{
  "ok": true,
  "cached": false,
  "ticker": "AWF",
  "price": 10.06,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Wrapp Emilie D.",
      "title": "Director",
      "is_csuite": 0,
      "value": 34971,
      "avg_price": 10.19,
      "filing_date": "2026-07-23"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "ALLIANCEBERNSTEIN CLOSED-END FUNDS ANNOUNCE DISTRIBUTION RATES",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alliancebernstein-closed-end-funds-announce-200600505.html",
      "published": "2026-06-22"
    },
    {
      "title": "AllianceBernstein Global High Income Fund, Inc. RELEASES MONTHLY PORTFOLIO UPDATE",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alliancebernstein-global-high-income-fund-200600803.html",
      "published": "2026-06-22"
    },
    {
      "title": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND, INC. REPORTS FOURTH QUARTER EARNINGS",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alliancebernstein-global-high-income-fund-200600736.html",
      "published": "2026-05-29"
    },
    {
      "title": "AllianceBernstein National Municipal Income Fund, Inc. and AllianceBernstein Global High Income Fund, Inc. Announcement Regarding Planned Merger of Equitable and Corebridge",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alliancebernstein-national-municipal-income-fund-200600602.html",
      "published": "2026-05-11"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 10.970000267028809,
      "high": 11.029999732971191,
      "low": 10.970000267028809,
      "close": 11.010000228881836,
      "volume": 106800
    },
    {
      "time": "2025-07-28",
      "open": 11.010000228881836,
      "high": 11.109999656677246,
      "low": 10.970000267028809,
      "close": 11.100000381469727,
      "volume": 202700
    },
    {
      "time": "2025-07-29",
      "open": 11.100000381469727,
      "high": 11.109999656677246,
      "low": 11.050000190734863,
      "close": 11.0600004196167,
      "volume": 114900
    },
    {
      "time": "2025-07-30",
      "open": 11.100000381469727,
      "high": 11.130000114440918,
      "low": 11.079999923706055,
      "close": 11.109999656677246,
      "volume": 167900
    },
    {
      "time": "2025-07-31",
      "open": 11.130000114440918,
      "high": 11.140000343322754,
      "low": 11.100000381469727,
      "close": 11.119999885559082,
      "volume": 118500
    },
    {
      "time": "2025-08-01",
      "open": 11.130000114440918,
      "high": 11.149999618530273,
      "low": 11.119999885559082,
      "close": 11.130000114440918,
      "volume": 301100
    },
    {
      "time": "2025-08-04",
      "open": 11.149999618530273,
      "high": 11.1899995803833,
      "low": 11.140000343322754,
      "close": 11.170000076293945,
      "volume": 252100
    },
    {
      "time": "2025-08-05",
      "open": 11.1899995803833,
      "high": 11.220000267028809,
      "low": 11.180000305175781,
      "close": 11.210000038146973,
      "volume": 291500
    },
    {
      "time": "2025-08-06",
      "open": 11.229999542236328,
      "high": 11.229999542236328,
      "low": 11.199999809265137,
      "close": 11.210000038146973,
      "volume": 220200
    },
    {
      "time": "2025-08-07",
      "open": 11.119999885559082,
      "high": 11.180000305175781,
      "low": 11.119999885559082,
      "close": 11.130000114440918,
      "volume": 185000
    },
    {
      "time": "2025-08-08",
      "open": 11.149999618530273,
      "high": 11.170000076293945,
      "low": 11.140000343322754,
      "close": 11.140000343322754,
      "volume": 129100
    },
    {
      "time": "2025-08-11",
      "open": 11.140000343322754,
      "high": 11.180000305175781,
      "low": 11.079999923706055,
      "close": 11.15999984741211,
      "volume": 135600
    },
    {
      "time": "2025-08-12",
      "open": 11.1899995803833,
      "high": 11.1899995803833,
      "low": 11.109999656677246,
      "close": 11.15999984741211,
      "volume": 253000
    },
    {
      "time": "2025-08-13",
      "open": 11.180000305175781,
      "high": 11.199999809265137,
      "low": 11.149999618530273,
      "close": 11.15999984741211,
      "volume": 203100
    },
    {
      "time": "2025-08-14",
      "open": 11.15999984741211,
      "high": 11.1899995803833,
      "low": 11.130000114440918,
      "close": 11.170000076293945,
      "volume": 257100
    },
    {
      "time": "2025-08-15",
      "open": 11.1899995803833,
      "high": 11.199999809265137,
      "low": 11.119999885559082,
      "close": 11.119999885559082,
      "volume": 243700
    },
    {
      "time": "2025-08-18",
      "open": 11.170000076293945,
      "high": 11.1899995803833,
      "low": 11.149999618530273,
      "close": 11.180000305175781,
      "volume": 184700
    },
    {
      "time": "2025-08-19",
      "open": 11.1899995803833,
      "high": 11.220000267028809,
      "low": 11.170000076293945,
      "close": 11.1899995803833,
      "volume": 221200
    },
    {
      "time": "2025-08-20",
      "open": 11.170000076293945,
      "high": 11.170000076293945,
      "low": 11.119999885559082,
      "close": 11.119999885559082,
      "volume": 176100
    },
    {
      "time": "2025-08-21",
      "open": 11.130000114440918,
      "high": 11.149999618530273,
      "low": 11.100000381469727,
      "close": 11.140000343322754,
      "volume": 193700
    },
    {
      "time": "2025-08-22",
      "open": 11.149999618530273,
      "high": 11.1899995803833,
      "low": 11.140000343322754,
      "close": 11.149999618530273,
      "volume": 246300
    },
    {
      "time": "2025-08-25",
      "open": 11.149999618530273,
      "high": 11.260000228881836,
      "low": 11.149999618530273,
      "close": 11.239999771118164,
      "volume": 337700
    },
    {
      "time": "2025-08-26",
      "open": 11.260000228881836,
      "high": 11.289999961853027,
      "low": 11.25,
      "close": 11.289999961853027,
      "volume": 174400
    },
    {
      "time": "2025-08-27",
      "open": 11.289999961853027,
      "high": 11.300000190734863,
      "low": 11.270000457763672,
      "close": 11.289999961853027,
      "volume": 241800
    },
    {
      "time": "2025-08-28",
      "open": 11.300000190734863,
      "high": 11.300000190734863,
      "low": 11.260000228881836,
      "close": 11.289999961853027,
      "volume": 194600
    },
    {
      "time": "2025-08-29",
      "open": 11.270000457763672,
      "high": 11.300000190734863,
      "low": 11.25,
      "close": 11.279999732971191,
      "volume": 167800
    },
    {
      "time": "2025-09-02",
      "open": 11.260000228881836,
      "high": 11.270000457763672,
      "low": 11.229999542236328,
      "close": 11.270000457763672,
      "volume": 219200
    },
    {
      "time": "2025-09-03",
      "open": 11.300000190734863,
      "high": 11.3100004196167,
      "low": 11.279999732971191,
      "close": 11.3100004196167,
      "volume": 162100
    },
    {
      "time": "2025-09-04",
      "open": 11.229999542236328,
      "high": 11.25,
      "low": 11.220000267028809,
      "close": 11.229999542236328,
      "volume": 174000
    },
    {
      "time": "2025-09-05",
      "open": 11.25,
      "high": 11.300000190734863,
      "low": 11.239999771118164,
      "close": 11.289999961853027,
      "volume": 165800
    },
    {
      "time": "2025-09-08",
      "open": 11.319999694824219,
      "high": 11.34000015258789,
      "low": 11.270000457763672,
      "close": 11.289999961853027,
      "volume": 141700
    },
    {
      "time": "2025-09-09",
      "open": 11.319999694824219,
      "high": 11.319999694824219,
      "low": 11.239999771118164,
      "close": 11.239999771118164,
      "volume": 198000
    },
    {
      "time": "2025-09-10",
      "open": 11.279999732971191,
      "high": 11.300000190734863,
      "low": 11.220000267028809,
      "close": 11.270000457763672,
      "volume": 255200
    },
    {
      "time": "2025-09-11",
      "open": 11.260000228881836,
      "high": 11.279999732971191,
      "low": 11.210000038146973,
      "close": 11.220000267028809,
      "volume": 221200
    },
    {
      "time": "2025-09-12",
      "open": 11.25,
      "high": 11.260000228881836,
      "low": 11.199999809265137,
