{
  "ok": true,
  "cached": false,
  "ticker": "DLHC",
  "price": 5.09,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Mink Brook Asset Management LLC",
      "title": "",
      "is_csuite": 0,
      "value": 2397,
      "avg_price": 5.1,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Mink Brook Asset Management LLC",
      "title": "",
      "is_csuite": 0,
      "value": 22443,
      "avg_price": 5.09,
      "filing_date": "2026-07-14"
    },
    {
      "owner": "Mink Brook Asset Management LLC",
      "title": "",
      "is_csuite": 0,
      "value": 51084,
      "avg_price": 5.11,
      "filing_date": "2026-07-10"
    },
    {
      "owner": "Mink Brook Asset Management LLC",
      "title": "",
      "is_csuite": 0,
      "value": 37559,
      "avg_price": 5.16,
      "filing_date": "2026-07-08"
    },
    {
      "owner": "Mink Brook Asset Management LLC",
      "title": "",
      "is_csuite": 0,
      "value": 78479,
      "avg_price": 5.21,
      "filing_date": "2026-07-06"
    },
    {
      "owner": "Mink Brook Asset Management LLC",
      "title": "",
      "is_csuite": 0,
      "value": 27211,
      "avg_price": 5.25,
      "filing_date": "2026-06-30"
    },
    {
      "owner": "Mink Brook Asset Management LLC",
      "title": "",
      "is_csuite": 0,
      "value": 132065,
      "avg_price": 5.36,
      "filing_date": "2026-06-26"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "DLH to Announce Fiscal 2026 Third Quarter Financial Results",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dlh-announce-fiscal-2026-third-120000474.html",
      "published": "2026-07-20"
    },
    {
      "title": "DLH Holdings CEO Zach Parker Retires, CFO Takes Helm",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dlh-holdings-ceo-zach-parker-204113631.html",
      "published": "2026-06-30"
    },
    {
      "title": "DLH Announces Leadership Transition",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/articles/dlh-announces-leadership-transition-201500471.html",
      "published": "2026-06-30"
    },
    {
      "title": "DLH Holdings Wins Naval Air Systems Command Logistics IT Services Contract",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/dlh-holdings-wins-naval-air-204820732.html",
      "published": "2026-06-25"
    },
    {
      "title": "DLH Contract Award Opens New Growth Channels with U.S Navy",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/articles/dlh-contract-award-opens-growth-200700490.html",
      "published": "2026-06-25"
    },
    {
      "title": "DLH Announces Filing of New Shelf Registration Statement",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dlh-announces-filing-shelf-registration-210300893.html",
      "published": "2026-06-04"
    },
    {
      "title": "DLH Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/4ffad3c2-12b3-3bd6-bdb4-55964b085a1a/dlh-q2-earnings-call.html",
      "published": "2026-05-07"
    },
    {
      "title": "Dlh (DLHC) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/74df2747-c8e6-35e6-aed0-d9210a2a95df/dlh-%28dlhc%29-q2-2026-earnings.html",
      "published": "2026-05-07"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 5.809999942779541,
      "high": 5.889999866485596,
      "low": 5.679999828338623,
      "close": 5.889999866485596,
      "volume": 21600
    },
    {
      "time": "2025-07-28",
      "open": 5.880000114440918,
      "high": 5.920000076293945,
      "low": 5.789999961853027,
      "close": 5.840000152587891,
      "volume": 15600
    },
    {
      "time": "2025-07-29",
      "open": 5.840000152587891,
      "high": 5.840000152587891,
      "low": 5.75,
      "close": 5.769999980926514,
      "volume": 13600
    },
    {
      "time": "2025-07-30",
      "open": 5.760000228881836,
      "high": 5.809999942779541,
      "low": 5.619999885559082,
      "close": 5.619999885559082,
      "volume": 18300
    },
    {
      "time": "2025-07-31",
      "open": 5.570000171661377,
      "high": 5.710000038146973,
      "low": 5.550000190734863,
      "close": 5.610000133514404,
      "volume": 9200
    },
    {
      "time": "2025-08-01",
      "open": 5.610000133514404,
      "high": 5.699999809265137,
      "low": 5.519999980926514,
      "close": 5.519999980926514,
      "volume": 30100
    },
    {
      "time": "2025-08-04",
      "open": 5.53000020980835,
      "high": 5.630000114440918,
      "low": 5.5,
      "close": 5.590000152587891,
      "volume": 28300
    },
    {
      "time": "2025-08-05",
      "open": 5.809999942779541,
      "high": 5.809999942779541,
      "low": 5.5,
      "close": 5.5,
      "volume": 26800
    },
    {
      "time": "2025-08-06",
      "open": 5.5,
      "high": 5.619999885559082,
      "low": 5.5,
      "close": 5.559999942779541,
      "volume": 17500
    },
    {
      "time": "2025-08-07",
      "open": 5.739999771118164,
      "high": 5.75,
      "low": 5.550000190734863,
      "close": 5.550000190734863,
      "volume": 28200
    },
    {
      "time": "2025-08-08",
      "open": 5.579999923706055,
      "high": 5.730000019073486,
      "low": 5.440000057220459,
      "close": 5.5,
      "volume": 68800
    },
    {
      "time": "2025-08-11",
      "open": 5.570000171661377,
      "high": 5.619999885559082,
      "low": 5.429999828338623,
      "close": 5.460000038146973,
      "volume": 103100
    },
    {
      "time": "2025-08-12",
      "open": 5.5,
      "high": 5.690000057220459,
      "low": 5.5,
      "close": 5.550000190734863,
      "volume": 36700
    },
    {
      "time": "2025-08-13",
      "open": 5.550000190734863,
      "high": 5.579999923706055,
      "low": 5.510000228881836,
      "close": 5.510000228881836,
      "volume": 24700
    },
    {
      "time": "2025-08-14",
      "open": 5.510000228881836,
      "high": 5.900000095367432,
      "low": 5.5,
      "close": 5.880000114440918,
      "volume": 35800
    },
    {
      "time": "2025-08-15",
      "open": 5.869999885559082,
      "high": 5.889999866485596,
      "low": 5.570000171661377,
      "close": 5.570000171661377,
      "volume": 12100
    },
    {
      "time": "2025-08-18",
      "open": 5.559999942779541,
      "high": 5.670000076293945,
      "low": 5.5,
      "close": 5.5,
      "volume": 53100
    },
    {
      "time": "2025-08-19",
      "open": 5.550000190734863,
      "high": 5.659999847412109,
      "low": 5.5,
      "close": 5.5,
      "volume": 53300
    },
    {
      "time": "2025-08-20",
      "open": 5.5,
      "high": 5.53000020980835,
      "low": 5.5,
      "close": 5.5,
      "volume": 35100
    },
    {
      "time": "2025-08-21",
      "open": 5.53000020980835,
      "high": 5.579999923706055,
      "low": 5.5,
      "close": 5.5,
      "volume": 36500
    },
    {
      "time": "2025-08-22",
      "open": 5.590000152587891,
      "high": 5.599999904632568,
      "low": 5.5,
      "close": 5.5,
