525878906,
      "low": 37.349998474121094,
      "close": 37.369998931884766,
      "volume": 7129300
    },
    {
      "time": "2025-08-21",
      "open": 37.349998474121094,
      "high": 37.349998474121094,
      "low": 37.290000915527344,
      "close": 37.31999969482422,
      "volume": 4197000
    },
    {
      "time": "2025-08-22",
      "open": 37.380001068115234,
      "high": 37.61000061035156,
      "low": 37.332000732421875,
      "close": 37.599998474121094,
      "volume": 7716700
    },
    {
      "time": "2025-08-25",
      "open": 37.599998474121094,
      "high": 37.599998474121094,
      "low": 37.53499984741211,
      "close": 37.54999923706055,
      "volume": 7988900
    },
    {
      "time": "2025-08-26",
      "open": 37.58000183105469,
      "high": 37.654998779296875,
      "low": 37.560001373291016,
      "close": 37.6349983215332,
      "volume": 13787000
    },
    {
      "time": "2025-08-27",
      "open": 37.619998931884766,
      "high": 37.689998626708984,
      "low": 37.61000061035156,
      "close": 37.68000030517578,
      "volume": 6995000
    },
    {
      "time": "2025-08-28",
      "open": 37.68000030517578,
      "high": 37.689998626708984,
      "low": 37.650001525878906,
      "close": 37.66999816894531,
      "volume": 6193800
    },
    {
      "time": "2025-08-29",
      "open": 37.689998626708984,
      "high": 37.689998626708984,
      "low": 37.619998931884766,
      "close": 37.630001068115234,
      "volume": 15681100
    },
    {
      "time": "2025-09-02",
      "open": 37.310001373291016,
      "high": 37.36600112915039,
      "low": 37.290000915527344,
      "close": 37.36000061035156,
      "volume": 10581400
    },
    {
      "time": "2025-09-03",
      "open": 37.380001068115234,
      "high": 37.459999084472656,
      "low": 37.380001068115234,
      "close": 37.45500183105469,
      "volume": 8472400
    },
    {
      "time": "2025-09-04",
      "open": 37.4900016784668,
      "high": 37.56999969482422,
      "low": 37.470001220703125,
      "close": 37.54999923706055,
      "volume": 5870900
    },
    {
      "time": "2025-09-05",
      "open": 37.63999938964844,
      "high": 37.689998626708984,
      "low": 37.560001373291016,
      "close": 37.59000015258789,
      "volume": 7850600
    },
    {
      "time": "2025-09-08",
      "open": 37.66999816894531,
      "high": 37.66999816894531,
      "low": 37.59000015258789,
      "close": 37.599998474121094,
      "volume": 6486600
    },
    {
      "time": "2025-09-09",
      "open": 37.599998474121094,
      "high": 37.61000061035156,
      "low": 37.5,
      "close": 37.560001373291016,
      "volume": 8842500
    },
    {
      "time": "2025-09-10",
      "open": 37.59000015258789,
      "high": 37.630001068115234,
      "low": 37.560001373291016,
      "close": 37.59000015258789,
      "volume": 6639500
    },
    {
      "time": "2025-09-11",
      "open": 37.619998931884766,
      "high": 37.709999084472656,
      "low": 37.619998931884766,
      "close": 37.69499969482422,
      "volume": 25644300
    },
    {
      "time": "2025-09-12",
      "open": 37.709999084472656,
      "high": 37.709999084472656,
      "low": 37.650001525878906,
      "close": 37.689998626708984,
      "volume": 8409500
    },
    {
      "time": "2025-09-15",
      "open": 37.72999954223633,
      "high": 37.779998779296875,
      "low": 37.720001220703125,
      "close": 37.779998779296875,
      "volume": 5631500
    },
    {
      "time": "2025-09-16",
      "open": 37.779998779296875,
      "high": 37.790000915527344,
      "low": 37.72999954223633,
      "close": 37.75,
      "volume": 6443600
    },
    {
      "time": "2025-09-17",
      "open": 37.7599983215332,
      "high": 37.790000915527344,
      "low": 37.63800048828125,
      "close": 37.709999084472656,
      "volume": 8216200
    },
    {
      "time": "2025-09-18",
      "open": 37.75,
      "high": 37.79999923706055,
      "low": 37.709999084472656,
      "close": 37.779998779296875,
      "volume": 8137300
    },
    {
      "time": "2025-09-19",
      "open": 37.79999923706055,
      "high": 37.814998626708984,
      "low": 37.77000045776367,
      "close": 37.790000915527344,
      "volume": 4738400
    },
    {
      "time": "2025-09-22",
      "open": 37.779998779296875,
      "high": 37.849998474121094,
      "low": 37.779998779296875,
      "close": 37.849998474121094,
      "volume": 6137400
    },
    {
      "time": "2025-09-23",
      "open": 37.849998474121094,
      "high": 37.867000579833984,
      "low": 37.779998779296875,
      "close": 37.79999923706055,
      "volume": 9768300
    },
    {
      "time": "2025-09-24",
      "open": 37.79999923706055,
      "high": 37.814998626708984,
      "low": 37.75,
      "close": 37.779998779296875,
      "volume": 9778800
    },
    {
      "time": "2025-09-25",
      "open": 37.70000076293945,
      "high": 37.709999084472656,
      "low": 37.650001525878906,
      "close": 37.65999984741211,
      "volume": 13321700
    },
    {
      "time": "2025-09-26",
      "open": 37.709999084472656,
      "high": 37.7400016784668,
      "low": 37.68000030517578,
      "close": 37.72999954223633,
      "volume": 10900200
    },
    {
      "time": "2025-09-29",
      "open": 37.77000045776367,
      "high": 37.810001373291016,
      "low": 37.75,
      "close": 37.79999923706055,
      "volume": 12849200
    },
    {
      "time": "2025-09-30",
      "open": 37.790000915527344,
      "high": 37.810001373291016,
      "low": 37.7400016784668,
      "close": 37.779998779296875,
      "volume": 32858100
    },
    {
      "time": "2025-10-01",
      "open": 37.59000015258789,
      "high": 37.650001525878906,
      "low": 37.560001373291016,
      "close": 37.650001525878906,
      "volume": 19698700
    },
    {
      "time": "2025-10-02",
      "open": 37.63999938964844,
      "high": 37.65999984741211,
      "low": 37.59000015258789,
      "close": 37.61000061035156,
      "volume": 8937300
    },
    {
      "time": "2025-10-03",
      "open": 37.619998931884766,
      "high": 37.63999938964844,
      "low": 37.58000183105469,
      "close": 37.595001220703125,
      "volume": 8609000
    },
    {
      "time": "2025-10-06",
      "open": 37.619998931884766,
      "high": 37.630001068115234,
      "low": 37.58000183105469,
      "close": 37.59000015258789,
      "volume": 15836800
    },
    {
      "time": "2025-10-07",
      "open": 37.599998474121094,
      "high": 37.61000061035156,
      "low": 37.540000915527344,
      "close": 37.54999923706055,
      "volume": 9607100
    },
    {
      "time": "2025-10-08",
      "open": 37.56999969482422,
      "high": 37.59000015258789,
      "low": 37.4900016784668,
      "close": 37.5,
      "volume": 12827300
    },
    {
      "time": "2025-10-09",
      "open": 37.4900016784668,
      "high": 37.4900016784668,
      "low": 37.33000183105469,
      "close": 37.38999938964844,
      "volume": 8286100
    },
    {
      "time": "2025-10-10",
      "open": 37.41999816894531,
      "high": 37.43000030517578,
      "low": 37.16999816894531,
      "close": 37.189998626708984,
      "volume": 18467400
    },
    {
      "time": "2025-10-13",
      "open": 37.279998779296875,
      "high": 37.400001525878906,
      "low": 37.27000045776367,
      "close": 37.400001525878906,
      "volume": 5674500
    },
    {
      "time": "2025-10-14",
      "open": 37.27000045776367,
      "high": 37.47999954223633,
      "low": 37.25,
      "close": 37.439998626708984,
      "volume": 11851900
    },
    {