      "close": 11.229999542236328,
      "volume": 224200
    },
    {
      "time": "2025-09-15",
      "open": 11.270000457763672,
      "high": 11.3100004196167,
      "low": 11.239999771118164,
      "close": 11.3100004196167,
      "volume": 184700
    },
    {
      "time": "2025-09-16",
      "open": 11.289999961853027,
      "high": 11.329999923706055,
      "low": 11.270000457763672,
      "close": 11.300000190734863,
      "volume": 202500
    },
    {
      "time": "2025-09-17",
      "open": 11.329999923706055,
      "high": 11.380000114440918,
      "low": 11.319999694824219,
      "close": 11.350000381469727,
      "volume": 223900
    },
    {
      "time": "2025-09-18",
      "open": 11.319999694824219,
      "high": 11.380000114440918,
      "low": 11.300000190734863,
      "close": 11.369999885559082,
      "volume": 259600
    },
    {
      "time": "2025-09-19",
      "open": 11.390000343322754,
      "high": 11.399999618530273,
      "low": 11.350000381469727,
      "close": 11.390000343322754,
      "volume": 221200
    },
    {
      "time": "2025-09-22",
      "open": 11.399999618530273,
      "high": 11.430000305175781,
      "low": 11.369999885559082,
      "close": 11.40999984741211,
      "volume": 219800
    },
    {
      "time": "2025-09-23",
      "open": 11.40999984741211,
      "high": 11.430000305175781,
      "low": 11.319999694824219,
      "close": 11.34000015258789,
      "volume": 176900
    },
    {
      "time": "2025-09-24",
      "open": 11.359999656677246,
      "high": 11.369999885559082,
      "low": 11.300000190734863,
      "close": 11.319999694824219,
      "volume": 164900
    },
    {
      "time": "2025-09-25",
      "open": 11.300000190734863,
      "high": 11.3100004196167,
      "low": 11.25,
      "close": 11.279999732971191,
      "volume": 197300
    },
    {
      "time": "2025-09-26",
      "open": 11.279999732971191,
      "high": 11.279999732971191,
      "low": 11.210000038146973,
      "close": 11.210000038146973,
      "volume": 188100
    },
    {
      "time": "2025-09-29",
      "open": 11.25,
      "high": 11.270000457763672,
      "low": 11.210000038146973,
      "close": 11.220000267028809,
      "volume": 268600
    },
    {
      "time": "2025-09-30",
      "open": 11.220000267028809,
      "high": 11.229999542236328,
      "low": 11.119999885559082,
      "close": 11.210000038146973,
      "volume": 565900
    },
    {
      "time": "2025-10-01",
      "open": 11.210000038146973,
      "high": 11.220000267028809,
      "low": 11.170000076293945,
      "close": 11.220000267028809,
      "volume": 231000
    },
    {
      "time": "2025-10-02",
      "open": 11.170000076293945,
      "high": 11.170000076293945,
      "low": 11.119999885559082,
      "close": 11.119999885559082,
      "volume": 228500
    },
    {
      "time": "2025-10-03",
      "open": 11.15999984741211,
      "high": 11.170000076293945,
      "low": 11.020000457763672,
      "close": 11.09000015258789,
      "volume": 236000
    },
    {
      "time": "2025-10-06",
      "open": 11.100000381469727,
      "high": 11.100000381469727,
      "low": 10.989999771118164,
      "close": 11.050000190734863,
      "volume": 296400
    },
    {
      "time": "2025-10-07",
      "open": 11.069999694824219,
      "high": 11.130000114440918,
      "low": 11.010000228881836,
      "close": 11.09000015258789,
      "volume": 283000
    },
    {
      "time": "2025-10-08",
      "open": 11.069999694824219,
      "high": 11.109999656677246,
      "low": 11.050000190734863,
      "close": 11.09000015258789,
      "volume": 241900
    },
    {
      "time": "2025-10-09",
      "open": 11.109999656677246,
      "high": 11.109999656677246,
      "low": 11,
      "close": 11.039999961853027,
      "volume": 134000
    },
    {
      "time": "2025-10-10",
      "open": 11.050000190734863,
      "high": 11.0600004196167,
      "low": 10.890000343322754,
      "close": 10.949999809265137,
      "volume": 223400
    },
    {
      "time": "2025-10-13",
      "open": 11.029999732971191,
      "high": 11.029999732971191,
      "low": 10.949999809265137,
      "close": 10.989999771118164,
      "volume": 198200
    },
    {
      "time": "2025-10-14",
      "open": 10.970000267028809,
      "high": 10.989999771118164,
      "low": 10.930000305175781,
      "close": 10.979999542236328,
      "volume": 276300
    },
    {
      "time": "2025-10-15",
      "open": 10.979999542236328,
      "high": 11.020000457763672,
      "low": 10.930000305175781,
      "close": 10.930000305175781,
      "volume": 217900
    },
    {
      "time": "2025-10-16",
      "open": 10.979999542236328,
      "high": 11,
      "low": 10.869999885559082,
      "close": 10.899999618530273,
      "volume": 274500
    },
    {
      "time": "2025-10-17",
      "open": 10.899999618530273,
      "high": 10.9399995803833,
      "low": 10.8100004196167,
      "close": 10.84000015258789,
      "volume": 344600
    },
    {
      "time": "2025-10-20",
      "open": 10.880000114440918,
      "high": 10.979999542236328,
      "low": 10.859999656677246,
      "close": 10.920000076293945,
      "volume": 369400
    },
    {
      "time": "2025-10-21",
      "open": 10.949999809265137,
      "high": 11.050000190734863,
      "low": 10.949999809265137,
      "close": 11.029999732971191,
      "volume": 298200
    },
    {
      "time": "2025-10-22",
      "open": 11.029999732971191,
      "high": 11.09000015258789,
      "low": 11,
      "close": 11.069999694824219,
      "volume": 152800
    },
    {
      "time": "2025-10-23",
      "open": 11.069999694824219,
      "high": 11.079999923706055,
      "low": 11.020000457763672,
      "close": 11.050000190734863,
      "volume": 186800
    },
    {
      "time": "2025-10-24",
      "open": 11.039999961853027,
      "high": 11.079999923706055,
      "low": 10.970000267028809,
      "close": 11.039999961853027,
      "volume": 379600
    },
    {
      "time": "2025-10-27",
      "open": 11.079999923706055,
      "high": 11.09000015258789,
      "low": 11.039999961853027,
      "close": 11.0600004196167,
      "volume": 211200
    },
    {
      "time": "2025-10-28",
      "open": 11.09000015258789,
      "high": 11.100000381469727,
      "low": 11.050000190734863,
      "close": 11.069999694824219,
      "volume": 167900
    },
    {
      "time": "2025-10-29",
      "open": 11.069999694824219,
      "high": 11.079999923706055,
      "low": 11.010000228881836,
      "close": 11.029999732971191,
      "volume": 180500
    },
    {
      "time": "2025-10-30",
      "open": 11.039999961853027,
      "high": 11.069999694824219,
      "low": 11,
      "close": 11.010000228881836,
      "volume": 107800
    },
    {
      "time": "2025-10-31",
      "open": 11.039999961853027,
      "high": 11.069999694824219,
      "low": 10.970000267028809,
      "close": 11.010000228881836,
      "volume": 255400
    },
    {
      "time": "2025-11-03",
      "open": 10.989999771118164,
      "high": 11.010000228881836,
      "low": 10.9399995803833,
      "close": 10.9399995803833,
      "volume": 244900
    },
    {
      "time": "2025-11-04",
      "open": 10.9399995803833,
      "high": 10.979999542236328,
      "low": 10.890000343322754,
      "close": 10.9399995803833,
      "volume": 237000
    },
    {
      "time": "2025-11-05",
      "open": 10.949999809265137,
      "high": 10.970000267028809,
      "low": 10.920000076293945,
      "close": 10.920000076293945,
      "volume": 202900
    },
    {
      "time": "2025-11-06",
      "open": 10.859999656677246,
      "high": 10.90999984741211,
      "low": 10.829999923706055,
      "close": 10.829999923706055,
      "volume": 224900
    },
    {
      "time": "2025-11-07",
      "open": 10.850000381469727,
      "high": 10.859999656677246,
      "low": 10.739999771118164,
      "close": 10.789999961853027,
      "volume": 301900
    },
    {
      "time": "2025-11-10",
      "open": 10.800000190734863,
      "high": 10.84000015258789,
      "low": 10.789999961853027,
      "close": 10.800000190734863,
      "volume": 210700
    },
    {
      "time": "2025-11-11",
      "open": 10.800000190734863,
      "high": 10.859999656677246,