      "volume": 13800
    },
    {
      "time": "2025-08-25",
      "open": 5.519999980926514,
      "high": 5.550000190734863,
      "low": 5.5,
      "close": 5.510000228881836,
      "volume": 13500
    },
    {
      "time": "2025-08-26",
      "open": 5.53000020980835,
      "high": 5.599999904632568,
      "low": 5.5,
      "close": 5.53000020980835,
      "volume": 29800
    },
    {
      "time": "2025-08-27",
      "open": 5.559999942779541,
      "high": 5.590000152587891,
      "low": 5.53000020980835,
      "close": 5.539999961853027,
      "volume": 15700
    },
    {
      "time": "2025-08-28",
      "open": 5.5,
      "high": 5.570000171661377,
      "low": 5.5,
      "close": 5.53000020980835,
      "volume": 10200
    },
    {
      "time": "2025-08-29",
      "open": 5.579999923706055,
      "high": 5.619999885559082,
      "low": 5.519999980926514,
      "close": 5.579999923706055,
      "volume": 15000
    },
    {
      "time": "2025-09-02",
      "open": 5.5,
      "high": 5.809999942779541,
      "low": 5.5,
      "close": 5.769999980926514,
      "volume": 17600
    },
    {
      "time": "2025-09-03",
      "open": 5.710000038146973,
      "high": 5.909999847412109,
      "low": 5.690000057220459,
      "close": 5.909999847412109,
      "volume": 13400
    },
    {
      "time": "2025-09-04",
      "open": 5.929999828338623,
      "high": 6.050000190734863,
      "low": 5.820000171661377,
      "close": 5.960000038146973,
      "volume": 20500
    },
    {
      "time": "2025-09-05",
      "open": 5.920000076293945,
      "high": 5.920000076293945,
      "low": 5.760000228881836,
      "close": 5.849999904632568,
      "volume": 10100
    },
    {
      "time": "2025-09-08",
      "open": 5.860000133514404,
      "high": 5.869999885559082,
      "low": 5.760000228881836,
      "close": 5.760000228881836,
      "volume": 18500
    },
    {
      "time": "2025-09-09",
      "open": 5.71999979019165,
      "high": 5.71999979019165,
      "low": 5.599999904632568,
      "close": 5.650000095367432,
      "volume": 7600
    },
    {
      "time": "2025-09-10",
      "open": 5.599999904632568,
      "high": 5.639999866485596,
      "low": 5.519999980926514,
      "close": 5.519999980926514,
      "volume": 17300
    },
    {
      "time": "2025-09-11",
      "open": 5.550000190734863,
      "high": 5.599999904632568,
      "low": 5.5,
      "close": 5.5,
      "volume": 5600
    },
    {
      "time": "2025-09-12",
      "open": 5.539999961853027,
      "high": 5.539999961853027,
      "low": 5.5,
      "close": 5.5,
      "volume": 24600
    },
    {
      "time": "2025-09-15",
      "open": 5.539999961853027,
      "high": 5.550000190734863,
      "low": 5.5,
      "close": 5.5,
      "volume": 21200
    },
    {
      "time": "2025-09-16",
      "open": 5.519999980926514,
      "high": 5.579999923706055,
      "low": 5.5,
      "close": 5.579999923706055,
      "volume": 47200
    },
    {
      "time": "2025-09-17",
      "open": 5.71999979019165,
      "high": 5.900000095367432,
      "low": 5.650000095367432,
      "close": 5.860000133514404,
      "volume": 37800
    },
    {
      "time": "2025-09-18",
      "open": 5.989999771118164,
      "high": 6,
      "low": 5.619999885559082,
      "close": 5.630000114440918,
      "volume": 41100
    },
    {
      "time": "2025-09-19",
      "open": 5.650000095367432,
      "high": 5.670000076293945,
      "low": 5.579999923706055,
      "close": 5.610000133514404,
      "volume": 7900
    },
    {
      "time": "2025-09-22",
      "open": 5.639999866485596,
      "high": 5.690000057220459,
      "low": 5.590000152587891,
      "close": 5.599999904632568,
      "volume": 24000
    },
    {
      "time": "2025-09-23",
      "open": 5.630000114440918,
      "high": 5.659999847412109,
      "low": 5.559999942779541,
      "close": 5.559999942779541,
      "volume": 7800
    },
    {
      "time": "2025-09-24",
      "open": 5.550000190734863,
      "high": 5.599999904632568,
      "low": 5.519999980926514,
      "close": 5.559999942779541,
      "volume": 7200
    },
    {
      "time": "2025-09-25",
      "open": 5.53000020980835,
      "high": 5.610000133514404,
      "low": 5.510000228881836,
      "close": 5.510000228881836,
      "volume": 2200
    },
    {
      "time": "2025-09-26",
      "open": 5.5,
      "high": 5.579999923706055,
      "low": 5.5,
      "close": 5.579999923706055,
      "volume": 4100
    },
    {
      "time": "2025-09-29",
      "open": 5.610000133514404,
      "high": 5.610000133514404,
      "low": 5.510000228881836,
      "close": 5.539999961853027,
      "volume": 18900
    },
    {
      "time": "2025-09-30",
      "open": 5.550000190734863,
      "high": 5.71999979019165,
      "low": 5.539999961853027,
      "close": 5.650000095367432,
      "volume": 12000
    },
    {
      "time": "2025-10-01",
      "open": 5.699999809265137,
      "high": 5.849999904632568,
      "low": 5.699999809265137,
      "close": 5.71999979019165,
      "volume": 14000
    },
    {
      "time": "2025-10-02",
      "open": 5.690000057220459,
      "high": 5.730000019073486,
      "low": 5.599999904632568,
      "close": 5.610000133514404,
      "volume": 3000
    },
    {
      "time": "2025-10-03",
      "open": 5.610000133514404,
      "high": 5.650000095367432,
      "low": 5.510000228881836,
      "close": 5.510000228881836,
      "volume": 6800
    },
    {
      "time": "2025-10-06",
      "open": 5.599999904632568,
      "high": 5.599999904632568,
      "low": 5.5,
      "close": 5.5,
      "volume": 7400
    },
    {
      "time": "2025-10-07",
      "open": 5.53000020980835,
      "high": 5.53000020980835,
      "low": 5.5,
      "close": 5.510000228881836,
      "volume": 20200
    },
    {
      "time": "2025-10-08",
      "open": 5.510000228881836,
      "high": 5.820000171661377,
      "low": 5.510000228881836,
      "close": 5.659999847412109,
      "volume": 21900
    },
    {
      "time": "2025-10-09",
      "open": 5.699999809265137,
      "high": 5.829999923706055,
      "low": 5.699999809265137,
      "close": 5.699999809265137,
      "volume": 14500
    },
    {
      "time": "2025-10-10",
      "open": 5.699999809265137,
      "high": 5.710000038146973,
      "low": 5.510000228881836,
      "close": 5.510000228881836,
      "volume": 9700
    },
    {
      "time": "2025-10-13",
      "open": 5.510000228881836,
      "high": 5.679999828338623,
      "low": 5.5,
      "close": 5.559999942779541,
      "volume": 15700
    },
    {
      "time": "2025-10-14",
      "open": 5.570000171661377,
      "high": 5.659999847412109,
      "low": 5.510000228881836,
      "close": 5.510000228881836,
      "volume": 7300
    },
    {
      "time": "2025-10-15",
      "open": 5.579999923706055,
      "high": 5.650000095367432,
      "low": 5.53000020980835,
      "close": 5.610000133514404,