      "time": "2025-10-15",
      "open": 37.540000915527344,
      "high": 37.59000015258789,
      "low": 37.47999954223633,
      "close": 37.54999923706055,
      "volume": 14084500
    },
    {
      "time": "2025-10-16",
      "open": 37.56999969482422,
      "high": 37.58000183105469,
      "low": 37.40999984741211,
      "close": 37.45000076293945,
      "volume": 11720300
    },
    {
      "time": "2025-10-17",
      "open": 37.41999816894531,
      "high": 37.540000915527344,
      "low": 37.40999984741211,
      "close": 37.540000915527344,
      "volume": 13128200
    },
    {
      "time": "2025-10-20",
      "open": 37.54999923706055,
      "high": 37.61000061035156,
      "low": 37.540000915527344,
      "close": 37.599998474121094,
      "volume": 11967300
    },
    {
      "time": "2025-10-21",
      "open": 37.599998474121094,
      "high": 37.619998931884766,
      "low": 37.54999923706055,
      "close": 37.58000183105469,
      "volume": 14975800
    },
    {
      "time": "2025-10-22",
      "open": 37.560001373291016,
      "high": 37.58000183105469,
      "low": 37.48500061035156,
      "close": 37.529998779296875,
      "volume": 25709600
    },
    {
      "time": "2025-10-23",
      "open": 37.54499816894531,
      "high": 37.599998474121094,
      "low": 37.529998779296875,
      "close": 37.599998474121094,
      "volume": 11320300
    },
    {
      "time": "2025-10-24",
      "open": 37.70000076293945,
      "high": 37.709999084472656,
      "low": 37.65399932861328,
      "close": 37.70000076293945,
      "volume": 5237900
    },
    {
      "time": "2025-10-27",
      "open": 37.77000045776367,
      "high": 37.81999969482422,
      "low": 37.72999954223633,
      "close": 37.79999923706055,
      "volume": 16782000
    },
    {
      "time": "2025-10-28",
      "open": 37.810001373291016,
      "high": 37.810001373291016,
      "low": 37.75,
      "close": 37.7599983215332,
      "volume": 8253200
    },
    {
      "time": "2025-10-29",
      "open": 37.7599983215332,
      "high": 37.77000045776367,
      "low": 37.625,
      "close": 37.650001525878906,
      "volume": 6727600
    },
    {
      "time": "2025-10-30",
      "open": 37.59000015258789,
      "high": 37.64899826049805,
      "low": 37.56999969482422,
      "close": 37.58000183105469,
      "volume": 17710800
    },
    {
      "time": "2025-10-31",
      "open": 37.63999938964844,
      "high": 37.65999984741211,
      "low": 37.54999923706055,
      "close": 37.58000183105469,
      "volume": 17310100
    },
    {
      "time": "2025-11-03",
      "open": 37.380001068115234,
      "high": 37.380001068115234,
      "low": 37.2400016784668,
      "close": 37.25,
      "volume": 29259600
    },
    {
      "time": "2025-11-04",
      "open": 37.189998626708984,
      "high": 37.27000045776367,
      "low": 37.16999816894531,
      "close": 37.23500061035156,
      "volume": 26964100
    },
    {
      "time": "2025-11-05",
      "open": 37.2599983215332,
      "high": 37.29999923706055,
      "low": 37.2400016784668,
      "close": 37.27000045776367,
      "volume": 5740100
    },
    {
      "time": "2025-11-06",
      "open": 37.31999969482422,
      "high": 37.31999969482422,
      "low": 37.22999954223633,
      "close": 37.29999923706055,
      "volume": 8813800
    },
    {
      "time": "2025-11-07",
      "open": 37.27000045776367,
      "high": 37.33000183105469,
      "low": 37.209999084472656,
      "close": 37.33000183105469,
      "volume": 6842400
    },
    {
      "time": "2025-11-10",
      "open": 37.369998931884766,
      "high": 37.470001220703125,
      "low": 37.369998931884766,
      "close": 37.439998626708984,
      "volume": 8962400
    },
    {
      "time": "2025-11-11",
      "open": 37.45000076293945,
      "high": 37.5,
      "low": 37.45000076293945,
      "close": 37.494998931884766,
      "volume": 2066700
    },
    {
      "time": "2025-11-12",
      "open": 37.5099983215332,
      "high": 37.5099983215332,
      "low": 37.400001525878906,
      "close": 37.43000030517578,
      "volume": 10445500
    },
    {
      "time": "2025-11-13",
      "open": 37.36000061035156,
      "high": 37.369998931884766,
      "low": 37.2400016784668,
      "close": 37.2599983215332,
      "volume": 14028200
    },
    {
      "time": "2025-11-14",
      "open": 37.20000076293945,
      "high": 37.345001220703125,
      "low": 37.20000076293945,
      "close": 37.27000045776367,
      "volume": 9930200
    },
    {
      "time": "2025-11-17",
      "open": 37.2599983215332,
      "high": 37.28499984741211,
      "low": 37.16999816894531,
      "close": 37.209999084472656,
      "volume": 12416500
    },
    {
      "time": "2025-11-18",
      "open": 37.15999984741211,
      "high": 37.2400016784668,
      "low": 37.15999984741211,
      "close": 37.209999084472656,
      "volume": 19930700
    },
    {
      "time": "2025-11-19",
      "open": 37.22999954223633,
      "high": 37.29999923706055,
      "low": 37.20000076293945,
      "close": 37.22999954223633,
      "volume": 12269600
    },
    {
      "time": "2025-11-20",
      "open": 37.349998474121094,
      "high": 37.38999938964844,
      "low": 37.209999084472656,
      "close": 37.220001220703125,
      "volume": 7999600
    },
    {
      "time": "2025-11-21",
      "open": 37.279998779296875,
      "high": 37.349998474121094,
      "low": 37.22200012207031,
      "close": 37.34000015258789,
      "volume": 9211200
    },
    {
      "time": "2025-11-24",
      "open": 37.380001068115234,
      "high": 37.45000076293945,
      "low": 37.349998474121094,
      "close": 37.439998626708984,
      "volume": 16960500
    },
    {
      "time": "2025-11-25",
      "open": 37.41999816894531,
      "high": 37.59000015258789,
      "low": 37.41999816894531,
      "close": 37.560001373291016,
      "volume": 11504200
    },
    {
      "time": "2025-11-26",
      "open": 37.560001373291016,
      "high": 37.637001037597656,
      "low": 37.540000915527344,
      "close": 37.60499954223633,
      "volume": 5652300
    },
    {
      "time": "2025-11-28",
      "open": 37.63999938964844,
      "high": 37.65999984741211,
      "low": 37.61000061035156,
      "close": 37.63999938964844,
      "volume": 10641600
    },
    {
      "time": "2025-12-01",
      "open": 37.31999969482422,
      "high": 37.380001068115234,
      "low": 37.310001373291016,
      "close": 37.36000061035156,
      "volume": 8398000
    },
    {
      "time": "2025-12-02",
      "open": 37.38999938964844,
      "high": 37.43000030517578,
      "low": 37.349998474121094,
      "close": 37.415000915527344,
      "volume": 8987400
    },
    {
      "time": "2025-12-03",
      "open": 37.43000030517578,
      "high": 37.5099983215332,
      "low": 37.400001525878906,
      "close": 37.47999954223633,
      "volume": 7026100
    },
    {
      "time": "2025-12-04",
      "open": 37.470001220703125,
      "high": 37.48500061035156,
      "low": 37.400001525878906,
      "close": 37.48500061035156,
      "volume": 11601400
    },
    {
      "time": "2025-12-05",
      "open": 37.4900016784668,
      "high": 37.5099983215332,
      "low": 37.439998626708984,
      "close": 37.47999954223633,
      "volume": 6947900
    },
    {
      "time": "2025-12-08",
      "open": 37.47999954223633,
      "high": 37.47999954223633,
      "low": 37.36000061035156,
      "close": 37.400001525878906,
      "volume": 9960200
    },
    {
      "time": "2025-12-09",
      "open": 37.380001068115234,
      "high": 37.41999816894531,
      "low": 37.34000015258789,