      "low": 10.800000190734863,
      "close": 10.850000381469727,
      "volume": 153000
    },
    {
      "time": "2025-11-12",
      "open": 10.869999885559082,
      "high": 10.880000114440918,
      "low": 10.8100004196167,
      "close": 10.829999923706055,
      "volume": 222900
    },
    {
      "time": "2025-11-13",
      "open": 10.829999923706055,
      "high": 10.869999885559082,
      "low": 10.699999809265137,
      "close": 10.710000038146973,
      "volume": 310100
    },
    {
      "time": "2025-11-14",
      "open": 10.720000267028809,
      "high": 10.720000267028809,
      "low": 10.6899995803833,
      "close": 10.710000038146973,
      "volume": 284600
    },
    {
      "time": "2025-11-17",
      "open": 10.729999542236328,
      "high": 10.739999771118164,
      "low": 10.670000076293945,
      "close": 10.699999809265137,
      "volume": 346300
    },
    {
      "time": "2025-11-18",
      "open": 10.6899995803833,
      "high": 10.6899995803833,
      "low": 10.600000381469727,
      "close": 10.649999618530273,
      "volume": 282700
    },
    {
      "time": "2025-11-19",
      "open": 10.619999885559082,
      "high": 10.670000076293945,
      "low": 10.579999923706055,
      "close": 10.59000015258789,
      "volume": 289400
    },
    {
      "time": "2025-11-20",
      "open": 10.65999984741211,
      "high": 10.699999809265137,
      "low": 10.550000190734863,
      "close": 10.59000015258789,
      "volume": 375900
    },
    {
      "time": "2025-11-21",
      "open": 10.630000114440918,
      "high": 10.65999984741211,
      "low": 10.529999732971191,
      "close": 10.619999885559082,
      "volume": 538100
    },
    {
      "time": "2025-11-24",
      "open": 10.619999885559082,
      "high": 10.710000038146973,
      "low": 10.609999656677246,
      "close": 10.699999809265137,
      "volume": 301200
    },
    {
      "time": "2025-11-25",
      "open": 10.65999984741211,
      "high": 10.770000457763672,
      "low": 10.65999984741211,
      "close": 10.739999771118164,
      "volume": 525700
    },
    {
      "time": "2025-11-26",
      "open": 10.739999771118164,
      "high": 10.789999961853027,
      "low": 10.739999771118164,
      "close": 10.789999961853027,
      "volume": 201300
    },
    {
      "time": "2025-11-28",
      "open": 10.819999694824219,
      "high": 10.819999694824219,
      "low": 10.770000457763672,
      "close": 10.819999694824219,
      "volume": 159300
    },
    {
      "time": "2025-12-01",
      "open": 10.800000190734863,
      "high": 10.869999885559082,
      "low": 10.770000457763672,
      "close": 10.779999732971191,
      "volume": 277700
    },
    {
      "time": "2025-12-02",
      "open": 10.819999694824219,
      "high": 10.84000015258789,
      "low": 10.779999732971191,
      "close": 10.8100004196167,
      "volume": 304200
    },
    {
      "time": "2025-12-03",
      "open": 10.789999961853027,
      "high": 10.859999656677246,
      "low": 10.789999961853027,
      "close": 10.819999694824219,
      "volume": 217300
    },
    {
      "time": "2025-12-04",
      "open": 10.800000190734863,
      "high": 10.819999694824219,
      "low": 10.729999542236328,
      "close": 10.789999961853027,
      "volume": 356300
    },
    {
      "time": "2025-12-05",
      "open": 10.789999961853027,
      "high": 10.789999961853027,
      "low": 10.720000267028809,
      "close": 10.720000267028809,
      "volume": 243700
    },
    {
      "time": "2025-12-08",
      "open": 10.729999542236328,
      "high": 10.770000457763672,
      "low": 10.699999809265137,
      "close": 10.710000038146973,
      "volume": 302400
    },
    {
      "time": "2025-12-09",
      "open": 10.729999542236328,
      "high": 10.75,
      "low": 10.680000305175781,
      "close": 10.680000305175781,
      "volume": 215500
    },
    {
      "time": "2025-12-10",
      "open": 10.699999809265137,
      "high": 10.729999542236328,
      "low": 10.680000305175781,
      "close": 10.699999809265137,
      "volume": 217400
    },
    {
      "time": "2025-12-11",
      "open": 10.680000305175781,
      "high": 10.710000038146973,
      "low": 10.65999984741211,
      "close": 10.670000076293945,
      "volume": 294200
    },
    {
      "time": "2025-12-12",
      "open": 10.699999809265137,
      "high": 10.699999809265137,
      "low": 10.65999984741211,
      "close": 10.670000076293945,
      "volume": 247000
    },
    {
      "time": "2025-12-15",
      "open": 10.670000076293945,
      "high": 10.710000038146973,
      "low": 10.649999618530273,
      "close": 10.670000076293945,
      "volume": 300900
    },
    {
      "time": "2025-12-16",
      "open": 10.680000305175781,
      "high": 10.699999809265137,
      "low": 10.649999618530273,
      "close": 10.670000076293945,
      "volume": 241400
    },
    {
      "time": "2025-12-17",
      "open": 10.6899995803833,
      "high": 10.6899995803833,
      "low": 10.619999885559082,
      "close": 10.649999618530273,
      "volume": 269200
    },
    {
      "time": "2025-12-18",
      "open": 10.630000114440918,
      "high": 10.680000305175781,
      "low": 10.609999656677246,
      "close": 10.670000076293945,
      "volume": 309700
    },
    {
      "time": "2025-12-19",
      "open": 10.699999809265137,
      "high": 10.739999771118164,
      "low": 10.65999984741211,
      "close": 10.670000076293945,
      "volume": 301200
    },
    {
      "time": "2025-12-22",
      "open": 10.710000038146973,
      "high": 10.75,
      "low": 10.680000305175781,
      "close": 10.710000038146973,
      "volume": 217600
    },
    {
      "time": "2025-12-23",
      "open": 10.670000076293945,
      "high": 10.699999809265137,
      "low": 10.670000076293945,
      "close": 10.6899995803833,
      "volume": 202200
    },
    {
      "time": "2025-12-24",
      "open": 10.729999542236328,
      "high": 10.739999771118164,
      "low": 10.699999809265137,
      "close": 10.720000267028809,
      "volume": 141400
    },
    {
      "time": "2025-12-26",
      "open": 10.710000038146973,
      "high": 10.760000228881836,
      "low": 10.710000038146973,
      "close": 10.720000267028809,
      "volume": 240500
    },
    {
      "time": "2025-12-29",
      "open": 10.699999809265137,
      "high": 10.739999771118164,
      "low": 10.6899995803833,
      "close": 10.720000267028809,
      "volume": 180300
    },
    {
      "time": "2025-12-30",
      "open": 10.699999809265137,
      "high": 10.75,
      "low": 10.699999809265137,
      "close": 10.720000267028809,
      "volume": 257600
    },
    {
      "time": "2025-12-31",
      "open": 10.739999771118164,
      "high": 10.75,
      "low": 10.680000305175781,
      "close": 10.6899995803833,
      "volume": 490400
    },
    {
      "time": "2026-01-02",
      "open": 10.6899995803833,
      "high": 10.699999809265137,
      "low": 10.619999885559082,
      "close": 10.680000305175781,
      "volume": 489600
    },
    {
      "time": "2026-01-05",
      "open": 10.65999984741211,
      "high": 10.720000267028809,
      "low": 10.65999984741211,
      "close": 10.6899995803833,
      "volume": 306200
    },
    {
      "time": "2026-01-06",
      "open": 10.710000038146973,
      "high": 10.739999771118164,
      "low": 10.6899995803833,
      "close": 10.720000267028809,
      "volume": 215400
    },
    {
      "time": "2026-01-07",
      "open": 10.75,
      "high": 10.75,
      "low": 10.6899995803833,
      "close": 10.699999809265137,
      "volume": 226700
    },
    {
      "time": "2026-01-08",
      "open": 10.680000305175781,
      "high": 10.699999809265137,
      "low": 10.65999984741211,
      "close": 10.65999984741211,
      "volume": 352800
    },
    {
      "time": "2026-01-09",
      "open": 10.680000305175781,
      "high": 10.699999809265137,
      "low": 10.649999618530273,
      "close": 10.6899995803833,
      "volume": 252700
    },
    {
      "time": "2026-01-12",
      "open": 10.649999618530273,
      "high": 10.6899995803833,
      "low": 10.649999618530273,
      "close": 10.670000076293945,
      "volume": 256000
    },
    {
      "time": "2026-01-13",
      "open": 10.670000076293945,