      "volume": 8800
    },
    {
      "time": "2025-10-16",
      "open": 5.650000095367432,
      "high": 5.650000095367432,
      "low": 5.5,
      "close": 5.5,
      "volume": 7400
    },
    {
      "time": "2025-10-17",
      "open": 5.5,
      "high": 5.670000076293945,
      "low": 5.5,
      "close": 5.5,
      "volume": 8100
    },
    {
      "time": "2025-10-20",
      "open": 5.570000171661377,
      "high": 5.710000038146973,
      "low": 5.5,
      "close": 5.599999904632568,
      "volume": 5100
    },
    {
      "time": "2025-10-21",
      "open": 5.639999866485596,
      "high": 5.730000019073486,
      "low": 5.559999942779541,
      "close": 5.659999847412109,
      "volume": 7200
    },
    {
      "time": "2025-10-22",
      "open": 5.539999961853027,
      "high": 5.730000019073486,
      "low": 5.53000020980835,
      "close": 5.650000095367432,
      "volume": 5300
    },
    {
      "time": "2025-10-23",
      "open": 5.639999866485596,
      "high": 5.840000152587891,
      "low": 5.639999866485596,
      "close": 5.679999828338623,
      "volume": 15000
    },
    {
      "time": "2025-10-24",
      "open": 5.769999980926514,
      "high": 5.880000114440918,
      "low": 5.670000076293945,
      "close": 5.75,
      "volume": 20900
    },
    {
      "time": "2025-10-27",
      "open": 5.760000228881836,
      "high": 5.849999904632568,
      "low": 5.760000228881836,
      "close": 5.769999980926514,
      "volume": 6700
    },
    {
      "time": "2025-10-28",
      "open": 5.769999980926514,
      "high": 5.96999979019165,
      "low": 5.75,
      "close": 5.829999923706055,
      "volume": 14500
    },
    {
      "time": "2025-10-29",
      "open": 5.900000095367432,
      "high": 5.900000095367432,
      "low": 5.590000152587891,
      "close": 5.590000152587891,
      "volume": 8800
    },
    {
      "time": "2025-10-30",
      "open": 5.550000190734863,
      "high": 6.099999904632568,
      "low": 5.550000190734863,
      "close": 6.099999904632568,
      "volume": 1888500
    },
    {
      "time": "2025-10-31",
      "open": 7.010000228881836,
      "high": 8.100000381469727,
      "low": 6.099999904632568,
      "close": 6.21999979019165,
      "volume": 2219800
    },
    {
      "time": "2025-11-03",
      "open": 6.159999847412109,
      "high": 6.239999771118164,
      "low": 5.900000095367432,
      "close": 5.949999809265137,
      "volume": 110200
    },
    {
      "time": "2025-11-04",
      "open": 5.869999885559082,
      "high": 6.130000114440918,
      "low": 5.739999771118164,
      "close": 6.110000133514404,
      "volume": 70400
    },
    {
      "time": "2025-11-05",
      "open": 6.070000171661377,
      "high": 6.28000020980835,
      "low": 5.980000019073486,
      "close": 6.21999979019165,
      "volume": 38900
    },
    {
      "time": "2025-11-06",
      "open": 6.210000038146973,
      "high": 6.210000038146973,
      "low": 5.869999885559082,
      "close": 6.079999923706055,
      "volume": 71400
    },
    {
      "time": "2025-11-07",
      "open": 5.980000019073486,
      "high": 6.079999923706055,
      "low": 5.829999923706055,
      "close": 5.96999979019165,
      "volume": 42500
    },
    {
      "time": "2025-11-10",
      "open": 6.03000020980835,
      "high": 6.03000020980835,
      "low": 5.809999942779541,
      "close": 5.900000095367432,
      "volume": 23000
    },
    {
      "time": "2025-11-11",
      "open": 5.809999942779541,
      "high": 5.960000038146973,
      "low": 5.800000190734863,
      "close": 5.860000133514404,
      "volume": 13300
    },
    {
      "time": "2025-11-12",
      "open": 5.889999866485596,
      "high": 5.940000057220459,
      "low": 5.869999885559082,
      "close": 5.869999885559082,
      "volume": 23800
    },
    {
      "time": "2025-11-13",
      "open": 5.920000076293945,
      "high": 5.920000076293945,
      "low": 5.809999942779541,
      "close": 5.849999904632568,
      "volume": 18500
    },
    {
      "time": "2025-11-14",
      "open": 5.809999942779541,
      "high": 6.019999980926514,
      "low": 5.800000190734863,
      "close": 5.980000019073486,
      "volume": 32100
    },
    {
      "time": "2025-11-17",
      "open": 5.929999828338623,
      "high": 6.03000020980835,
      "low": 5.75,
      "close": 5.800000190734863,
      "volume": 44900
    },
    {
      "time": "2025-11-18",
      "open": 5.800000190734863,
      "high": 5.849999904632568,
      "low": 5.739999771118164,
      "close": 5.800000190734863,
      "volume": 51500
    },
    {
      "time": "2025-11-19",
      "open": 5.760000228881836,
      "high": 5.869999885559082,
      "low": 5.75,
      "close": 5.860000133514404,
      "volume": 21700
    },
    {
      "time": "2025-11-20",
      "open": 5.869999885559082,
      "high": 5.889999866485596,
      "low": 5.809999942779541,
      "close": 5.849999904632568,
      "volume": 13300
    },
    {
      "time": "2025-11-21",
      "open": 5.849999904632568,
      "high": 6.25,
      "low": 5.769999980926514,
      "close": 6.199999809265137,
      "volume": 27000
    },
    {
      "time": "2025-11-24",
      "open": 6.159999847412109,
      "high": 6.380000114440918,
      "low": 6.159999847412109,
      "close": 6.210000038146973,
      "volume": 9000
    },
    {
      "time": "2025-11-25",
      "open": 6.269999980926514,
      "high": 6.880000114440918,
      "low": 6.130000114440918,
      "close": 6.570000171661377,
      "volume": 79700
    },
    {
      "time": "2025-11-26",
      "open": 6.570000171661377,
      "high": 6.670000076293945,
      "low": 6.300000190734863,
      "close": 6.380000114440918,
      "volume": 34300
    },
    {
      "time": "2025-11-28",
      "open": 6.320000171661377,
      "high": 6.409999847412109,
      "low": 6.210000038146973,
      "close": 6.210000038146973,
      "volume": 5700
    },
    {
      "time": "2025-12-01",
      "open": 6.21999979019165,
      "high": 6.309999942779541,
      "low": 6.070000171661377,
      "close": 6.119999885559082,
      "volume": 3600
    },
    {
      "time": "2025-12-02",
      "open": 6.090000152587891,
      "high": 6.21999979019165,
      "low": 6.090000152587891,
      "close": 6.21999979019165,
      "volume": 10800
    },
    {
      "time": "2025-12-03",
      "open": 6.269999980926514,
      "high": 6.289999961853027,
      "low": 6.110000133514404,
      "close": 6.28000020980835,
      "volume": 19400
    },
    {
      "time": "2025-12-04",
      "open": 6.070000171661377,
      "high": 6.199999809265137,
      "low": 6.070000171661377,
      "close": 6.199999809265137,
      "volume": 8500
    },
    {
      "time": "2025-12-05",
      "open": 6.010000228881836,
      "high": 6.099999904632568,
      "low": 5.920000076293945,
      "close": 5.929999828338623,
      "volume": 15700
    },