      "close": 37.349998474121094,
      "volume": 6308400
    },
    {
      "time": "2025-12-10",
      "open": 37.31999969482422,
      "high": 37.5,
      "low": 37.31999969482422,
      "close": 37.470001220703125,
      "volume": 8047500
    },
    {
      "time": "2025-12-11",
      "open": 37.47999954223633,
      "high": 37.494998931884766,
      "low": 37.439998626708984,
      "close": 37.470001220703125,
      "volume": 8545200
    },
    {
      "time": "2025-12-12",
      "open": 37.459999084472656,
      "high": 37.459999084472656,
      "low": 37.369998931884766,
      "close": 37.380001068115234,
      "volume": 11134100
    },
    {
      "time": "2025-12-15",
      "open": 37.45000076293945,
      "high": 37.45000076293945,
      "low": 37.400001525878906,
      "close": 37.400001525878906,
      "volume": 26027100
    },
    {
      "time": "2025-12-16",
      "open": 37.40999984741211,
      "high": 37.45000076293945,
      "low": 37.38999938964844,
      "close": 37.439998626708984,
      "volume": 7483200
    },
    {
      "time": "2025-12-17",
      "open": 37.439998626708984,
      "high": 37.44499969482422,
      "low": 37.369998931884766,
      "close": 37.38999938964844,
      "volume": 10132900
    },
    {
      "time": "2025-12-18",
      "open": 37.4900016784668,
      "high": 37.5099983215332,
      "low": 37.44499969482422,
      "close": 37.4900016784668,
      "volume": 8957200
    },
    {
      "time": "2025-12-19",
      "open": 37.29999923706055,
      "high": 37.33000183105469,
      "low": 37.25,
      "close": 37.2599983215332,
      "volume": 17707100
    },
    {
      "time": "2025-12-22",
      "open": 37.29999923706055,
      "high": 37.310001373291016,
      "low": 37.2400016784668,
      "close": 37.29999923706055,
      "volume": 11560000
    },
    {
      "time": "2025-12-23",
      "open": 37.27000045776367,
      "high": 37.33000183105469,
      "low": 37.27000045776367,
      "close": 37.33000183105469,
      "volume": 12824600
    },
    {
      "time": "2025-12-24",
      "open": 37.34000015258789,
      "high": 37.40999984741211,
      "low": 37.33000183105469,
      "close": 37.40999984741211,
      "volume": 6782800
    },
    {
      "time": "2025-12-26",
      "open": 37.400001525878906,
      "high": 37.41999816894531,
      "low": 37.369998931884766,
      "close": 37.380001068115234,
      "volume": 2913700
    },
    {
      "time": "2025-12-29",
      "open": 37.380001068115234,
      "high": 37.40999984741211,
      "low": 37.369998931884766,
      "close": 37.40999984741211,
      "volume": 5943200
    },
    {
      "time": "2025-12-30",
      "open": 37.400001525878906,
      "high": 37.45000076293945,
      "low": 37.38999938964844,
      "close": 37.43000030517578,
      "volume": 5500500
    },
    {
      "time": "2025-12-31",
      "open": 37.43000030517578,
      "high": 37.439998626708984,
      "low": 37.38999938964844,
      "close": 37.39500045776367,
      "volume": 7340100
    },
    {
      "time": "2026-01-02",
      "open": 37.45000076293945,
      "high": 37.45000076293945,
      "low": 37.369998931884766,
      "close": 37.41999816894531,
      "volume": 11512500
    },
    {
      "time": "2026-01-05",
      "open": 37.439998626708984,
      "high": 37.529998779296875,
      "low": 37.43000030517578,
      "close": 37.5099983215332,
      "volume": 8292400
    },
    {
      "time": "2026-01-06",
      "open": 37.529998779296875,
      "high": 37.54999923706055,
      "low": 37.4900016784668,
      "close": 37.540000915527344,
      "volume": 7418800
    },
    {
      "time": "2026-01-07",
      "open": 37.560001373291016,
      "high": 37.58000183105469,
      "low": 37.5,
      "close": 37.52000045776367,
      "volume": 12486600
    },
    {
      "time": "2026-01-08",
      "open": 37.5,
      "high": 37.54999923706055,
      "low": 37.47999954223633,
      "close": 37.540000915527344,
      "volume": 9827700
    },
    {
      "time": "2026-01-09",
      "open": 37.54999923706055,
      "high": 37.59000015258789,
      "low": 37.54999923706055,
      "close": 37.584999084472656,
      "volume": 6108900
    },
    {
      "time": "2026-01-12",
      "open": 37.529998779296875,
      "high": 37.59000015258789,
      "low": 37.52000045776367,
      "close": 37.59000015258789,
      "volume": 7003600
    },
    {
      "time": "2026-01-13",
      "open": 37.599998474121094,
      "high": 37.60499954223633,
      "low": 37.54999923706055,
      "close": 37.599998474121094,
      "volume": 19820300
    },
    {
      "time": "2026-01-14",
      "open": 37.56999969482422,
      "high": 37.60499954223633,
      "low": 37.54999923706055,
      "close": 37.599998474121094,
      "volume": 10069300
    },
    {
      "time": "2026-01-15",
      "open": 37.630001068115234,
      "high": 37.630001068115234,
      "low": 37.58000183105469,
      "close": 37.599998474121094,
      "volume": 15543400
    },
    {
      "time": "2026-01-16",
      "open": 37.630001068115234,
      "high": 37.630001068115234,
      "low": 37.58000183105469,
      "close": 37.61000061035156,
      "volume": 4777800
    },
    {
      "time": "2026-01-20",
      "open": 37.470001220703125,
      "high": 37.555999755859375,
      "low": 37.43000030517578,
      "close": 37.540000915527344,
      "volume": 5766900
    },
    {
      "time": "2026-01-21",
      "open": 37.58000183105469,
      "high": 37.65700149536133,
      "low": 37.564998626708984,
      "close": 37.63999938964844,
      "volume": 8189100
    },
    {
      "time": "2026-01-22",
      "open": 37.65999984741211,
      "high": 37.689998626708984,
      "low": 37.63100051879883,
      "close": 37.63999938964844,
      "volume": 5462800
    },
    {
      "time": "2026-01-23",
      "open": 37.65999984741211,
      "high": 37.66999816894531,
      "low": 37.595001220703125,
      "close": 37.630001068115234,
      "volume": 14066300
    },
    {
      "time": "2026-01-26",
      "open": 37.66999816894531,
      "high": 37.68000030517578,
      "low": 37.630001068115234,
      "close": 37.66999816894531,
      "volume": 10975300
    },
    {
      "time": "2026-01-27",
      "open": 37.66999816894531,
      "high": 37.689998626708984,
      "low": 37.630001068115234,
      "close": 37.68000030517578,
      "volume": 15243900
    },
    {
      "time": "2026-01-28",
      "open": 37.66999816894531,
      "high": 37.68000030517578,
      "low": 37.61000061035156,
      "close": 37.619998931884766,
      "volume": 27831600
    },
    {
      "time": "2026-01-29",
      "open": 37.619998931884766,
      "high": 37.630001068115234,
      "low": 37.55500030517578,
      "close": 37.61000061035156,
      "volume": 16560800
    },
    {
      "time": "2026-01-30",
      "open": 37.599998474121094,
      "high": 37.65999984741211,
      "low": 37.58000183105469,
      "close": 37.63999938964844,
      "volume": 21494600
    },
    {
      "time": "2026-02-02",
      "open": 37.40999984741211,
      "high": 37.470001220703125,
      "low": 37.400001525878906,
      "close": 37.459999084472656,
      "volume": 7965700
    },
    {
      "time": "2026-02-03",
      "open": 37.435001373291016,
      "high": 37.470001220703125,
      "low": 37.34000015258789,
      "close": 37.41999816894531,
      "volume": 20533000
    },
    {
      "time": "2026-02-04",
      "open": 37.41999816894531,
      "high": 37.439998626708984,
      "low": 37.349998474121094,
      "close": 37.380001068115234,
      "volume": 11864200
    },
    {
      "time": "2026-02-05",