      "high": 10.6899995803833,
      "low": 10.65999984741211,
      "close": 10.670000076293945,
      "volume": 214500
    },
    {
      "time": "2026-01-14",
      "open": 10.680000305175781,
      "high": 10.680000305175781,
      "low": 10.569999694824219,
      "close": 10.630000114440918,
      "volume": 427400
    },
    {
      "time": "2026-01-15",
      "open": 10.649999618530273,
      "high": 10.649999618530273,
      "low": 10.59000015258789,
      "close": 10.59000015258789,
      "volume": 363400
    },
    {
      "time": "2026-01-16",
      "open": 10.579999923706055,
      "high": 10.609999656677246,
      "low": 10.510000228881836,
      "close": 10.529999732971191,
      "volume": 686100
    },
    {
      "time": "2026-01-20",
      "open": 10.399999618530273,
      "high": 10.539999961853027,
      "low": 10.399999618530273,
      "close": 10.510000228881836,
      "volume": 420200
    },
    {
      "time": "2026-01-21",
      "open": 10.5600004196167,
      "high": 10.630000114440918,
      "low": 10.529999732971191,
      "close": 10.569999694824219,
      "volume": 400200
    },
    {
      "time": "2026-01-22",
      "open": 10.619999885559082,
      "high": 10.640000343322754,
      "low": 10.59000015258789,
      "close": 10.630000114440918,
      "volume": 297500
    },
    {
      "time": "2026-01-23",
      "open": 10.630000114440918,
      "high": 10.649999618530273,
      "low": 10.59000015258789,
      "close": 10.600000381469727,
      "volume": 192900
    },
    {
      "time": "2026-01-26",
      "open": 10.600000381469727,
      "high": 10.630000114440918,
      "low": 10.579999923706055,
      "close": 10.609999656677246,
      "volume": 162800
    },
    {
      "time": "2026-01-27",
      "open": 10.630000114440918,
      "high": 10.640000343322754,
      "low": 10.59000015258789,
      "close": 10.630000114440918,
      "volume": 266200
    },
    {
      "time": "2026-01-28",
      "open": 10.630000114440918,
      "high": 10.670000076293945,
      "low": 10.630000114440918,
      "close": 10.649999618530273,
      "volume": 318100
    },
    {
      "time": "2026-01-29",
      "open": 10.649999618530273,
      "high": 10.670000076293945,
      "low": 10.59000015258789,
      "close": 10.65999984741211,
      "volume": 380700
    },
    {
      "time": "2026-01-30",
      "open": 10.65999984741211,
      "high": 10.670000076293945,
      "low": 10.619999885559082,
      "close": 10.670000076293945,
      "volume": 261900
    },
    {
      "time": "2026-02-02",
      "open": 10.670000076293945,
      "high": 10.699999809265137,
      "low": 10.65999984741211,
      "close": 10.699999809265137,
      "volume": 232900
    },
    {
      "time": "2026-02-03",
      "open": 10.720000267028809,
      "high": 10.720000267028809,
      "low": 10.65999984741211,
      "close": 10.6899995803833,
      "volume": 280300
    },
    {
      "time": "2026-02-04",
      "open": 10.699999809265137,
      "high": 10.710000038146973,
      "low": 10.65999984741211,
      "close": 10.670000076293945,
      "volume": 254000
    },
    {
      "time": "2026-02-05",
      "open": 10.600000381469727,
      "high": 10.630000114440918,
      "low": 10.569999694824219,
      "close": 10.569999694824219,
      "volume": 266500
    },
    {
      "time": "2026-02-06",
      "open": 10.579999923706055,
      "high": 10.609999656677246,
      "low": 10.569999694824219,
      "close": 10.600000381469727,
      "volume": 293400
    },
    {
      "time": "2026-02-09",
      "open": 10.619999885559082,
      "high": 10.619999885559082,
      "low": 10.59000015258789,
      "close": 10.609999656677246,
      "volume": 246800
    },
    {
      "time": "2026-02-10",
      "open": 10.649999618530273,
      "high": 10.649999618530273,
      "low": 10.600000381469727,
      "close": 10.630000114440918,
      "volume": 201000
    },
    {
      "time": "2026-02-11",
      "open": 10.649999618530273,
      "high": 10.6899995803833,
      "low": 10.649999618530273,
      "close": 10.6899995803833,
      "volume": 363700
    },
    {
      "time": "2026-02-12",
      "open": 10.6899995803833,
      "high": 10.6899995803833,
      "low": 10.609999656677246,
      "close": 10.619999885559082,
      "volume": 249500
    },
    {
      "time": "2026-02-13",
      "open": 10.649999618530273,
      "high": 10.65999984741211,
      "low": 10.619999885559082,
      "close": 10.649999618530273,
      "volume": 238700
    },
    {
      "time": "2026-02-17",
      "open": 10.649999618530273,
      "high": 10.680000305175781,
      "low": 10.619999885559082,
      "close": 10.670000076293945,
      "volume": 349100
    },
    {
      "time": "2026-02-18",
      "open": 10.670000076293945,
      "high": 10.6899995803833,
      "low": 10.619999885559082,
      "close": 10.630000114440918,
      "volume": 354900
    },
    {
      "time": "2026-02-19",
      "open": 10.649999618530273,
      "high": 10.65999984741211,
      "low": 10.619999885559082,
      "close": 10.649999618530273,
      "volume": 262900
    },
    {
      "time": "2026-02-20",
      "open": 10.649999618530273,
      "high": 10.680000305175781,
      "low": 10.619999885559082,
      "close": 10.640000343322754,
      "volume": 239500
    },
    {
      "time": "2026-02-23",
      "open": 10.619999885559082,
      "high": 10.640000343322754,
      "low": 10.539999961853027,
      "close": 10.550000190734863,
      "volume": 381600
    },
    {
      "time": "2026-02-24",
      "open": 10.550000190734863,
      "high": 10.5600004196167,
      "low": 10.520000457763672,
      "close": 10.529999732971191,
      "volume": 346900
    },
    {
      "time": "2026-02-25",
      "open": 10.550000190734863,
      "high": 10.5600004196167,
      "low": 10.510000228881836,
      "close": 10.520000457763672,
      "volume": 314800
    },
    {
      "time": "2026-02-26",
      "open": 10.489999771118164,
      "high": 10.520000457763672,
      "low": 10.470000267028809,
      "close": 10.470000267028809,
      "volume": 337400
    },
    {
      "time": "2026-02-27",
      "open": 10.5,
      "high": 10.5,
      "low": 10.40999984741211,
      "close": 10.420000076293945,
      "volume": 296000
    },
    {
      "time": "2026-03-02",
      "open": 10.420000076293945,
      "high": 10.479999542236328,
      "low": 10.350000381469727,
      "close": 10.479999542236328,
      "volume": 266000
    },
    {
      "time": "2026-03-03",
      "open": 10.470000267028809,
      "high": 10.479999542236328,
      "low": 10.369999885559082,
      "close": 10.420000076293945,
      "volume": 309700
    },
    {
      "time": "2026-03-04",
      "open": 10.449999809265137,
      "high": 10.479999542236328,
      "low": 10.430000305175781,
      "close": 10.4399995803833,
      "volume": 305200
    },
    {
      "time": "2026-03-05",
      "open": 10.34000015258789,
      "high": 10.399999618530273,
      "low": 10.279999732971191,
      "close": 10.279999732971191,
      "volume": 528600
    },
    {
      "time": "2026-03-06",
      "open": 10.260000228881836,
      "high": 10.270000457763672,
      "low": 10.149999618530273,
      "close": 10.15999984741211,
      "volume": 526500
    },
    {
      "time": "2026-03-09",
      "open": 10.039999961853027,
      "high": 10.130000114440918,
      "low": 9.989999771118164,
      "close": 10.130000114440918,
      "volume": 542200
    },
    {
      "time": "2026-03-10",
      "open": 10.130000114440918,
      "high": 10.220000267028809,
      "low": 10.119999885559082,
      "close": 10.149999618530273,
      "volume": 551200
    },
    {
      "time": "2026-03-11",
      "open": 10.180000305175781,
      "high": 10.1899995803833,
      "low": 10.100000381469727,
      "close": 10.130000114440918,
      "volume": 350400
    },
    {
      "time": "2026-03-12",
      "open": 10.119999885559082,
      "high": 10.119999885559082,
      "low": 10.029999732971191,
      "close": 10.0600004196167,
      "volume": 448800
    },
    {
      "time": "2026-03-13",
      "open": 10.109999656677246,
      "high": 10.149999618530273,
      "low": 10.079999923706055,
      "close": 10.100000381469727,
      "volume": 380400