    {
      "time": "2025-12-08",
      "open": 6.039999961853027,
      "high": 6.050000190734863,
      "low": 5.929999828338623,
      "close": 5.949999809265137,
      "volume": 8400
    },
    {
      "time": "2025-12-09",
      "open": 5.980000019073486,
      "high": 6.03000020980835,
      "low": 5.949999809265137,
      "close": 5.949999809265137,
      "volume": 11600
    },
    {
      "time": "2025-12-10",
      "open": 5.980000019073486,
      "high": 6.079999923706055,
      "low": 5.869999885559082,
      "close": 5.869999885559082,
      "volume": 48600
    },
    {
      "time": "2025-12-11",
      "open": 5.869999885559082,
      "high": 6,
      "low": 5.5,
      "close": 5.670000076293945,
      "volume": 74000
    },
    {
      "time": "2025-12-12",
      "open": 5.610000133514404,
      "high": 5.730000019073486,
      "low": 5.5,
      "close": 5.710000038146973,
      "volume": 40800
    },
    {
      "time": "2025-12-15",
      "open": 5.639999866485596,
      "high": 5.639999866485596,
      "low": 5.519999980926514,
      "close": 5.570000171661377,
      "volume": 30300
    },
    {
      "time": "2025-12-16",
      "open": 5.510000228881836,
      "high": 5.650000095367432,
      "low": 5.510000228881836,
      "close": 5.650000095367432,
      "volume": 9600
    },
    {
      "time": "2025-12-17",
      "open": 5.619999885559082,
      "high": 5.630000114440918,
      "low": 5.5,
      "close": 5.619999885559082,
      "volume": 126300
    },
    {
      "time": "2025-12-18",
      "open": 5.579999923706055,
      "high": 5.579999923706055,
      "low": 5.510000228881836,
      "close": 5.559999942779541,
      "volume": 6500
    },
    {
      "time": "2025-12-19",
      "open": 5.619999885559082,
      "high": 5.710000038146973,
      "low": 5.5,
      "close": 5.639999866485596,
      "volume": 17000
    },
    {
      "time": "2025-12-22",
      "open": 5.710000038146973,
      "high": 5.710000038146973,
      "low": 5.409999847412109,
      "close": 5.619999885559082,
      "volume": 8100
    },
    {
      "time": "2025-12-23",
      "open": 5.599999904632568,
      "high": 5.650000095367432,
      "low": 5.599999904632568,
      "close": 5.650000095367432,
      "volume": 8800
    },
    {
      "time": "2025-12-24",
      "open": 5.619999885559082,
      "high": 5.650000095367432,
      "low": 5.570000171661377,
      "close": 5.650000095367432,
      "volume": 2700
    },
    {
      "time": "2025-12-26",
      "open": 5.559999942779541,
      "high": 5.650000095367432,
      "low": 5.550000190734863,
      "close": 5.650000095367432,
      "volume": 10800
    },
    {
      "time": "2025-12-29",
      "open": 5.590000152587891,
      "high": 5.639999866485596,
      "low": 5.510000228881836,
      "close": 5.639999866485596,
      "volume": 9900
    },
    {
      "time": "2025-12-30",
      "open": 5.590000152587891,
      "high": 5.599999904632568,
      "low": 5.519999980926514,
      "close": 5.519999980926514,
      "volume": 23300
    },
    {
      "time": "2025-12-31",
      "open": 5.559999942779541,
      "high": 5.650000095367432,
      "low": 5.559999942779541,
      "close": 5.650000095367432,
      "volume": 34700
    },
    {
      "time": "2026-01-02",
      "open": 5.559999942779541,
      "high": 5.579999923706055,
      "low": 5.519999980926514,
      "close": 5.579999923706055,
      "volume": 5000
    },
    {
      "time": "2026-01-05",
      "open": 5.590000152587891,
      "high": 5.650000095367432,
      "low": 5.510000228881836,
      "close": 5.650000095367432,
      "volume": 6900
    },
    {
      "time": "2026-01-06",
      "open": 5.579999923706055,
      "high": 5.579999923706055,
      "low": 5.510000228881836,
      "close": 5.53000020980835,
      "volume": 6100
    },
    {
      "time": "2026-01-07",
      "open": 5.519999980926514,
      "high": 5.650000095367432,
      "low": 5.5,
      "close": 5.53000020980835,
      "volume": 20700
    },
    {
      "time": "2026-01-08",
      "open": 5.5,
      "high": 5.570000171661377,
      "low": 5.5,
      "close": 5.5,
      "volume": 9700
    },
    {
      "time": "2026-01-09",
      "open": 5.53000020980835,
      "high": 6,
      "low": 5.53000020980835,
      "close": 5.78000020980835,
      "volume": 21000
    },
    {
      "time": "2026-01-12",
      "open": 5.650000095367432,
      "high": 6,
      "low": 5.650000095367432,
      "close": 5.849999904632568,
      "volume": 4800
    },
    {
      "time": "2026-01-13",
      "open": 5.849999904632568,
      "high": 5.920000076293945,
      "low": 5.75,
      "close": 5.860000133514404,
      "volume": 6600
    },
    {
      "time": "2026-01-14",
      "open": 5.809999942779541,
      "high": 6.25,
      "low": 5.809999942779541,
      "close": 6.019999980926514,
      "volume": 29600
    },
    {
      "time": "2026-01-15",
      "open": 5.900000095367432,
      "high": 5.940000057220459,
      "low": 5.809999942779541,
      "close": 5.820000171661377,
      "volume": 5500
    },
    {
      "time": "2026-01-16",
      "open": 6.199999809265137,
      "high": 6.230000019073486,
      "low": 5.670000076293945,
      "close": 5.78000020980835,
      "volume": 17100
    },
    {
      "time": "2026-01-20",
      "open": 5.619999885559082,
      "high": 5.800000190734863,
      "low": 5.619999885559082,
      "close": 5.630000114440918,
      "volume": 4100
    },
    {
      "time": "2026-01-21",
      "open": 5.610000133514404,
      "high": 5.670000076293945,
      "low": 5.610000133514404,
      "close": 5.630000114440918,
      "volume": 3300
    },
    {
      "time": "2026-01-22",
      "open": 5.71999979019165,
      "high": 5.900000095367432,
      "low": 5.599999904632568,
      "close": 5.900000095367432,
      "volume": 7000
    },
    {
      "time": "2026-01-23",
      "open": 5.829999923706055,
      "high": 5.989999771118164,
      "low": 5.75,
      "close": 5.989999771118164,
      "volume": 3500
    },
    {
      "time": "2026-01-26",
      "open": 5.980000019073486,
      "high": 6.050000190734863,
      "low": 5.960000038146973,
      "close": 6.050000190734863,
      "volume": 8300
    },
    {
      "time": "2026-01-27",
      "open": 5.900000095367432,
      "high": 6.099999904632568,
      "low": 5.900000095367432,
      "close": 6.059999942779541,
      "volume": 4300
    },
    {
      "time": "2026-01-28",
      "open": 6.059999942779541,
      "high": 6.059999942779541,
      "low": 5.840000152587891,
      "close": 6.039999961853027,
      "volume": 9600
    },
    {
      "time": "2026-01-29",
      "open": 6.070000171661377,
      "high": 6.070000171661377,
      "low": 5.78000020980835,
      "close": 5.980000019073486,
      "volume": 6900
    },
    {
      "time": "2026-01-30",
      "open": 5.940000057220459,
      "high": 5.940000057220459,