      "open": 37.349998474121094,
      "high": 37.380001068115234,
      "low": 37.30500030517578,
      "close": 37.349998474121094,
      "volume": 15631000
    },
    {
      "time": "2026-02-06",
      "open": 37.40999984741211,
      "high": 37.47999954223633,
      "low": 37.38999938964844,
      "close": 37.470001220703125,
      "volume": 9589500
    },
    {
      "time": "2026-02-09",
      "open": 37.459999084472656,
      "high": 37.52000045776367,
      "low": 37.44499969482422,
      "close": 37.5099983215332,
      "volume": 5981000
    },
    {
      "time": "2026-02-10",
      "open": 37.52000045776367,
      "high": 37.56999969482422,
      "low": 37.47999954223633,
      "close": 37.4900016784668,
      "volume": 6698100
    },
    {
      "time": "2026-02-11",
      "open": 37.5,
      "high": 37.52000045776367,
      "low": 37.43000030517578,
      "close": 37.47999954223633,
      "volume": 18545200
    },
    {
      "time": "2026-02-12",
      "open": 37.5,
      "high": 37.54999923706055,
      "low": 37.433998107910156,
      "close": 37.45000076293945,
      "volume": 12235600
    },
    {
      "time": "2026-02-13",
      "open": 37.47999954223633,
      "high": 37.529998779296875,
      "low": 37.459999084472656,
      "close": 37.4900016784668,
      "volume": 8096800
    },
    {
      "time": "2026-02-17",
      "open": 37.47999954223633,
      "high": 37.4900016784668,
      "low": 37.43000030517578,
      "close": 37.439998626708984,
      "volume": 24090000
    },
    {
      "time": "2026-02-18",
      "open": 37.47999954223633,
      "high": 37.540000915527344,
      "low": 37.470001220703125,
      "close": 37.52000045776367,
      "volume": 5436500
    },
    {
      "time": "2026-02-19",
      "open": 37.505001068115234,
      "high": 37.52000045776367,
      "low": 37.470001220703125,
      "close": 37.52000045776367,
      "volume": 8212900
    },
    {
      "time": "2026-02-20",
      "open": 37.52000045776367,
      "high": 37.564998626708984,
      "low": 37.4900016784668,
      "close": 37.54999923706055,
      "volume": 13219800
    },
    {
      "time": "2026-02-23",
      "open": 37.529998779296875,
      "high": 37.54999923706055,
      "low": 37.47999954223633,
      "close": 37.5,
      "volume": 10111500
    },
    {
      "time": "2026-02-24",
      "open": 37.47999954223633,
      "high": 37.4900016784668,
      "low": 37.38399887084961,
      "close": 37.45000076293945,
      "volume": 10680300
    },
    {
      "time": "2026-02-25",
      "open": 37.47999954223633,
      "high": 37.525001525878906,
      "low": 37.470001220703125,
      "close": 37.51499938964844,
      "volume": 13659300
    },
    {
      "time": "2026-02-26",
      "open": 37.5099983215332,
      "high": 37.52000045776367,
      "low": 37.439998626708984,
      "close": 37.4900016784668,
      "volume": 15924600
    },
    {
      "time": "2026-02-27",
      "open": 37.43000030517578,
      "high": 37.459999084472656,
      "low": 37.38999938964844,
      "close": 37.38999938964844,
      "volume": 18474000
    },
    {
      "time": "2026-03-02",
      "open": 37.09000015258789,
      "high": 37.24800109863281,
      "low": 37.08000183105469,
      "close": 37.209999084472656,
      "volume": 17944700
    },
    {
      "time": "2026-03-03",
      "open": 37.029998779296875,
      "high": 37.20000076293945,
      "low": 36.9900016784668,
      "close": 37.119998931884766,
      "volume": 22099900
    },
    {
      "time": "2026-03-04",
      "open": 37.189998626708984,
      "high": 37.279998779296875,
      "low": 37.172000885009766,
      "close": 37.25,
      "volume": 18778900
    },
    {
      "time": "2026-03-05",
      "open": 37.20500183105469,
      "high": 37.209999084472656,
      "low": 37.04999923706055,
      "close": 37.08000183105469,
      "volume": 19885800
    },
    {
      "time": "2026-03-06",
      "open": 36.97999954223633,
      "high": 37.04499816894531,
      "low": 36.88999938964844,
      "close": 36.91999816894531,
      "volume": 29161400
    },
    {
      "time": "2026-03-09",
      "open": 36.83000183105469,
      "high": 37.119998931884766,
      "low": 36.810001373291016,
      "close": 37.099998474121094,
      "volume": 17352400
    },
    {
      "time": "2026-03-10",
      "open": 37.060001373291016,
      "high": 37.209999084472656,
      "low": 37.060001373291016,
      "close": 37.06999969482422,
      "volume": 10191800
    },
    {
      "time": "2026-03-11",
      "open": 37.029998779296875,
      "high": 37.060001373291016,
      "low": 36.95399856567383,
      "close": 36.97999954223633,
      "volume": 23550000
    },
    {
      "time": "2026-03-12",
      "open": 36.93000030517578,
      "high": 36.93000030517578,
      "low": 36.72999954223633,
      "close": 36.75,
      "volume": 21316900
    },
    {
      "time": "2026-03-13",
      "open": 36.83000183105469,
      "high": 36.8849983215332,
      "low": 36.63999938964844,
      "close": 36.65999984741211,
      "volume": 24210700
    },
    {
      "time": "2026-03-16",
      "open": 36.81999969482422,
      "high": 36.895999908447266,
      "low": 36.7599983215332,
      "close": 36.779998779296875,
      "volume": 24851900
    },
    {
      "time": "2026-03-17",
      "open": 36.88999938964844,
      "high": 36.959999084472656,
      "low": 36.84000015258789,
      "close": 36.95000076293945,
      "volume": 12926800
    },
    {
      "time": "2026-03-18",
      "open": 36.90999984741211,
      "high": 36.91999816894531,
      "low": 36.75,
      "close": 36.790000915527344,
      "volume": 19384000
    },
    {
      "time": "2026-03-19",
      "open": 36.619998931884766,
      "high": 36.88999938964844,
      "low": 36.584999084472656,
      "close": 36.880001068115234,
      "volume": 29332600
    },
    {
      "time": "2026-03-20",
      "open": 36.83000183105469,
      "high": 36.83000183105469,
      "low": 36.494998931884766,
      "close": 36.540000915527344,
      "volume": 50640100
    },
    {
      "time": "2026-03-23",
      "open": 36.72999954223633,
      "high": 36.90999984741211,
      "low": 36.665000915527344,
      "close": 36.75,
      "volume": 24745200
    },
    {
      "time": "2026-03-24",
      "open": 36.70000076293945,
      "high": 36.77000045776367,
      "low": 36.599998474121094,
      "close": 36.66999816894531,
      "volume": 19624200
    },
    {
      "time": "2026-03-25",
      "open": 36.790000915527344,
      "high": 36.86000061035156,
      "low": 36.744998931884766,
      "close": 36.77000045776367,
      "volume": 20517700
    },
    {
      "time": "2026-03-26",
      "open": 36.65999984741211,
      "high": 36.73500061035156,
      "low": 36.5,
      "close": 36.54999923706055,
      "volume": 21983800
    },
    {
      "time": "2026-03-27",
      "open": 36.470001220703125,
      "high": 36.52000045776367,
      "low": 36.38999938964844,
      "close": 36.439998626708984,
      "volume": 21654000
    },
    {
      "time": "2026-03-30",
      "open": 36.59000015258789,
      "high": 36.619998931884766,
      "low": 36.459999084472656,
      "close": 36.47999954223633,
      "volume": 24128900
    },
    {
      "time": "2026-03-31",
      "open": 36.65999984741211,
      "high": 36.875,
      "low": 36.63999938964844,
      "close": 36.84000015258789,
      "volume": 27300900
    },
    {
      "time": "2026-04-01",
      "open": 36.70000076293945,
      "high": 36.7400016784668,
      "low": 36.63999938964844,
      "close": 36.72999954223633,
      "volume": 28098900