    },
    {
      "time": "2026-03-16",
      "open": 10.109999656677246,
      "high": 10.149999618530273,
      "low": 10.109999656677246,
      "close": 10.130000114440918,
      "volume": 362400
    },
    {
      "time": "2026-03-17",
      "open": 10.170000076293945,
      "high": 10.229999542236328,
      "low": 10.170000076293945,
      "close": 10.180000305175781,
      "volume": 260300
    },
    {
      "time": "2026-03-18",
      "open": 10.1899995803833,
      "high": 10.199999809265137,
      "low": 10.149999618530273,
      "close": 10.15999984741211,
      "volume": 174200
    },
    {
      "time": "2026-03-19",
      "open": 10.09000015258789,
      "high": 10.199999809265137,
      "low": 10.010000228881836,
      "close": 10.050000190734863,
      "volume": 868200
    },
    {
      "time": "2026-03-20",
      "open": 10.069999694824219,
      "high": 10.109999656677246,
      "low": 10,
      "close": 10.029999732971191,
      "volume": 417000
    },
    {
      "time": "2026-03-23",
      "open": 10.079999923706055,
      "high": 10.1899995803833,
      "low": 10.079999923706055,
      "close": 10.100000381469727,
      "volume": 393100
    },
    {
      "time": "2026-03-24",
      "open": 10.09000015258789,
      "high": 10.199999809265137,
      "low": 10.0600004196167,
      "close": 10.140000343322754,
      "volume": 437700
    },
    {
      "time": "2026-03-25",
      "open": 10.1899995803833,
      "high": 10.260000228881836,
      "low": 10.15999984741211,
      "close": 10.220000267028809,
      "volume": 375700
    },
    {
      "time": "2026-03-26",
      "open": 10.210000038146973,
      "high": 10.229999542236328,
      "low": 10,
      "close": 10,
      "volume": 496900
    },
    {
      "time": "2026-03-27",
      "open": 10,
      "high": 10.039999961853027,
      "low": 9.920000076293945,
      "close": 9.930000305175781,
      "volume": 265000
    },
    {
      "time": "2026-03-30",
      "open": 9.979999542236328,
      "high": 10,
      "low": 9.850000381469727,
      "close": 9.880000114440918,
      "volume": 450300
    },
    {
      "time": "2026-03-31",
      "open": 9.949999809265137,
      "high": 10.180000305175781,
      "low": 9.949999809265137,
      "close": 10.170000076293945,
      "volume": 360000
    },
    {
      "time": "2026-04-01",
      "open": 10.149999618530273,
      "high": 10.180000305175781,
      "low": 10.119999885559082,
      "close": 10.149999618530273,
      "volume": 378500
    },
    {
      "time": "2026-04-02",
      "open": 10.010000228881836,
      "high": 10.09000015258789,
      "low": 9.989999771118164,
      "close": 10.020000457763672,
      "volume": 510000
    },
    {
      "time": "2026-04-06",
      "open": 10.069999694824219,
      "high": 10.180000305175781,
      "low": 9.989999771118164,
      "close": 10.170000076293945,
      "volume": 406500
    },
    {
      "time": "2026-04-07",
      "open": 10.170000076293945,
      "high": 10.220000267028809,
      "low": 10.130000114440918,
      "close": 10.210000038146973,
      "volume": 390300
    },
    {
      "time": "2026-04-08",
      "open": 10.350000381469727,
      "high": 10.359999656677246,
      "low": 10.3100004196167,
      "close": 10.350000381469727,
      "volume": 223200
    },
    {
      "time": "2026-04-09",
      "open": 10.369999885559082,
      "high": 10.380000114440918,
      "low": 10.350000381469727,
      "close": 10.369999885559082,
      "volume": 243400
    },
    {
      "time": "2026-04-10",
      "open": 10.40999984741211,
      "high": 10.420000076293945,
      "low": 10.369999885559082,
      "close": 10.40999984741211,
      "volume": 254200
    },
    {
      "time": "2026-04-13",
      "open": 10.380000114440918,
      "high": 10.470000267028809,
      "low": 10.369999885559082,
      "close": 10.460000038146973,
      "volume": 452400
    },
    {
      "time": "2026-04-14",
      "open": 10.470000267028809,
      "high": 10.539999961853027,
      "low": 10.4399995803833,
      "close": 10.529999732971191,
      "volume": 199700
    },
    {
      "time": "2026-04-15",
      "open": 10.520000457763672,
      "high": 10.550000190734863,
      "low": 10.479999542236328,
      "close": 10.529999732971191,
      "volume": 176700
    },
    {
      "time": "2026-04-16",
      "open": 10.550000190734863,
      "high": 10.5600004196167,
      "low": 10.489999771118164,
      "close": 10.520000457763672,
      "volume": 292300
    },
    {
      "time": "2026-04-17",
      "open": 10.550000190734863,
      "high": 10.600000381469727,
      "low": 10.510000228881836,
      "close": 10.5600004196167,
      "volume": 382500
    },
    {
      "time": "2026-04-20",
      "open": 10.5600004196167,
      "high": 10.619999885559082,
      "low": 10.470000267028809,
      "close": 10.489999771118164,
      "volume": 283300
    },
    {
      "time": "2026-04-21",
      "open": 10.489999771118164,
      "high": 10.5,
      "low": 10.399999618530273,
      "close": 10.40999984741211,
      "volume": 272100
    },
    {
      "time": "2026-04-22",
      "open": 10.4399995803833,
      "high": 10.470000267028809,
      "low": 10.420000076293945,
      "close": 10.4399995803833,
      "volume": 191100
    },
    {
      "time": "2026-04-23",
      "open": 10.4399995803833,
      "high": 10.470000267028809,
      "low": 10.399999618530273,
      "close": 10.40999984741211,
      "volume": 155400
    },
    {
      "time": "2026-04-24",
      "open": 10.449999809265137,
      "high": 10.449999809265137,
      "low": 10.420000076293945,
      "close": 10.449999809265137,
      "volume": 154400
    },
    {
      "time": "2026-04-27",
      "open": 10.449999809265137,
      "high": 10.479999542236328,
      "low": 10.399999618530273,
      "close": 10.460000038146973,
      "volume": 251200
    },
    {
      "time": "2026-04-28",
      "open": 10.449999809265137,
      "high": 10.470000267028809,
      "low": 10.380000114440918,
      "close": 10.4399995803833,
      "volume": 249400
    },
    {
      "time": "2026-04-29",
      "open": 10.40999984741211,
      "high": 10.420000076293945,
      "low": 10.350000381469727,
      "close": 10.380000114440918,
      "volume": 290000
    },
    {
      "time": "2026-04-30",
      "open": 10.420000076293945,
      "high": 10.529999732971191,
      "low": 10.40999984741211,
      "close": 10.520000457763672,
      "volume": 229000
    },
    {
      "time": "2026-05-01",
      "open": 10.470000267028809,
      "high": 10.470000267028809,
      "low": 10.229999542236328,
      "close": 10.300000190734863,
      "volume": 2490900
    },
    {
      "time": "2026-05-04",
      "open": 10.279999732971191,
      "high": 10.350000381469727,
      "low": 10.229999542236328,
      "close": 10.25,
      "volume": 1080800
    },
    {
      "time": "2026-05-05",
      "open": 10.279999732971191,
      "high": 10.34000015258789,
      "low": 10.279999732971191,
      "close": 10.329999923706055,
      "volume": 441800
    },
    {
      "time": "2026-05-06",
      "open": 10.350000381469727,
      "high": 10.449999809265137,
      "low": 10.289999961853027,
      "close": 10.40999984741211,
      "volume": 1140300
    },
    {
      "time": "2026-05-07",
      "open": 10.319999694824219,
      "high": 10.350000381469727,
      "low": 10.1899995803833,
      "close": 10.210000038146973,
      "volume": 634100
    },
    {
      "time": "2026-05-08",
      "open": 10.229999542236328,
      "high": 10.25,
      "low": 10.180000305175781,
      "close": 10.1899995803833,
      "volume": 474500
    },
    {
      "time": "2026-05-11",
      "open": 10.180000305175781,
      "high": 10.1899995803833,
      "low": 10.0600004196167,
      "close": 10.09000015258789,
      "volume": 956800
    },
    {
      "time": "2026-05-12",
      "open": 10.0600004196167,
      "high": 10.180000305175781,
      "low": 10.0600004196167,
      "close": 10.15999984741211,
      "volume": 432500
    },
    {
      "time": "2026-05-13",
      "open": 10.1899995803833,
      "high": 10.25,
      "low": 10.149999618530273,
      "close": 10.180000305175781,
      "volume": 317900
    },
    {
      "time": "2026-05-14",