      "low": 5.710000038146973,
      "close": 5.710000038146973,
      "volume": 4000
    },
    {
      "time": "2026-02-02",
      "open": 5.690000057220459,
      "high": 5.849999904632568,
      "low": 5.610000133514404,
      "close": 5.659999847412109,
      "volume": 3600
    },
    {
      "time": "2026-02-03",
      "open": 5.659999847412109,
      "high": 5.860000133514404,
      "low": 5.599999904632568,
      "close": 5.860000133514404,
      "volume": 3300
    },
    {
      "time": "2026-02-04",
      "open": 5.75,
      "high": 5.860000133514404,
      "low": 5.71999979019165,
      "close": 5.860000133514404,
      "volume": 1700
    },
    {
      "time": "2026-02-05",
      "open": 5.71999979019165,
      "high": 5.889999866485596,
      "low": 5.710000038146973,
      "close": 5.889999866485596,
      "volume": 7400
    },
    {
      "time": "2026-02-06",
      "open": 5.900000095367432,
      "high": 5.920000076293945,
      "low": 5.829999923706055,
      "close": 5.869999885559082,
      "volume": 8800
    },
    {
      "time": "2026-02-09",
      "open": 5.840000152587891,
      "high": 6.130000114440918,
      "low": 5.760000228881836,
      "close": 5.840000152587891,
      "volume": 16300
    },
    {
      "time": "2026-02-10",
      "open": 5.929999828338623,
      "high": 5.929999828338623,
      "low": 5.559999942779541,
      "close": 5.559999942779541,
      "volume": 23400
    },
    {
      "time": "2026-02-11",
      "open": 5.599999904632568,
      "high": 5.610000133514404,
      "low": 5.510000228881836,
      "close": 5.550000190734863,
      "volume": 17400
    },
    {
      "time": "2026-02-12",
      "open": 5.5,
      "high": 5.71999979019165,
      "low": 5.5,
      "close": 5.71999979019165,
      "volume": 33700
    },
    {
      "time": "2026-02-13",
      "open": 5.630000114440918,
      "high": 5.639999866485596,
      "low": 5.5,
      "close": 5.559999942779541,
      "volume": 23300
    },
    {
      "time": "2026-02-17",
      "open": 5.559999942779541,
      "high": 5.659999847412109,
      "low": 5.5,
      "close": 5.5,
      "volume": 16600
    },
    {
      "time": "2026-02-18",
      "open": 5.570000171661377,
      "high": 5.570000171661377,
      "low": 5.489999771118164,
      "close": 5.489999771118164,
      "volume": 54400
    },
    {
      "time": "2026-02-19",
      "open": 5.5,
      "high": 5.570000171661377,
      "low": 5.5,
      "close": 5.570000171661377,
      "volume": 24300
    },
    {
      "time": "2026-02-20",
      "open": 5.5,
      "high": 5.809999942779541,
      "low": 5.5,
      "close": 5.809999942779541,
      "volume": 5700
    },
    {
      "time": "2026-02-23",
      "open": 5.659999847412109,
      "high": 5.760000228881836,
      "low": 5.659999847412109,
      "close": 5.760000228881836,
      "volume": 2000
    },
    {
      "time": "2026-02-24",
      "open": 5.619999885559082,
      "high": 5.679999828338623,
      "low": 5.619999885559082,
      "close": 5.670000076293945,
      "volume": 3300
    },
    {
      "time": "2026-02-25",
      "open": 5.619999885559082,
      "high": 5.78000020980835,
      "low": 5.559999942779541,
      "close": 5.760000228881836,
      "volume": 9200
    },
    {
      "time": "2026-02-26",
      "open": 5.71999979019165,
      "high": 5.849999904632568,
      "low": 5.710000038146973,
      "close": 5.849999904632568,
      "volume": 3300
    },
    {
      "time": "2026-02-27",
      "open": 5.849999904632568,
      "high": 6,
      "low": 5.769999980926514,
      "close": 6,
      "volume": 9100
    },
    {
      "time": "2026-03-02",
      "open": 5.920000076293945,
      "high": 5.920000076293945,
      "low": 5.71999979019165,
      "close": 5.760000228881836,
      "volume": 3500
    },
    {
      "time": "2026-03-03",
      "open": 5.760000228881836,
      "high": 5.909999847412109,
      "low": 5.739999771118164,
      "close": 5.909999847412109,
      "volume": 3400
    },
    {
      "time": "2026-03-04",
      "open": 5.789999961853027,
      "high": 5.869999885559082,
      "low": 5.789999961853027,
      "close": 5.869999885559082,
      "volume": 1900
    },
    {
      "time": "2026-03-05",
      "open": 5.789999961853027,
      "high": 5.849999904632568,
      "low": 5.699999809265137,
      "close": 5.849999904632568,
      "volume": 9600
    },
    {
      "time": "2026-03-06",
      "open": 5.710000038146973,
      "high": 5.849999904632568,
      "low": 5.630000114440918,
      "close": 5.849999904632568,
      "volume": 6400
    },
    {
      "time": "2026-03-09",
      "open": 5.710000038146973,
      "high": 5.96999979019165,
      "low": 5.710000038146973,
      "close": 5.96999979019165,
      "volume": 2000
    },
    {
      "time": "2026-03-10",
      "open": 5.889999866485596,
      "high": 5.900000095367432,
      "low": 5.639999866485596,
      "close": 5.639999866485596,
      "volume": 6100
    },
    {
      "time": "2026-03-11",
      "open": 5.650000095367432,
      "high": 5.880000114440918,
      "low": 5.639999866485596,
      "close": 5.690000057220459,
      "volume": 4400
    },
    {
      "time": "2026-03-12",
      "open": 5.5,
      "high": 6,
      "low": 5.5,
      "close": 5.96999979019165,
      "volume": 8400
    },
    {
      "time": "2026-03-13",
      "open": 5.75,
      "high": 5.989999771118164,
      "low": 5.650000095367432,
      "close": 5.989999771118164,
      "volume": 6500
    },
    {
      "time": "2026-03-16",
      "open": 5.690000057220459,
      "high": 5.789999961853027,
      "low": 5.690000057220459,
      "close": 5.760000228881836,
      "volume": 3000
    },
    {
      "time": "2026-03-17",
      "open": 5.760000228881836,
      "high": 5.929999828338623,
      "low": 5.579999923706055,
      "close": 5.769999980926514,
      "volume": 9200
    },
    {
      "time": "2026-03-18",
      "open": 5.710000038146973,
      "high": 6.230000019073486,
      "low": 5.630000114440918,
      "close": 6.019999980926514,
      "volume": 17800
    },
    {
      "time": "2026-03-19",
      "open": 5.960000038146973,
      "high": 5.960000038146973,
      "low": 5.639999866485596,
      "close": 5.699999809265137,
      "volume": 3500
    },
    {
      "time": "2026-03-20",
      "open": 5.800000190734863,
      "high": 5.800000190734863,
      "low": 5.619999885559082,
      "close": 5.619999885559082,
      "volume": 5800
    },
    {
      "time": "2026-03-23",
      "open": 5.760000228881836,
      "high": 6.03000020980835,
      "low": 5.630000114440918,
      "close": 5.849999904632568,
      "volume": 19400
    },
    {
      "time": "2026-03-24",
      "open": 5.880000114440918,
      "high": 6.010000228881836,
      "low": 5.849999904632568,
      "close": 5.909999847412109,
      "volume": 7800
    },
    {
      "time": "2026-03-25",