    },
    {
      "time": "2026-04-02",
      "open": 36.58000183105469,
      "high": 36.81999969482422,
      "low": 36.560001373291016,
      "close": 36.79999923706055,
      "volume": 19578100
    },
    {
      "time": "2026-04-06",
      "open": 36.790000915527344,
      "high": 36.8849983215332,
      "low": 36.779998779296875,
      "close": 36.880001068115234,
      "volume": 30526600
    },
    {
      "time": "2026-04-07",
      "open": 36.849998474121094,
      "high": 36.90999984741211,
      "low": 36.70000076293945,
      "close": 36.90999984741211,
      "volume": 31716000
    },
    {
      "time": "2026-04-08",
      "open": 37.22999954223633,
      "high": 37.2400016784668,
      "low": 37.040000915527344,
      "close": 37.11000061035156,
      "volume": 36598500
    },
    {
      "time": "2026-04-09",
      "open": 37.08000183105469,
      "high": 37.20000076293945,
      "low": 37.02000045776367,
      "close": 37.119998931884766,
      "volume": 24448000
    },
    {
      "time": "2026-04-10",
      "open": 37.150001525878906,
      "high": 37.15999984741211,
      "low": 36.97999954223633,
      "close": 36.97999954223633,
      "volume": 9310900
    },
    {
      "time": "2026-04-13",
      "open": 36.95000076293945,
      "high": 37.130001068115234,
      "low": 36.939998626708984,
      "close": 37.119998931884766,
      "volume": 20664100
    },
    {
      "time": "2026-04-14",
      "open": 37.150001525878906,
      "high": 37.279998779296875,
      "low": 37.150001525878906,
      "close": 37.25,
      "volume": 17363300
    },
    {
      "time": "2026-04-15",
      "open": 37.220001220703125,
      "high": 37.25,
      "low": 37.18000030517578,
      "close": 37.220001220703125,
      "volume": 12317100
    },
    {
      "time": "2026-04-16",
      "open": 37.22999954223633,
      "high": 37.2400016784668,
      "low": 37.13999938964844,
      "close": 37.15999984741211,
      "volume": 18227800
    },
    {
      "time": "2026-04-17",
      "open": 37.2400016784668,
      "high": 37.36000061035156,
      "low": 37.2400016784668,
      "close": 37.290000915527344,
      "volume": 18499800
    },
    {
      "time": "2026-04-20",
      "open": 37.310001373291016,
      "high": 37.314998626708984,
      "low": 37.23500061035156,
      "close": 37.290000915527344,
      "volume": 12313000
    },
    {
      "time": "2026-04-21",
      "open": 37.27000045776367,
      "high": 37.279998779296875,
      "low": 37.165000915527344,
      "close": 37.189998626708984,
      "volume": 11716800
    },
    {
      "time": "2026-04-22",
      "open": 37.25,
      "high": 37.28499984741211,
      "low": 37.21200180053711,
      "close": 37.2400016784668,
      "volume": 10190100
    },
    {
      "time": "2026-04-23",
      "open": 37.22999954223633,
      "high": 37.279998779296875,
      "low": 37.095001220703125,
      "close": 37.20000076293945,
      "volume": 11466400
    },
    {
      "time": "2026-04-24",
      "open": 37.2400016784668,
      "high": 37.27000045776367,
      "low": 37.18000030517578,
      "close": 37.25,
      "volume": 11724200
    },
    {
      "time": "2026-04-27",
      "open": 37.2400016784668,
      "high": 37.27000045776367,
      "low": 37.20000076293945,
      "close": 37.2599983215332,
      "volume": 6963100
    },
    {
      "time": "2026-04-28",
      "open": 37.16999816894531,
      "high": 37.220001220703125,
      "low": 37.16999816894531,
      "close": 37.20000076293945,
      "volume": 8132700
    },
    {
      "time": "2026-04-29",
      "open": 37.16999816894531,
      "high": 37.189998626708984,
      "low": 37.02000045776367,
      "close": 37.099998474121094,
      "volume": 16265400
    },
    {
      "time": "2026-04-30",
      "open": 37.11000061035156,
      "high": 37.22999954223633,
      "low": 37.10499954223633,
      "close": 37.22999954223633,
      "volume": 20612400
    },
    {
      "time": "2026-05-01",
      "open": 37.040000915527344,
      "high": 37.130001068115234,
      "low": 37.029998779296875,
      "close": 37.040000915527344,
      "volume": 16822800
    },
    {
      "time": "2026-05-04",
      "open": 37.02000045776367,
      "high": 37.02000045776367,
      "low": 36.869998931884766,
      "close": 36.91999816894531,
      "volume": 5321100
    },
    {
      "time": "2026-05-05",
      "open": 36.959999084472656,
      "high": 37.029998779296875,
      "low": 36.95500183105469,
      "close": 36.97999954223633,
      "volume": 15581600
    },
    {
      "time": "2026-05-06",
      "open": 37.060001373291016,
      "high": 37.119998931884766,
      "low": 37.029998779296875,
      "close": 37.099998474121094,
      "volume": 12062000
    },
    {
      "time": "2026-05-07",
      "open": 37.08000183105469,
      "high": 37.11000061035156,
      "low": 36.959999084472656,
      "close": 36.97999954223633,
      "volume": 9140100
    },
    {
      "time": "2026-05-08",
      "open": 37.02000045776367,
      "high": 37.06999969482422,
      "low": 37.0099983215332,
      "close": 37.06999969482422,
      "volume": 5460000
    },
    {
      "time": "2026-05-11",
      "open": 37.06999969482422,
      "high": 37.08000183105469,
      "low": 36.9900016784668,
      "close": 36.9900016784668,
      "volume": 4991600
    },
    {
      "time": "2026-05-12",
      "open": 36.93000030517578,
      "high": 36.970001220703125,
      "low": 36.8650016784668,
      "close": 36.959999084472656,
      "volume": 5311400
    },
    {
      "time": "2026-05-13",
      "open": 36.939998626708984,
      "high": 36.97999954223633,
      "low": 36.90999984741211,
      "close": 36.970001220703125,
      "volume": 5672900
    },
    {
      "time": "2026-05-14",
      "open": 36.97999954223633,
      "high": 37.029998779296875,
      "low": 36.939998626708984,
      "close": 36.939998626708984,
      "volume": 6365100
    },
    {
      "time": "2026-05-15",
      "open": 36.849998474121094,
      "high": 36.8650016784668,
      "low": 36.77000045776367,
      "close": 36.790000915527344,
      "volume": 11085500
    },
    {
      "time": "2026-05-18",
      "open": 36.84000015258789,
      "high": 36.8650016784668,
      "low": 36.7400016784668,
      "close": 36.790000915527344,
      "volume": 6966900
    },
    {
      "time": "2026-05-19",
      "open": 36.75,
      "high": 36.7599983215332,
      "low": 36.650001525878906,
      "close": 36.70000076293945,
      "volume": 13210200
    },
    {
      "time": "2026-05-20",
      "open": 36.779998779296875,
      "high": 36.94499969482422,
      "low": 36.7400016784668,
      "close": 36.939998626708984,
      "volume": 6533700
    },
    {
      "time": "2026-05-21",
      "open": 36.900001525878906,
      "high": 37.0099983215332,
      "low": 36.849998474121094,
      "close": 36.97999954223633,
      "volume": 25709700
    },
    {
      "time": "2026-05-22",
      "open": 37.0099983215332,
      "high": 37.03499984741211,
      "low": 36.959999084472656,
      "close": 36.9900016784668,
      "volume": 11790000
    },
    {
      "time": "2026-05-26",
      "open": 37.09000015258789,
      "high": 37.11000061035156,
      "low": 37.040000915527344,
      "close": 37.099998474121094,
      "volume": 8599800
    },
    {
      "time": "2026-05-27",
      "open": 37.10499954223633,
      "high": 37.119998931884766,
      "low": 37.060001373291016,
      "close": 37.09000015258789,
      "volume": 6786300
    },
    {
      "time": "2026-05-28",
      "open": 37.060001373291016,
      "high": 37.150001525878906,