      "open": 10.210000038146973,
      "high": 10.210000038146973,
      "low": 10.170000076293945,
      "close": 10.180000305175781,
      "volume": 294600
    },
    {
      "time": "2026-05-15",
      "open": 10.15999984741211,
      "high": 10.15999984741211,
      "low": 10.069999694824219,
      "close": 10.069999694824219,
      "volume": 451200
    },
    {
      "time": "2026-05-18",
      "open": 10.0600004196167,
      "high": 10.109999656677246,
      "low": 10.029999732971191,
      "close": 10.029999732971191,
      "volume": 388800
    },
    {
      "time": "2026-05-19",
      "open": 10,
      "high": 10.050000190734863,
      "low": 9.960000038146973,
      "close": 10.020000457763672,
      "volume": 327400
    },
    {
      "time": "2026-05-20",
      "open": 10,
      "high": 10.229999542236328,
      "low": 10,
      "close": 10.220000267028809,
      "volume": 672900
    },
    {
      "time": "2026-05-21",
      "open": 10.199999809265137,
      "high": 10.319999694824219,
      "low": 10.140000343322754,
      "close": 10.239999771118164,
      "volume": 925900
    },
    {
      "time": "2026-05-22",
      "open": 10.270000457763672,
      "high": 10.279999732971191,
      "low": 10.210000038146973,
      "close": 10.210000038146973,
      "volume": 274600
    },
    {
      "time": "2026-05-26",
      "open": 10.239999771118164,
      "high": 10.3100004196167,
      "low": 10.229999542236328,
      "close": 10.279999732971191,
      "volume": 252600
    },
    {
      "time": "2026-05-27",
      "open": 10.319999694824219,
      "high": 10.34000015258789,
      "low": 10.289999961853027,
      "close": 10.34000015258789,
      "volume": 305700
    },
    {
      "time": "2026-05-28",
      "open": 10.359999656677246,
      "high": 10.359999656677246,
      "low": 10.3100004196167,
      "close": 10.34000015258789,
      "volume": 205100
    },
    {
      "time": "2026-05-29",
      "open": 10.34000015258789,
      "high": 10.359999656677246,
      "low": 10.319999694824219,
      "close": 10.319999694824219,
      "volume": 131300
    },
    {
      "time": "2026-06-01",
      "open": 10.34000015258789,
      "high": 10.350000381469727,
      "low": 10.279999732971191,
      "close": 10.289999961853027,
      "volume": 252900
    },
    {
      "time": "2026-06-02",
      "open": 10.300000190734863,
      "high": 10.359999656677246,
      "low": 10.300000190734863,
      "close": 10.329999923706055,
      "volume": 306900
    },
    {
      "time": "2026-06-03",
      "open": 10.3100004196167,
      "high": 10.329999923706055,
      "low": 10.210000038146973,
      "close": 10.229999542236328,
      "volume": 363800
    },
    {
      "time": "2026-06-04",
      "open": 10.1899995803833,
      "high": 10.220000267028809,
      "low": 10.130000114440918,
      "close": 10.15999984741211,
      "volume": 483800
    },
    {
      "time": "2026-06-05",
      "open": 10.140000343322754,
      "high": 10.140000343322754,
      "low": 10.050000190734863,
      "close": 10.09000015258789,
      "volume": 405600
    },
    {
      "time": "2026-06-08",
      "open": 10.109999656677246,
      "high": 10.170000076293945,
      "low": 10.100000381469727,
      "close": 10.119999885559082,
      "volume": 373800
    },
    {
      "time": "2026-06-09",
      "open": 10.15999984741211,
      "high": 10.170000076293945,
      "low": 10.079999923706055,
      "close": 10.140000343322754,
      "volume": 284600
    },
    {
      "time": "2026-06-10",
      "open": 10.100000381469727,
      "high": 10.180000305175781,
      "low": 10.100000381469727,
      "close": 10.100000381469727,
      "volume": 245700
    },
    {
      "time": "2026-06-11",
      "open": 10.119999885559082,
      "high": 10.170000076293945,
      "low": 10.100000381469727,
      "close": 10.15999984741211,
      "volume": 211000
    },
    {
      "time": "2026-06-12",
      "open": 10.170000076293945,
      "high": 10.1899995803833,
      "low": 10.130000114440918,
      "close": 10.149999618530273,
      "volume": 217900
    },
    {
      "time": "2026-06-15",
      "open": 10.170000076293945,
      "high": 10.220000267028809,
      "low": 10.15999984741211,
      "close": 10.15999984741211,
      "volume": 318200
    },
    {
      "time": "2026-06-16",
      "open": 10.1899995803833,
      "high": 10.220000267028809,
      "low": 10.1899995803833,
      "close": 10.210000038146973,
      "volume": 210400
    },
    {
      "time": "2026-06-17",
      "open": 10.1899995803833,
      "high": 10.199999809265137,
      "low": 10.119999885559082,
      "close": 10.119999885559082,
      "volume": 358000
    },
    {
      "time": "2026-06-18",
      "open": 10.180000305175781,
      "high": 10.1899995803833,
      "low": 10.140000343322754,
      "close": 10.149999618530273,
      "volume": 280000
    },
    {
      "time": "2026-06-22",
      "open": 10.140000343322754,
      "high": 10.15999984741211,
      "low": 10.100000381469727,
      "close": 10.140000343322754,
      "volume": 240500
    },
    {
      "time": "2026-06-23",
      "open": 10.100000381469727,
      "high": 10.210000038146973,
      "low": 10.100000381469727,
      "close": 10.180000305175781,
      "volume": 293800
    },
    {
      "time": "2026-06-24",
      "open": 10.199999809265137,
      "high": 10.220000267028809,
      "low": 10.149999618530273,
      "close": 10.170000076293945,
      "volume": 217400
    },
    {
      "time": "2026-06-25",
      "open": 10.210000038146973,
      "high": 10.25,
      "low": 10.210000038146973,
      "close": 10.229999542236328,
      "volume": 347100
    },
    {
      "time": "2026-06-26",
      "open": 10.239999771118164,
      "high": 10.260000228881836,
      "low": 10.199999809265137,
      "close": 10.199999809265137,
      "volume": 399700
    },
    {
      "time": "2026-06-29",
      "open": 10.220000267028809,
      "high": 10.279999732971191,
      "low": 10.210000038146973,
      "close": 10.25,
      "volume": 441700
    },
    {
      "time": "2026-06-30",
      "open": 10.289999961853027,
      "high": 10.300000190734863,
      "low": 10.239999771118164,
      "close": 10.300000190734863,
      "volume": 412400
    },
    {
      "time": "2026-07-01",
      "open": 10.270000457763672,
      "high": 10.3100004196167,
      "low": 10.25,
      "close": 10.3100004196167,
      "volume": 321400
    },
    {
      "time": "2026-07-02",
      "open": 10.199999809265137,
      "high": 10.25,
      "low": 10.1899995803833,
      "close": 10.199999809265137,
      "volume": 407800
    },
    {
      "time": "2026-07-06",
      "open": 10.199999809265137,
      "high": 10.229999542236328,
      "low": 10.180000305175781,
      "close": 10.229999542236328,
      "volume": 318700
    },
    {
      "time": "2026-07-07",
      "open": 10.220000267028809,
      "high": 10.220000267028809,
      "low": 10.170000076293945,
      "close": 10.170000076293945,
      "volume": 321200
    },
    {
      "time": "2026-07-08",
      "open": 10.180000305175781,
      "high": 10.220000267028809,
      "low": 10.09000015258789,
      "close": 10.130000114440918,
      "volume": 647900
    },
    {
      "time": "2026-07-09",
      "open": 10.149999618530273,
      "high": 10.220000267028809,
      "low": 10.130000114440918,
      "close": 10.199999809265137,
      "volume": 355200
    },
    {
      "time": "2026-07-10",
      "open": 10.220000267028809,
      "high": 10.229999542236328,
      "low": 10.170000076293945,
      "close": 10.220000267028809,
      "volume": 227800
    },
    {
      "time": "2026-07-13",
      "open": 10.170000076293945,
      "high": 10.1899995803833,
      "low": 10.119999885559082,
      "close": 10.149999618530273,
      "volume": 394800
    },
    {
      "time": "2026-07-14",
      "open": 10.1899995803833,
      "high": 10.1899995803833,
      "low": 10.140000343322754,
      "close": 10.1899995803833,
      "volume": 278700
    },
    {
      "time": "2026-07-15",
      "open": 10.170000076293945,
      "high": 10.199999809265137,
      "low": 10.15999984741211,
      "close": 10.170000076293945,
      "volume": 291600
    },
    {
      "time": "2026-07-16",