      "open": 6.170000076293945,
      "high": 6.25,
      "low": 5.909999847412109,
      "close": 6.039999961853027,
      "volume": 2400
    },
    {
      "time": "2026-03-26",
      "open": 5.929999828338623,
      "high": 5.989999771118164,
      "low": 5.599999904632568,
      "close": 5.699999809265137,
      "volume": 4800
    },
    {
      "time": "2026-03-27",
      "open": 5.599999904632568,
      "high": 5.619999885559082,
      "low": 5.519999980926514,
      "close": 5.590000152587891,
      "volume": 11900
    },
    {
      "time": "2026-03-30",
      "open": 5.5,
      "high": 5.699999809265137,
      "low": 5.5,
      "close": 5.679999828338623,
      "volume": 16200
    },
    {
      "time": "2026-03-31",
      "open": 5.5,
      "high": 5.849999904632568,
      "low": 5.5,
      "close": 5.820000171661377,
      "volume": 5900
    },
    {
      "time": "2026-04-01",
      "open": 5.510000228881836,
      "high": 5.829999923706055,
      "low": 5.510000228881836,
      "close": 5.760000228881836,
      "volume": 8800
    },
    {
      "time": "2026-04-02",
      "open": 5.510000228881836,
      "high": 5.659999847412109,
      "low": 5.5,
      "close": 5.639999866485596,
      "volume": 1800
    },
    {
      "time": "2026-04-06",
      "open": 5.519999980926514,
      "high": 5.630000114440918,
      "low": 5.519999980926514,
      "close": 5.590000152587891,
      "volume": 7600
    },
    {
      "time": "2026-04-07",
      "open": 5.5,
      "high": 5.699999809265137,
      "low": 5.5,
      "close": 5.670000076293945,
      "volume": 4500
    },
    {
      "time": "2026-04-08",
      "open": 5.730000019073486,
      "high": 6.090000152587891,
      "low": 5.71999979019165,
      "close": 5.909999847412109,
      "volume": 12000
    },
    {
      "time": "2026-04-09",
      "open": 5.980000019073486,
      "high": 6.059999942779541,
      "low": 5.929999828338623,
      "close": 6.059999942779541,
      "volume": 9200
    },
    {
      "time": "2026-04-10",
      "open": 6.010000228881836,
      "high": 6.150000095367432,
      "low": 5.840000152587891,
      "close": 6.150000095367432,
      "volume": 8900
    },
    {
      "time": "2026-04-13",
      "open": 5.960000038146973,
      "high": 6.199999809265137,
      "low": 5.960000038146973,
      "close": 6.179999828338623,
      "volume": 4400
    },
    {
      "time": "2026-04-14",
      "open": 6.170000076293945,
      "high": 6.179999828338623,
      "low": 6.159999847412109,
      "close": 6.170000076293945,
      "volume": 5500
    },
    {
      "time": "2026-04-15",
      "open": 6.03000020980835,
      "high": 6.230000019073486,
      "low": 6.019999980926514,
      "close": 6.019999980926514,
      "volume": 6900
    },
    {
      "time": "2026-04-16",
      "open": 5.699999809265137,
      "high": 6.059999942779541,
      "low": 5.619999885559082,
      "close": 6.059999942779541,
      "volume": 9500
    },
    {
      "time": "2026-04-17",
      "open": 5.929999828338623,
      "high": 6.360000133514404,
      "low": 5.929999828338623,
      "close": 6.360000133514404,
      "volume": 6200
    },
    {
      "time": "2026-04-20",
      "open": 6.360000133514404,
      "high": 6.369999885559082,
      "low": 6.179999828338623,
      "close": 6.329999923706055,
      "volume": 6200
    },
    {
      "time": "2026-04-21",
      "open": 5.710000038146973,
      "high": 6.110000133514404,
      "low": 5.710000038146973,
      "close": 5.929999828338623,
      "volume": 28400
    },
    {
      "time": "2026-04-22",
      "open": 6.019999980926514,
      "high": 6.059999942779541,
      "low": 5.699999809265137,
      "close": 5.929999828338623,
      "volume": 3600
    },
    {
      "time": "2026-04-23",
      "open": 5.849999904632568,
      "high": 6.03000020980835,
      "low": 5.849999904632568,
      "close": 6.03000020980835,
      "volume": 4400
    },
    {
      "time": "2026-04-24",
      "open": 6.090000152587891,
      "high": 6.090000152587891,
      "low": 5.820000171661377,
      "close": 6.019999980926514,
      "volume": 7300
    },
    {
      "time": "2026-04-27",
      "open": 5.949999809265137,
      "high": 5.989999771118164,
      "low": 5.920000076293945,
      "close": 5.980000019073486,
      "volume": 34700
    },
    {
      "time": "2026-04-28",
      "open": 5.840000152587891,
      "high": 5.849999904632568,
      "low": 5.840000152587891,
      "close": 5.849999904632568,
      "volume": 1200
    },
    {
      "time": "2026-04-29",
      "open": 5.699999809265137,
      "high": 5.829999923706055,
      "low": 5.699999809265137,
      "close": 5.809999942779541,
      "volume": 1500
    },
    {
      "time": "2026-04-30",
      "open": 5.619999885559082,
      "high": 5.849999904632568,
      "low": 5.619999885559082,
      "close": 5.820000171661377,
      "volume": 1500
    },
    {
      "time": "2026-05-01",
      "open": 5.71999979019165,
      "high": 5.809999942779541,
      "low": 5.71999979019165,
      "close": 5.760000228881836,
      "volume": 3700
    },
    {
      "time": "2026-05-04",
      "open": 5.630000114440918,
      "high": 5.71999979019165,
      "low": 5.630000114440918,
      "close": 5.659999847412109,
      "volume": 7500
    },
    {
      "time": "2026-05-05",
      "open": 5.650000095367432,
      "high": 5.650000095367432,
      "low": 5.639999866485596,
      "close": 5.650000095367432,
      "volume": 4200
    },
    {
      "time": "2026-05-06",
      "open": 5.53000020980835,
      "high": 5.650000095367432,
      "low": 5.53000020980835,
      "close": 5.599999904632568,
      "volume": 4800
    },
    {
      "time": "2026-05-07",
      "open": 5.659999847412109,
      "high": 5.789999961853027,
      "low": 5.550000190734863,
      "close": 5.730000019073486,
      "volume": 20700
    },
    {
      "time": "2026-05-08",
      "open": 5.900000095367432,
      "high": 5.900000095367432,
      "low": 5.760000228881836,
      "close": 5.809999942779541,
      "volume": 4100
    },
    {
      "time": "2026-05-11",
      "open": 5.75,
      "high": 5.75,
      "low": 5.630000114440918,
      "close": 5.659999847412109,
      "volume": 10000
    },
    {
      "time": "2026-05-12",
      "open": 5.630000114440918,
      "high": 5.639999866485596,
      "low": 5.550000190734863,
      "close": 5.619999885559082,
      "volume": 6100
    },
    {
      "time": "2026-05-13",
      "open": 5.559999942779541,
      "high": 5.570000171661377,
      "low": 5.5,
      "close": 5.5,
      "volume": 126400
    },
    {
      "time": "2026-05-14",
      "open": 5.519999980926514,
      "high": 5.659999847412109,
      "low": 5.5,
      "close": 5.5,
      "volume": 2300
    },
    {
      "time": "2026-05-15",
      "open": 5.519999980926514,
      "high": 5.699999809265137,
      "low": 5.440000057220459,