      "low": 37.04999923706055,
      "close": 37.11000061035156,
      "volume": 8986400
    },
    {
      "time": "2026-05-29",
      "open": 37.150001525878906,
      "high": 37.189998626708984,
      "low": 37.1150016784668,
      "close": 37.16999816894531,
      "volume": 11706000
    },
    {
      "time": "2026-06-01",
      "open": 36.90999984741211,
      "high": 36.95500183105469,
      "low": 36.849998474121094,
      "close": 36.939998626708984,
      "volume": 14065300
    },
    {
      "time": "2026-06-02",
      "open": 36.93000030517578,
      "high": 36.970001220703125,
      "low": 36.92499923706055,
      "close": 36.959999084472656,
      "volume": 8490700
    },
    {
      "time": "2026-06-03",
      "open": 36.900001525878906,
      "high": 36.915000915527344,
      "low": 36.849998474121094,
      "close": 36.86000061035156,
      "volume": 8286400
    },
    {
      "time": "2026-06-04",
      "open": 36.90999984741211,
      "high": 36.959999084472656,
      "low": 36.900001525878906,
      "close": 36.939998626708984,
      "volume": 9391200
    },
    {
      "time": "2026-06-05",
      "open": 36.869998931884766,
      "high": 36.88999938964844,
      "low": 36.73500061035156,
      "close": 36.779998779296875,
      "volume": 5049900
    },
    {
      "time": "2026-06-08",
      "open": 36.849998474121094,
      "high": 36.86000061035156,
      "low": 36.784000396728516,
      "close": 36.810001373291016,
      "volume": 4583500
    },
    {
      "time": "2026-06-09",
      "open": 36.849998474121094,
      "high": 36.92499923706055,
      "low": 36.7599983215332,
      "close": 36.849998474121094,
      "volume": 8527500
    },
    {
      "time": "2026-06-10",
      "open": 36.81999969482422,
      "high": 36.869998931884766,
      "low": 36.76499938964844,
      "close": 36.790000915527344,
      "volume": 6775200
    },
    {
      "time": "2026-06-11",
      "open": 36.81999969482422,
      "high": 37,
      "low": 36.80500030517578,
      "close": 36.970001220703125,
      "volume": 6884500
    },
    {
      "time": "2026-06-12",
      "open": 37,
      "high": 37.02000045776367,
      "low": 36.93000030517578,
      "close": 36.97999954223633,
      "volume": 7341500
    },
    {
      "time": "2026-06-15",
      "open": 37.08000183105469,
      "high": 37.099998474121094,
      "low": 37.029998779296875,
      "close": 37.029998779296875,
      "volume": 7746700
    },
    {
      "time": "2026-06-16",
      "open": 37.04999923706055,
      "high": 37.06999969482422,
      "low": 36.994998931884766,
      "close": 37.029998779296875,
      "volume": 19967100
    },
    {
      "time": "2026-06-17",
      "open": 37.0099983215332,
      "high": 37.064998626708984,
      "low": 36.900001525878906,
      "close": 36.93000030517578,
      "volume": 24239500
    },
    {
      "time": "2026-06-18",
      "open": 37.0099983215332,
      "high": 37.04999923706055,
      "low": 37,
      "close": 37.0099983215332,
      "volume": 18727900
    },
    {
      "time": "2026-06-22",
      "open": 37.02000045776367,
      "high": 37.02000045776367,
      "low": 36.970001220703125,
      "close": 36.9900016784668,
      "volume": 8799600
    },
    {
      "time": "2026-06-23",
      "open": 36.95000076293945,
      "high": 37.0099983215332,
      "low": 36.94499969482422,
      "close": 36.959999084472656,
      "volume": 9560100
    },
    {
      "time": "2026-06-24",
      "open": 37.040000915527344,
      "high": 37.040000915527344,
      "low": 36.959999084472656,
      "close": 36.959999084472656,
      "volume": 9288300
    },
    {
      "time": "2026-06-25",
      "open": 37,
      "high": 37.09000015258789,
      "low": 36.959999084472656,
      "close": 36.9900016784668,
      "volume": 10907800
    },
    {
      "time": "2026-06-26",
      "open": 36.970001220703125,
      "high": 37.029998779296875,
      "low": 36.95000076293945,
      "close": 36.95000076293945,
      "volume": 16199700
    },
    {
      "time": "2026-06-29",
      "open": 37.01499938964844,
      "high": 37.060001373291016,
      "low": 36.97999954223633,
      "close": 37.029998779296875,
      "volume": 11217500
    },
    {
      "time": "2026-06-30",
      "open": 37.029998779296875,
      "high": 37.06999969482422,
      "low": 37.02000045776367,
      "close": 37.02000045776367,
      "volume": 21944400
    },
    {
      "time": "2026-07-01",
      "open": 36.810001373291016,
      "high": 36.86000061035156,
      "low": 36.790000915527344,
      "close": 36.84000015258789,
      "volume": 12924800
    },
    {
      "time": "2026-07-02",
      "open": 36.900001525878906,
      "high": 36.93000030517578,
      "low": 36.880001068115234,
      "close": 36.88999938964844,
      "volume": 16660300
    },
    {
      "time": "2026-07-06",
      "open": 36.88999938964844,
      "high": 36.97999954223633,
      "low": 36.88999938964844,
      "close": 36.959999084472656,
      "volume": 7045000
    },
    {
      "time": "2026-07-07",
      "open": 36.939998626708984,
      "high": 36.970001220703125,
      "low": 36.88999938964844,
      "close": 36.93000030517578,
      "volume": 13828100
    },
    {
      "time": "2026-07-08",
      "open": 36.84000015258789,
      "high": 36.869998931884766,
      "low": 36.79999923706055,
      "close": 36.86000061035156,
      "volume": 10680700
    },
    {
      "time": "2026-07-09",
      "open": 36.88999938964844,
      "high": 36.95000076293945,
      "low": 36.869998931884766,
      "close": 36.900001525878906,
      "volume": 5030100
    },
    {
      "time": "2026-07-10",
      "open": 36.90999984741211,
      "high": 36.91999816894531,
      "low": 36.84000015258789,
      "close": 36.869998931884766,
      "volume": 4960300
    },
    {
      "time": "2026-07-13",
      "open": 36.83000183105469,
      "high": 36.88999938964844,
      "low": 36.77000045776367,
      "close": 36.79999923706055,
      "volume": 4592700
    },
    {
      "time": "2026-07-14",
      "open": 36.869998931884766,
      "high": 36.880001068115234,
      "low": 36.81999969482422,
      "close": 36.86000061035156,
      "volume": 9462700
    },
    {
      "time": "2026-07-15",
      "open": 36.880001068115234,
      "high": 36.939998626708984,
      "low": 36.880001068115234,
      "close": 36.915000915527344,
      "volume": 5861700
    },
    {
      "time": "2026-07-16",
      "open": 36.88999938964844,
      "high": 36.93000030517578,
      "low": 36.880001068115234,
      "close": 36.91999816894531,
      "volume": 9204300
    },
    {
      "time": "2026-07-17",
      "open": 36.90999984741211,
      "high": 36.95000076293945,
      "low": 36.86000061035156,
      "close": 36.869998931884766,
      "volume": 13294300
    },
    {
      "time": "2026-07-20",
      "open": 36.90999984741211,
      "high": 36.91999816894531,
      "low": 36.86000061035156,
      "close": 36.880001068115234,
      "volume": 9516000
    },
    {
      "time": "2026-07-21",
      "open": 36.900001525878906,
      "high": 36.90999984741211,
      "low": 36.83000183105469,
      "close": 36.86000061035156,
      "volume": 10421600
    },
    {
      "time": "2026-07-22",
      "open": 36.84000015258789,
      "high": 36.86000061035156,
      "low": 36.77000045776367,
      "close": 36.79999923706055,
      "volume": 7369500
    },
    {
      "time": "2026-07-23",
      "open": 36.68000030517578,
      "high": 36.720001220703125,
      "low": 36.619998931884766,
      "close": 36.65999984741211,
      "volume": 19307200
    },
    {