      "open": 10.170000076293945,
      "high": 10.1899995803833,
      "low": 10.130000114440918,
      "close": 10.149999618530273,
      "volume": 376300
    },
    {
      "time": "2026-07-17",
      "open": 10.15999984741211,
      "high": 10.15999984741211,
      "low": 10.100000381469727,
      "close": 10.119999885559082,
      "volume": 467300
    },
    {
      "time": "2026-07-20",
      "open": 10.119999885559082,
      "high": 10.170000076293945,
      "low": 10.100000381469727,
      "close": 10.140000343322754,
      "volume": 482600
    },
    {
      "time": "2026-07-21",
      "open": 10.170000076293945,
      "high": 10.239999771118164,
      "low": 10.15999984741211,
      "close": 10.170000076293945,
      "volume": 429000
    },
    {
      "time": "2026-07-22",
      "open": 10.1899995803833,
      "high": 10.229999542236328,
      "low": 10.140000343322754,
      "close": 10.140000343322754,
      "volume": 284200
    },
    {
      "time": "2026-07-23",
      "open": 10.119999885559082,
      "high": 10.140000343322754,
      "low": 10.0600004196167,
      "close": 10.079999923706055,
      "volume": 223400
    },
    {
      "time": "2026-07-24",
      "open": 10.109999656677246,
      "high": 10.119999885559082,
      "low": 10.029999732971191,
      "close": 10.0600004196167,
      "volume": 254634
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 11.216400032043458
    },
    {
      "time": "2025-10-06",
      "value": 11.217200031280518
    },
    {
      "time": "2025-10-07",
      "value": 11.21700002670288
    },
    {
      "time": "2025-10-08",
      "value": 11.217600021362305
    },
    {
      "time": "2025-10-09",
      "value": 11.21620002746582
    },
    {
      "time": "2025-10-10",
      "value": 11.212800025939941
    },
    {
      "time": "2025-10-13",
      "value": 11.210000019073487
    },
    {
      "time": "2025-10-14",
      "value": 11.206200008392335
    },
    {
      "time": "2025-10-15",
      "value": 11.20060001373291
    },
    {
      "time": "2025-10-16",
      "value": 11.194400005340576
    },
    {
      "time": "2025-10-17",
      "value": 11.188600006103515
    },
    {
      "time": "2025-10-20",
      "value": 11.184200000762939
    },
    {
      "time": "2025-10-21",
      "value": 11.181599998474121
    },
    {
      "time": "2025-10-22",
      "value": 11.179799995422364
    },
    {
      "time": "2025-10-23",
      "value": 11.177600002288818
    },
    {
      "time": "2025-10-24",
      "value": 11.175
    },
    {
      "time": "2025-10-27",
      "value": 11.173800010681152
    },
    {
      "time": "2025-10-28",
      "value": 11.171599998474122
    },
    {
      "time": "2025-10-29",
      "value": 11.168400001525878
    },
    {
      "time": "2025-10-30",
      "value": 11.166200008392334
    },
    {
      "time": "2025-10-31",
      "value": 11.163600006103515
    },
    {
      "time": "2025-11-03",
      "value": 11.159400005340576
    },
    {
      "time": "2025-11-04",
      "value": 11.15340000152588
    },
    {
      "time": "2025-11-05",
      "value": 11.146000003814697
    },
    {
      "time": "2025-11-06",
      "value": 11.136800003051757
    },
    {
      "time": "2025-11-07",
      "value": 11.126800003051757
    },
    {
      "time": "2025-11-10",
      "value": 11.11720001220703
    },
    {
      "time": "2025-11-11",
      "value": 11.108800010681152
    },
    {
      "time": "2025-11-12",
      "value": 11.09920000076294
    },
    {
      "time": "2025-11-13",
      "value": 11.088800010681153
    },
    {
      "time": "2025-11-14",
      "value": 11.077200012207031
    },
    {
      "time": "2025-11-17",
      "value": 11.065400009155274
    },
    {
      "time": "2025-11-18",
      "value": 11.053600006103515
    },
    {
      "time": "2025-11-19",
      "value": 11.04
    },
    {
      "time": "2025-11-20",
      "value": 11.027399997711182
    },
    {
      "time": "2025-11-21",
      "value": 11.015200004577636
    },
    {
      "time": "2025-11-24",
      "value": 11.002999992370606
    },
    {
      "time": "2025-11-25",
      "value": 10.991799983978272
    },
    {
      "time": "2025-11-26",
      "value": 10.980599975585937
    },
    {
      "time": "2025-11-28",
      "value": 10.96959997177124
    },
    {
      "time": "2025-12-01",
      "value": 10.957399959564208
    },
    {
      "time": "2025-12-02",
      "value": 10.945399971008301
    },
    {
      "time": "2025-12-03",
      "value": 10.934999961853027
    },
    {
      "time": "2025-12-04",
      "value": 10.924399967193603
    },
    {
      "time": "2025-12-05",
      "value": 10.913199977874756
    },
    {
      "time": "2025-12-08",
      "value": 10.903199977874756
    },
    {
      "time": "2025-12-09",
      "value": 10.892399978637695
    },
    {
      "time": "2025-12-10",
      "value": 10.88219997406006
    },
    {
      "time": "2025-12-11",
      "value": 10.871199970245362
    },
    {
      "time": "2025-12-12",
      "value": 10.862199974060058
    },
    {
      "time": "2025-12-15",
      "value": 10.85379997253418
    },
    {
      "time": "2025-12-16",
      "value": 10.846199970245362
    },
    {
      "time": "2025-12-17",
      "value": 10.837399959564209
    },
    {
      "time": "2025-12-18",
      "value": 10.828999958038331
    },
    {
      "time": "2025-12-19",
      "value": 10.821599960327148
    },
    {
      "time": "2025-12-22",
      "value": 10.816799964904785
    },
    {
      "time": "2025-12-23",
      "value": 10.810799961090089
    },
    {
      "time": "2025-12-24",
      "value": 10.805599975585938
    },
    {
      "time": "2025-12-26",
      "value": 10.801399974822997
    },
    {
      "time": "2025-12-29",
      "value": 10.797799987792969
    },
    {
      "time": "2025-12-30",
      "value": 10.795399990081787
    },
    {
      "time": "2025-12-31",
      "value": 10.790799980163575
    },
    {
      "time": "2026-01-02",
      "value": 10.783799991607665
    },
    {
      "time": "2026-01-05",
      "value": 10.776199989318847
    },
    {
      "time": "2026-01-06",
      "value": 10.769599990844727
    },
    {
      "time": "2026-01-07",
      "value": 10.762799987792969
    },
    {
      "time": "2026-01-08",
      "value": 10.754799976348878
    },
    {
      "time": "2026-01-09",
      "value": 10.74719997406006
    },
    {
      "time": "2026-01-12",
      "value": 10.739999980926514
    },
    {
      "time": "2026-01-13",
      "value": 10.733199977874756
    },
    {
      "time": "2026-01-14",
      "value": 10.725599975585938
    },
    {
      "time": "2026-01-15",
      "value": 10.718599987030029
    },
    {
      "time": "2026-01-16",
      "value": 10.710399990081788
    },
    {
      "time": "2026-01-20",
      "value": 10.702199993133545
    },
    {
      "time": "2026-01-21",
      "value": 10.696999988555909
    },
    {
      "time": "2026-01-22",
      "value": 10.693799991607666
    },
    {
      "time": "2026-01-23",
      "value": 10.689799995422364
    },
    {
      "time": "2026-01-26",
      "value": 10.684999980926513
    },
    {
      "time": "2026-01-27",
      "value": 10.680999984741211
    },
    {
      "time": "2026-01-28",
      "value": 10.679799976348876
    },
    {
      "time": "2026-01-29",
      "value": 10.67879997253418
    },
    {
      "time": "2026-01-30",
      "value": 10.678199977874756
    },
    {
      "time": "2026-02-02",
      "value": 10.679199981689454
    },
    {
      "time": "2026-02-03",
      "value": 10.68119997024536
    },
    {
      "time": "2026-02-04",
      "value": 10.682799968719483
    },
    {
      "time": "2026-02-05",
      "value": 10.681799964904785
    },
    {
      "time": "2026-02-06",
      "value": 10.679799976348876
    },
    {
      "time": "2026-02-09",
      "value": 10.67719997406006
    },
    {
      "time": "2026-02-10",
      "value": 10.673999977111816
    },
    {
      "time": "2026-02-11",
      "value": 10.671399974822998
    },
    {
      "time": "2026-02-12",
      "value": 10.668199977874757
    },
    {
      "time": "2026-02-13",
      "value": 10.664999961853027
    },
    {