      "close": 5.440000057220459,
      "volume": 6100
    },
    {
      "time": "2026-05-18",
      "open": 5.5,
      "high": 5.599999904632568,
      "low": 5.5,
      "close": 5.5,
      "volume": 10600
    },
    {
      "time": "2026-05-19",
      "open": 5.5,
      "high": 5.659999847412109,
      "low": 5.5,
      "close": 5.519999980926514,
      "volume": 7200
    },
    {
      "time": "2026-05-20",
      "open": 5.519999980926514,
      "high": 5.639999866485596,
      "low": 5.5,
      "close": 5.550000190734863,
      "volume": 7400
    },
    {
      "time": "2026-05-21",
      "open": 5.539999961853027,
      "high": 5.610000133514404,
      "low": 5.5,
      "close": 5.550000190734863,
      "volume": 14000
    },
    {
      "time": "2026-05-22",
      "open": 5.590000152587891,
      "high": 5.590000152587891,
      "low": 5.519999980926514,
      "close": 5.550000190734863,
      "volume": 27900
    },
    {
      "time": "2026-05-26",
      "open": 5.53000020980835,
      "high": 5.579999923706055,
      "low": 5.519999980926514,
      "close": 5.519999980926514,
      "volume": 3500
    },
    {
      "time": "2026-05-27",
      "open": 5.570000171661377,
      "high": 5.599999904632568,
      "low": 5.5,
      "close": 5.599999904632568,
      "volume": 12600
    },
    {
      "time": "2026-05-28",
      "open": 5.539999961853027,
      "high": 5.599999904632568,
      "low": 5.539999961853027,
      "close": 5.599999904632568,
      "volume": 2300
    },
    {
      "time": "2026-05-29",
      "open": 5.599999904632568,
      "high": 5.619999885559082,
      "low": 5.599999904632568,
      "close": 5.610000133514404,
      "volume": 6400
    },
    {
      "time": "2026-06-01",
      "open": 5.539999961853027,
      "high": 5.599999904632568,
      "low": 5.5,
      "close": 5.599999904632568,
      "volume": 6400
    },
    {
      "time": "2026-06-02",
      "open": 5.510000228881836,
      "high": 5.610000133514404,
      "low": 5.5,
      "close": 5.5,
      "volume": 15100
    },
    {
      "time": "2026-06-03",
      "open": 5.539999961853027,
      "high": 5.539999961853027,
      "low": 5.5,
      "close": 5.510000228881836,
      "volume": 2800
    },
    {
      "time": "2026-06-04",
      "open": 5.579999923706055,
      "high": 5.659999847412109,
      "low": 5.53000020980835,
      "close": 5.639999866485596,
      "volume": 14200
    },
    {
      "time": "2026-06-05",
      "open": 5.679999828338623,
      "high": 5.78000020980835,
      "low": 5.559999942779541,
      "close": 5.579999923706055,
      "volume": 7700
    },
    {
      "time": "2026-06-08",
      "open": 5.630000114440918,
      "high": 5.630000114440918,
      "low": 5.489999771118164,
      "close": 5.489999771118164,
      "volume": 9500
    },
    {
      "time": "2026-06-09",
      "open": 5.539999961853027,
      "high": 5.630000114440918,
      "low": 5.539999961853027,
      "close": 5.559999942779541,
      "volume": 2800
    },
    {
      "time": "2026-06-10",
      "open": 5.590000152587891,
      "high": 5.599999904632568,
      "low": 5.550000190734863,
      "close": 5.550000190734863,
      "volume": 5200
    },
    {
      "time": "2026-06-11",
      "open": 5.559999942779541,
      "high": 5.559999942779541,
      "low": 5.5,
      "close": 5.519999980926514,
      "volume": 16100
    },
    {
      "time": "2026-06-12",
      "open": 5.559999942779541,
      "high": 5.570000171661377,
      "low": 5.510000228881836,
      "close": 5.510000228881836,
      "volume": 10000
    },
    {
      "time": "2026-06-15",
      "open": 5.519999980926514,
      "high": 5.53000020980835,
      "low": 5.519999980926514,
      "close": 5.519999980926514,
      "volume": 4800
    },
    {
      "time": "2026-06-16",
      "open": 5.53000020980835,
      "high": 5.53000020980835,
      "low": 5.46999979019165,
      "close": 5.46999979019165,
      "volume": 12100
    },
    {
      "time": "2026-06-17",
      "open": 5.5,
      "high": 5.510000228881836,
      "low": 5.5,
      "close": 5.5,
      "volume": 7400
    },
    {
      "time": "2026-06-18",
      "open": 5.510000228881836,
      "high": 5.510000228881836,
      "low": 5.440000057220459,
      "close": 5.440000057220459,
      "volume": 14700
    },
    {
      "time": "2026-06-22",
      "open": 5.5,
      "high": 5.519999980926514,
      "low": 5.5,
      "close": 5.519999980926514,
      "volume": 3000
    },
    {
      "time": "2026-06-23",
      "open": 5.519999980926514,
      "high": 5.519999980926514,
      "low": 5.5,
      "close": 5.519999980926514,
      "volume": 2400
    },
    {
      "time": "2026-06-24",
      "open": 5.5,
      "high": 5.519999980926514,
      "low": 5.5,
      "close": 5.5,
      "volume": 10400
    },
    {
      "time": "2026-06-25",
      "open": 5.5,
      "high": 5.53000020980835,
      "low": 5.5,
      "close": 5.5,
      "volume": 2090700
    },
    {
      "time": "2026-06-26",
      "open": 5.559999942779541,
      "high": 5.559999942779541,
      "low": 5.119999885559082,
      "close": 5.260000228881836,
      "volume": 208300
    },
    {
      "time": "2026-06-29",
      "open": 5.25,
      "high": 5.5,
      "low": 5.179999828338623,
      "close": 5.300000190734863,
      "volume": 32800
    },
    {
      "time": "2026-06-30",
      "open": 5.210000038146973,
      "high": 5.460000038146973,
      "low": 5.170000076293945,
      "close": 5.25,
      "volume": 88400
    },
    {
      "time": "2026-07-01",
      "open": 5.239999771118164,
      "high": 5.400000095367432,
      "low": 5.21999979019165,
      "close": 5.300000190734863,
      "volume": 22900
    },
    {
      "time": "2026-07-02",
      "open": 5.210000038146973,
      "high": 5.28000020980835,
      "low": 5.199999809265137,
      "close": 5.260000228881836,
      "volume": 40100
    },
    {
      "time": "2026-07-06",
      "open": 5.21999979019165,
      "high": 5.28000020980835,
      "low": 5.130000114440918,
      "close": 5.130000114440918,
      "volume": 37300
    },
    {
      "time": "2026-07-07",
      "open": 5.159999847412109,
      "high": 5.360000133514404,
      "low": 5.150000095367432,
      "close": 5.25,
      "volume": 25500
    },
    {
      "time": "2026-07-08",
      "open": 5.230000019073486,
      "high": 5.230000019073486,
      "low": 5.099999904632568,
      "close": 5.170000076293945,
      "volume": 18600
    },
    {
      "time": "2026-07-09",
      "open": 5.170000076293945,
      "high": 5.190000057220459,
      "low": 5.050000190734863,
      "close": 5.079999923706055,
      "volume": 47900
    },
    {
      "time": "2026-07-10",
      "open": 5.079999923706055,
      "high": 5.139999866485596,
      "low": 5.03000020980835,
      "close": 5.03000020980835,
      "volume": 18100
    },
    {
      "time": "2026-07-13",
      "open": 5.099999904632568,