      "time": "2026-07-24",
      "open": 36.66999816894531,
      "high": 36.689998626708984,
      "low": 36.630001068115234,
      "close": 36.65999984741211,
      "volume": 17441677
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 37.543099822998045
    },
    {
      "time": "2025-10-06",
      "value": 37.54629981994629
    },
    {
      "time": "2025-10-07",
      "value": 37.5488998413086
    },
    {
      "time": "2025-10-08",
      "value": 37.550199813842774
    },
    {
      "time": "2025-10-09",
      "value": 37.550599822998045
    },
    {
      "time": "2025-10-10",
      "value": 37.546599807739256
    },
    {
      "time": "2025-10-13",
      "value": 37.55099983215332
    },
    {
      "time": "2025-10-14",
      "value": 37.55379981994629
    },
    {
      "time": "2025-10-15",
      "value": 37.55879981994629
    },
    {
      "time": "2025-10-16",
      "value": 37.56129981994629
    },
    {
      "time": "2025-10-17",
      "value": 37.56589981079102
    },
    {
      "time": "2025-10-20",
      "value": 37.571899795532225
    },
    {
      "time": "2025-10-21",
      "value": 37.5772998046875
    },
    {
      "time": "2025-10-22",
      "value": 37.580199813842775
    },
    {
      "time": "2025-10-23",
      "value": 37.58239974975586
    },
    {
      "time": "2025-10-24",
      "value": 37.588399734497074
    },
    {
      "time": "2025-10-27",
      "value": 37.59619972229004
    },
    {
      "time": "2025-10-28",
      "value": 37.60359970092773
    },
    {
      "time": "2025-10-29",
      "value": 37.60859970092773
    },
    {
      "time": "2025-10-30",
      "value": 37.61279975891113
    },
    {
      "time": "2025-10-31",
      "value": 37.61799980163574
    },
    {
      "time": "2025-11-03",
      "value": 37.61099983215332
    },
    {
      "time": "2025-11-04",
      "value": 37.60469985961914
    },
    {
      "time": "2025-11-05",
      "value": 37.59739990234375
    },
    {
      "time": "2025-11-06",
      "value": 37.589799880981445
    },
    {
      "time": "2025-11-07",
      "value": 37.58299995422363
    },
    {
      "time": "2025-11-10",
      "value": 37.579199905395505
    },
    {
      "time": "2025-11-11",
      "value": 37.581899871826174
    },
    {
      "time": "2025-11-12",
      "value": 37.581399841308595
    },
    {
      "time": "2025-11-13",
      "value": 37.57559982299804
    },
    {
      "time": "2025-11-14",
      "value": 37.569199829101564
    },
    {
      "time": "2025-11-17",
      "value": 37.56139984130859
    },
    {
      "time": "2025-11-18",
      "value": 37.55439979553223
    },
    {
      "time": "2025-11-19",
      "value": 37.5471997833252
    },
    {
      "time": "2025-11-20",
      "value": 37.53769981384277
    },
    {
      "time": "2025-11-21",
      "value": 37.53069984436035
    },
    {
      "time": "2025-11-24",
      "value": 37.52389984130859
    },
    {
      "time": "2025-11-25",
      "value": 37.520099868774416
    },
    {
      "time": "2025-11-26",
      "value": 37.51799987792969
    },
    {
      "time": "2025-11-28",
      "value": 37.51519989013672
    },
    {
      "time": "2025-12-01",
      "value": 37.5065998840332
    },
    {
      "time": "2025-12-02",
      "value": 37.49789993286133
    },
    {
      "time": "2025-12-03",
      "value": 37.49149993896484
    },
    {
      "time": "2025-12-04",
      "value": 37.485599975585934
    },
    {
      "time": "2025-12-05",
      "value": 37.48199996948242
    },
    {
      "time": "2025-12-08",
      "value": 37.47540000915527
    },
    {
      "time": "2025-12-09",
      "value": 37.46639999389649
    },
    {
      "time": "2025-12-10",
      "value": 37.46020004272461
    },
    {
      "time": "2025-12-11",
      "value": 37.4566000366211
    },
    {
      "time": "2025-12-12",
      "value": 37.452000045776366
    },
    {
      "time": "2025-12-15",
      "value": 37.448100051879884
    },
    {
      "time": "2025-12-16",
      "value": 37.44510002136231
    },
    {
      "time": "2025-12-17",
      "value": 37.44190002441406
    },
    {
      "time": "2025-12-18",
      "value": 37.4417000579834
    },
    {
      "time": "2025-12-19",
      "value": 37.43910003662109
    },
    {
      "time": "2025-12-22",
      "value": 37.441300048828126
    },
    {
      "time": "2025-12-23",
      "value": 37.43990005493164
    },
    {
      "time": "2025-12-24",
      "value": 37.439300079345706
    },
    {
      "time": "2025-12-26",
      "value": 37.435900115966795
    },
    {
      "time": "2025-12-29",
      "value": 37.43510009765625
    },
    {
      "time": "2025-12-30",
      "value": 37.43290008544922
    },
    {
      "time": "2025-12-31",
      "value": 37.42880012512207
    },
    {
      "time": "2026-01-02",
      "value": 37.42560005187988
    },
    {
      "time": "2026-01-05",
      "value": 37.42520004272461
    },
    {
      "time": "2026-01-06",
      "value": 37.424000091552735
    },
    {
      "time": "2026-01-07",
      "value": 37.42040008544922
    },
    {
      "time": "2026-01-08",
      "value": 37.41520011901856
    },
    {
      "time": "2026-01-09",
      "value": 37.411700134277346
    },
    {
      "time": "2026-01-12",
      "value": 37.410500106811526
    },
    {
      "time": "2026-01-13",
      "value": 37.41090003967285
    },
    {
      "time": "2026-01-14",
      "value": 37.41129997253418
    },
    {
      "time": "2026-01-15",
      "value": 37.4182999420166
    },
    {
      "time": "2026-01-16",
      "value": 37.4257999420166
    },
    {
      "time": "2026-01-20",
      "value": 37.43119995117188
    },
    {
      "time": "2026-01-21",
      "value": 37.437999954223635
    },
    {
      "time": "2026-01-22",
      "value": 37.44419990539551
    },
    {
      "time": "2026-01-23",
      "value": 37.44799995422363
    },
    {
      "time": "2026-01-26",
      "value": 37.451499938964844
    },
    {
      "time": "2026-01-27",
      "value": 37.456499938964846
    },
    {
      "time": "2026-01-28",
      "value": 37.463699951171876
    },
    {
      "time": "2026-01-29",
      "value": 37.470499954223634
    },
    {
      "time": "2026-01-30",
      "value": 37.47909996032715
    },
    {
      "time": "2026-02-02",
      "value": 37.48409996032715
    },
    {
      "time": "2026-02-03",
      "value": 37.487899932861325
    },
    {
      "time": "2026-02-04",
      "value": 37.49109992980957
    },
    {
      "time": "2026-02-05",
      "value": 37.491299896240236
    },
    {
      "time": "2026-02-06",
      "value": 37.491899948120114
    },
    {
      "time": "2026-02-09",
      "value": 37.490899887084964
    },
    {
      "time": "2026-02-10",
      "value": 37.48859992980957
    },
    {
      "time": "2026-02-11",
      "value": 37.48539993286133
    },
    {
      "time": "2026-02-12",
      "value": 37.48719993591308
    },
    {
      "time": "2026-02-13",
      "value": 37.488699951171874
    },
    {
      "time": "2026-02-17",
      "value": 37.487899932861325
    },
    {
      "time": "2026-02-18",
      "value": 37.48859992980957
    },
    {
      "time": "2026-02-19",
      "value": 37.489399948120116
    },
    {
      "time": "2026-02-20",
      "value": 37.49239990234375
    },
    {
      "time": "2026-02-23",
      "value": 37.495399932861325
    },
    {
      "time": "2026-02-24",
      "value": 37.494999923706054
    },
    {
      "time": "2026-02-25",
      "value": 37.49589988708496
    },
    {
      "time": "2026-02-26",
      "value": 37.498099899291994