      "time": "2026-02-17",
      "value": 10.661999969482421
    },
    {
      "time": "2026-02-18",
      "value": 10.65879997253418
    },
    {
      "time": "2026-02-19",
      "value": 10.65739995956421
    },
    {
      "time": "2026-02-20",
      "value": 10.655999965667725
    },
    {
      "time": "2026-02-23",
      "value": 10.653399963378906
    },
    {
      "time": "2026-02-24",
      "value": 10.649999961853027
    },
    {
      "time": "2026-02-25",
      "value": 10.646999969482422
    },
    {
      "time": "2026-02-26",
      "value": 10.642999973297119
    },
    {
      "time": "2026-02-27",
      "value": 10.63799997329712
    },
    {
      "time": "2026-03-02",
      "value": 10.634199962615966
    },
    {
      "time": "2026-03-03",
      "value": 10.62959997177124
    },
    {
      "time": "2026-03-04",
      "value": 10.624999961853028
    },
    {
      "time": "2026-03-05",
      "value": 10.617199954986573
    },
    {
      "time": "2026-03-06",
      "value": 10.606199951171876
    },
    {
      "time": "2026-03-09",
      "value": 10.594999961853027
    },
    {
      "time": "2026-03-10",
      "value": 10.583599948883057
    },
    {
      "time": "2026-03-11",
      "value": 10.571799945831298
    },
    {
      "time": "2026-03-12",
      "value": 10.558599948883057
    },
    {
      "time": "2026-03-13",
      "value": 10.546199951171875
    },
    {
      "time": "2026-03-16",
      "value": 10.534999961853027
    },
    {
      "time": "2026-03-17",
      "value": 10.524999961853027
    },
    {
      "time": "2026-03-18",
      "value": 10.514399967193604
    },
    {
      "time": "2026-03-19",
      "value": 10.500999965667724
    },
    {
      "time": "2026-03-20",
      "value": 10.487599964141845
    },
    {
      "time": "2026-03-23",
      "value": 10.476399974822998
    },
    {
      "time": "2026-03-24",
      "value": 10.465399990081787
    },
    {
      "time": "2026-03-25",
      "value": 10.456399993896484
    },
    {
      "time": "2026-03-26",
      "value": 10.442999992370606
    },
    {
      "time": "2026-03-27",
      "value": 10.428999996185302
    },
    {
      "time": "2026-03-30",
      "value": 10.414799995422364
    },
    {
      "time": "2026-03-31",
      "value": 10.407600002288818
    },
    {
      "time": "2026-04-01",
      "value": 10.400399990081787
    },
    {
      "time": "2026-04-02",
      "value": 10.389400005340576
    },
    {
      "time": "2026-04-06",
      "value": 10.380200004577636
    },
    {
      "time": "2026-04-07",
      "value": 10.372399997711181
    },
    {
      "time": "2026-04-08",
      "value": 10.36720001220703
    },
    {
      "time": "2026-04-09",
      "value": 10.362000007629394
    },
    {
      "time": "2026-04-10",
      "value": 10.35720001220703
    },
    {
      "time": "2026-04-13",
      "value": 10.353200016021729
    },
    {
      "time": "2026-04-14",
      "value": 10.350400009155273
    },
    {
      "time": "2026-04-15",
      "value": 10.347000007629395
    },
    {
      "time": "2026-04-16",
      "value": 10.343600025177002
    },
    {
      "time": "2026-04-17",
      "value": 10.341400032043458
    },
    {
      "time": "2026-04-20",
      "value": 10.339800033569336
    },
    {
      "time": "2026-04-21",
      "value": 10.336000022888184
    },
    {
      "time": "2026-04-22",
      "value": 10.332600021362305
    },
    {
      "time": "2026-04-23",
      "value": 10.328200016021729
    },
    {
      "time": "2026-04-24",
      "value": 10.323400020599365
    },
    {
      "time": "2026-04-27",
      "value": 10.320200023651124
    },
    {
      "time": "2026-04-28",
      "value": 10.316000022888183
    },
    {
      "time": "2026-04-29",
      "value": 10.310200023651124
    },
    {
      "time": "2026-04-30",
      "value": 10.308000030517578
    },
    {
      "time": "2026-05-01",
      "value": 10.30100004196167
    },
    {
      "time": "2026-05-04",
      "value": 10.293200035095214
    },
    {
      "time": "2026-05-05",
      "value": 10.288800029754638
    },
    {
      "time": "2026-05-06",
      "value": 10.286400032043456
    },
    {
      "time": "2026-05-07",
      "value": 10.280200023651123
    },
    {
      "time": "2026-05-08",
      "value": 10.274600009918213
    },
    {
      "time": "2026-05-11",
      "value": 10.268000011444093
    },
    {
      "time": "2026-05-12",
      "value": 10.261600017547607
    },
    {
      "time": "2026-05-13",
      "value": 10.256800022125244
    },
    {
      "time": "2026-05-14",
      "value": 10.251600036621094
    },
    {
      "time": "2026-05-15",
      "value": 10.247400035858155
    },
    {
      "time": "2026-05-18",
      "value": 10.244800033569335
    },
    {
      "time": "2026-05-19",
      "value": 10.242600040435791
    },
    {
      "time": "2026-05-20",
      "value": 10.244000053405761
    },
    {
      "time": "2026-05-21",
      "value": 10.246200046539307
    },
    {
      "time": "2026-05-22",
      "value": 10.249200038909912
    },
    {
      "time": "2026-05-26",
      "value": 10.25280002593994
    },
    {
      "time": "2026-05-27",
      "value": 10.257000026702881
    },
    {
      "time": "2026-05-28",
      "value": 10.260200023651123
    },
    {
      "time": "2026-05-29",
      "value": 10.263400020599365
    },
    {
      "time": "2026-06-01",
      "value": 10.268200016021728
    },
    {
      "time": "2026-06-02",
      "value": 10.274200019836426
    },
    {
      "time": "2026-06-03",
      "value": 10.276800003051758
    },
    {
      "time": "2026-06-04",
      "value": 10.277199993133545
    },
    {
      "time": "2026-06-05",
      "value": 10.274599990844727
    },
    {
      "time": "2026-06-08",
      "value": 10.276999988555907
    },
    {
      "time": "2026-06-09",
      "value": 10.281199989318848
    },
    {
      "time": "2026-06-10",
      "value": 10.285599994659425
    },
    {
      "time": "2026-06-11",
      "value": 10.285399990081787
    },
    {
      "time": "2026-06-12",
      "value": 10.285399990081787
    },
    {
      "time": "2026-06-15",
      "value": 10.288199977874756
    },
    {
      "time": "2026-06-16",
      "value": 10.288999977111816
    },
    {
      "time": "2026-06-17",
      "value": 10.287199974060059
    },
    {
      "time": "2026-06-18",
      "value": 10.28319995880127
    },
    {
      "time": "2026-06-22",
      "value": 10.278599967956543
    },
    {
      "time": "2026-06-23",
      "value": 10.273999977111817
    },
    {
      "time": "2026-06-24",
      "value": 10.268199977874756
    },
    {
      "time": "2026-06-25",
      "value": 10.262199974060058
    },
    {
      "time": "2026-06-26",
      "value": 10.255599975585938
    },
    {
      "time": "2026-06-29",
      "value": 10.250199966430664
    },
    {
      "time": "2026-06-30",
      "value": 10.244999961853027
    },
    {
      "time": "2026-07-01",
      "value": 10.241399974822999
    },
    {
      "time": "2026-07-02",
      "value": 10.237199974060058
    },
    {
      "time": "2026-07-06",
      "value": 10.232999973297119
    },
    {
      "time": "2026-07-07",
      "value": 10.228199977874755
    },
    {
      "time": "2026-07-08",
      "value": 10.221799983978272
    },
    {
      "time": "2026-07-09",
      "value": 10.216599979400634
    },
    {
      "time": "2026-07-10",
      "value": 10.212199993133545
    },
    {
      "time": "2026-07-13",
      "value": 10.207599983215331
    },
    {
      "time": "2026-07-14",
      "value": 10.200999965667725
    },
    {
      "time": "2026-07-15",
      "value": 10.198399963378906
    },
    {
      "time": "2026-07-16",
      "value": 10.196399955749511
    },
    {
      "time": "2026-07-17",
      "value": 10.192199954986572
    },
    {
      "time": "2026-07-20",
      "value": 10.186799964904786
    },
    {
      "time": "2026-07-21",
      "value": 10.185999965667724
    },
    {
      "time": "2026-07-22",
      "value": 10.184999980926513
    },
    {
      "time": "2026-07-23",
      "value": 10.184799976348877
    },
    {
      "time": "2026-07-24",
      "value": 10.182799987792968
    }
  ],
  "analysis": null
}