    },
    {
      "time": "2026-02-27",
      "value": 37.497899856567386
    },
    {
      "time": "2026-03-02",
      "value": 37.493299865722655
    },
    {
      "time": "2026-03-03",
      "value": 37.48789985656738
    },
    {
      "time": "2026-03-04",
      "value": 37.48309982299805
    },
    {
      "time": "2026-03-05",
      "value": 37.479499893188475
    },
    {
      "time": "2026-03-06",
      "value": 37.471899871826174
    },
    {
      "time": "2026-03-09",
      "value": 37.4672998046875
    },
    {
      "time": "2026-03-10",
      "value": 37.46049980163574
    },
    {
      "time": "2026-03-11",
      "value": 37.45249977111816
    },
    {
      "time": "2026-03-12",
      "value": 37.439299774169925
    },
    {
      "time": "2026-03-13",
      "value": 37.423899765014646
    },
    {
      "time": "2026-03-16",
      "value": 37.411599731445314
    },
    {
      "time": "2026-03-17",
      "value": 37.402199783325194
    },
    {
      "time": "2026-03-18",
      "value": 37.38779983520508
    },
    {
      "time": "2026-03-19",
      "value": 37.374599838256835
    },
    {
      "time": "2026-03-20",
      "value": 37.35499984741211
    },
    {
      "time": "2026-03-23",
      "value": 37.33919982910156
    },
    {
      "time": "2026-03-24",
      "value": 37.32089981079102
    },
    {
      "time": "2026-03-25",
      "value": 37.304499816894534
    },
    {
      "time": "2026-03-26",
      "value": 37.28349983215332
    },
    {
      "time": "2026-03-27",
      "value": 37.260299835205075
    },
    {
      "time": "2026-03-30",
      "value": 37.23789985656738
    },
    {
      "time": "2026-03-31",
      "value": 37.22249984741211
    },
    {
      "time": "2026-04-01",
      "value": 37.20629981994629
    },
    {
      "time": "2026-04-02",
      "value": 37.18949981689453
    },
    {
      "time": "2026-04-06",
      "value": 37.17429985046387
    },
    {
      "time": "2026-04-07",
      "value": 37.1598998260498
    },
    {
      "time": "2026-04-08",
      "value": 37.14869987487793
    },
    {
      "time": "2026-04-09",
      "value": 37.13749984741211
    },
    {
      "time": "2026-04-10",
      "value": 37.12469985961914
    },
    {
      "time": "2026-04-13",
      "value": 37.11489982604981
    },
    {
      "time": "2026-04-14",
      "value": 37.107099838256836
    },
    {
      "time": "2026-04-15",
      "value": 37.10229988098145
    },
    {
      "time": "2026-04-16",
      "value": 37.09709991455078
    },
    {
      "time": "2026-04-17",
      "value": 37.095299911499026
    },
    {
      "time": "2026-04-20",
      "value": 37.09409996032715
    },
    {
      "time": "2026-04-21",
      "value": 37.08849990844727
    },
    {
      "time": "2026-04-22",
      "value": 37.08309997558594
    },
    {
      "time": "2026-04-23",
      "value": 37.07729995727539
    },
    {
      "time": "2026-04-24",
      "value": 37.07269996643066
    },
    {
      "time": "2026-04-27",
      "value": 37.068899917602536
    },
    {
      "time": "2026-04-28",
      "value": 37.06309989929199
    },
    {
      "time": "2026-04-29",
      "value": 37.05629989624023
    },
    {
      "time": "2026-04-30",
      "value": 37.05049987792969
    },
    {
      "time": "2026-05-01",
      "value": 37.04089988708496
    },
    {
      "time": "2026-05-04",
      "value": 37.02829986572266
    },
    {
      "time": "2026-05-05",
      "value": 37.01789985656738
    },
    {
      "time": "2026-05-06",
      "value": 37.01089981079102
    },
    {
      "time": "2026-05-07",
      "value": 37.00019981384278
    },
    {
      "time": "2026-05-08",
      "value": 36.99179977416992
    },
    {
      "time": "2026-05-11",
      "value": 36.98379981994629
    },
    {
      "time": "2026-05-12",
      "value": 36.97879981994629
    },
    {
      "time": "2026-05-13",
      "value": 36.97579986572266
    },
    {
      "time": "2026-05-14",
      "value": 36.96959983825683
    },
    {
      "time": "2026-05-15",
      "value": 36.96379981994629
    },
    {
      "time": "2026-05-18",
      "value": 36.96119987487793
    },
    {
      "time": "2026-05-19",
      "value": 36.9531999206543
    },
    {
      "time": "2026-05-20",
      "value": 36.950599899291994
    },
    {
      "time": "2026-05-21",
      "value": 36.950599899291994
    },
    {
      "time": "2026-05-22",
      "value": 36.955399932861326
    },
    {
      "time": "2026-05-26",
      "value": 36.96419990539551
    },
    {
      "time": "2026-05-27",
      "value": 36.970399932861326
    },
    {
      "time": "2026-05-28",
      "value": 36.97359992980957
    },
    {
      "time": "2026-05-29",
      "value": 36.98119987487793
    },
    {
      "time": "2026-06-01",
      "value": 36.98239982604981
    },
    {
      "time": "2026-06-02",
      "value": 36.99079978942871
    },
    {
      "time": "2026-06-03",
      "value": 36.99299980163574
    },
    {
      "time": "2026-06-04",
      "value": 36.998399810791014
    },
    {
      "time": "2026-06-05",
      "value": 36.99859977722168
    },
    {
      "time": "2026-06-08",
      "value": 37.00379981994629
    },
    {
      "time": "2026-06-09",
      "value": 37.01199981689453
    },
    {
      "time": "2026-06-10",
      "value": 37.01819984436035
    },
    {
      "time": "2026-06-11",
      "value": 37.02079986572266
    },
    {
      "time": "2026-06-12",
      "value": 37.025799865722654
    },
    {
      "time": "2026-06-15",
      "value": 37.030399856567385
    },
    {
      "time": "2026-06-16",
      "value": 37.03339981079102
    },
    {
      "time": "2026-06-17",
      "value": 37.03379981994629
    },
    {
      "time": "2026-06-18",
      "value": 37.03179977416992
    },
    {
      "time": "2026-06-22",
      "value": 37.029199829101564
    },
    {
      "time": "2026-06-23",
      "value": 37.028799819946286
    },
    {
      "time": "2026-06-24",
      "value": 37.025599822998046
    },
    {
      "time": "2026-06-25",
      "value": 37.02039985656738
    },
    {
      "time": "2026-06-26",
      "value": 37.014999847412106
    },
    {
      "time": "2026-06-29",
      "value": 37.0123998260498
    },
    {
      "time": "2026-06-30",
      "value": 37.006999816894535
    },
    {
      "time": "2026-07-01",
      "value": 36.99799980163574
    },
    {
      "time": "2026-07-02",
      "value": 36.991999816894534
    },
    {
      "time": "2026-07-06",
      "value": 36.986399765014646
    },
    {
      "time": "2026-07-07",
      "value": 36.98099975585937
    },
    {
      "time": "2026-07-08",
      "value": 36.97319976806641
    },
    {
      "time": "2026-07-09",
      "value": 36.96599983215332
    },
    {
      "time": "2026-07-10",
      "value": 36.95939979553223
    },
    {
      "time": "2026-07-13",
      "value": 36.95339981079101
    },
    {
      "time": "2026-07-14",
      "value": 36.94599983215332
    },
    {
      "time": "2026-07-15",
      "value": 36.94349983215332
    },
    {
      "time": "2026-07-16",
      "value": 36.94349983215332
    },
    {
      "time": "2026-07-17",
      "value": 36.94129981994629
    },
    {
      "time": "2026-07-20",
      "value": 36.93689987182617
    },
    {
      "time": "2026-07-21",
      "value": 36.93449989318847
    },
    {
      "time": "2026-07-22",
      "value": 36.92909988403321
    },
    {
      "time": "2026-07-23",
      "value": 36.92249984741211
    },
    {
      "time": "2026-07-24",
      "value": 36.9164998626709
    }
  ],
  "analysis": null
}