      "high": 5.230000019073486,
      "low": 5.059999942779541,
      "close": 5.21999979019165,
      "volume": 32000
    },
    {
      "time": "2026-07-14",
      "open": 5.170000076293945,
      "high": 5.289999961853027,
      "low": 5.139999866485596,
      "close": 5.25,
      "volume": 17700
    },
    {
      "time": "2026-07-15",
      "open": 5.25,
      "high": 5.550000190734863,
      "low": 5.239999771118164,
      "close": 5.380000114440918,
      "volume": 59000
    },
    {
      "time": "2026-07-16",
      "open": 5.380000114440918,
      "high": 5.650000095367432,
      "low": 5.320000171661377,
      "close": 5.570000171661377,
      "volume": 12800
    },
    {
      "time": "2026-07-17",
      "open": 5.519999980926514,
      "high": 5.539999961853027,
      "low": 5.309999942779541,
      "close": 5.5,
      "volume": 11400
    },
    {
      "time": "2026-07-20",
      "open": 5.480000019073486,
      "high": 5.480000019073486,
      "low": 5.309999942779541,
      "close": 5.329999923706055,
      "volume": 4900
    },
    {
      "time": "2026-07-21",
      "open": 5.300000190734863,
      "high": 5.400000095367432,
      "low": 5.300000190734863,
      "close": 5.400000095367432,
      "volume": 7300
    },
    {
      "time": "2026-07-22",
      "open": 5.329999923706055,
      "high": 5.329999923706055,
      "low": 5.099999904632568,
      "close": 5.130000114440918,
      "volume": 7800
    },
    {
      "time": "2026-07-23",
      "open": 5.139999866485596,
      "high": 5.170000076293945,
      "low": 5.070000171661377,
      "close": 5.070000171661377,
      "volume": 2900
    },
    {
      "time": "2026-07-24",
      "open": 5.097400188446045,
      "high": 5.110000133514404,
      "low": 5.070000171661377,
      "close": 5.090000152587891,
      "volume": 1894
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 5.61100004196167
    },
    {
      "time": "2025-10-06",
      "value": 5.603200044631958
    },
    {
      "time": "2025-10-07",
      "value": 5.596600046157837
    },
    {
      "time": "2025-10-08",
      "value": 5.594400043487549
    },
    {
      "time": "2025-10-09",
      "value": 5.59600004196167
    },
    {
      "time": "2025-10-10",
      "value": 5.594000043869019
    },
    {
      "time": "2025-10-13",
      "value": 5.594800043106079
    },
    {
      "time": "2025-10-14",
      "value": 5.593200044631958
    },
    {
      "time": "2025-10-15",
      "value": 5.595400047302246
    },
    {
      "time": "2025-10-16",
      "value": 5.594200048446655
    },
    {
      "time": "2025-10-17",
      "value": 5.593200044631958
    },
    {
      "time": "2025-10-20",
      "value": 5.59520004272461
    },
    {
      "time": "2025-10-21",
      "value": 5.599200038909912
    },
    {
      "time": "2025-10-22",
      "value": 5.601200037002563
    },
    {
      "time": "2025-10-23",
      "value": 5.604600028991699
    },
    {
      "time": "2025-10-24",
      "value": 5.602000026702881
    },
    {
      "time": "2025-10-27",
      "value": 5.606000022888184
    },
    {
      "time": "2025-10-28",
      "value": 5.612600021362304
    },
    {
      "time": "2025-10-29",
      "value": 5.614400024414063
    },
    {
      "time": "2025-10-30",
      "value": 5.626400022506714
    },
    {
      "time": "2025-10-31",
      "value": 5.6408000183105464
    },
    {
      "time": "2025-11-03",
      "value": 5.64980001449585
    },
    {
      "time": "2025-11-04",
      "value": 5.661800012588501
    },
    {
      "time": "2025-11-05",
      "value": 5.675600004196167
    },
    {
      "time": "2025-11-06",
      "value": 5.686400003433228
    },
    {
      "time": "2025-11-07",
      "value": 5.695199995040894
    },
    {
      "time": "2025-11-10",
      "value": 5.701599998474121
    },
    {
      "time": "2025-11-11",
      "value": 5.703400001525879
    },
    {
      "time": "2025-11-12",
      "value": 5.702600002288818
    },
    {
      "time": "2025-11-13",
      "value": 5.70039999961853
    },
    {
      "time": "2025-11-14",
      "value": 5.703000001907348
    },
    {
      "time": "2025-11-17",
      "value": 5.703800001144409
    },
    {
      "time": "2025-11-18",
      "value": 5.706800003051757
    },
    {
      "time": "2025-11-19",
      "value": 5.7136000061035155
    },
    {
      "time": "2025-11-20",
      "value": 5.720600004196167
    },
    {
      "time": "2025-11-21",
      "value": 5.734600000381469
    },
    {
      "time": "2025-11-24",
      "value": 5.748800001144409
    },
    {
      "time": "2025-11-25",
      "value": 5.768600006103515
    },
    {
      "time": "2025-11-26",
      "value": 5.779000005722046
    },
    {
      "time": "2025-11-28",
      "value": 5.790600004196167
    },
    {
      "time": "2025-12-01",
      "value": 5.800799999237061
    },
    {
      "time": "2025-12-02",
      "value": 5.813199996948242
    },
    {
      "time": "2025-12-03",
      "value": 5.827600002288818
    },
    {
      "time": "2025-12-04",
      "value": 5.84039999961853
    },
    {
      "time": "2025-12-05",
      "value": 5.848799991607666
    },
    {
      "time": "2025-12-08",
      "value": 5.856199989318847
    },
    {
      "time": "2025-12-09",
      "value": 5.86439998626709
    },
    {
      "time": "2025-12-10",
      "value": 5.8687999820709225
    },
    {
      "time": "2025-12-11",
      "value": 5.867799987792969
    },
    {
      "time": "2025-12-12",
      "value": 5.86979998588562
    },
    {
      "time": "2025-12-15",
      "value": 5.870999984741211
    },
    {
      "time": "2025-12-16",
      "value": 5.87399998664856
    },
    {
      "time": "2025-12-17",
      "value": 5.876199979782104
    },
    {
      "time": "2025-12-18",
      "value": 5.874199981689453
    },
    {
      "time": "2025-12-19",
      "value": 5.872999982833862
    },
    {
      "time": "2025-12-22",
      "value": 5.875199975967408
    },
    {
      "time": "2025-12-23",
      "value": 5.876999979019165
    },
    {
      "time": "2025-12-24",
      "value": 5.879799976348877
    },
    {
      "time": "2025-12-26",
      "value": 5.8805999755859375
    },
    {
      "time": "2025-12-29",
      "value": 5.883399972915649
    },
    {
      "time": "2025-12-30",
      "value": 5.88379997253418
    },
    {
      "time": "2025-12-31",
      "value": 5.8847999763488765
    },
    {
      "time": "2026-01-02",
      "value": 5.883199977874756
    },
    {
      "time": "2026-01-05",
      "value": 5.883199977874756
    },
    {
      "time": "2026-01-06",
      "value": 5.8801999855041505
    },
    {
      "time": "2026-01-07",
      "value": 5.875799989700317
    },
    {
      "time": "2026-01-08",
      "value": 5.870399990081787
    },
    {
      "time": "2026-01-09",
      "value": 5.869399995803833
    },
    {
      "time": "2026-01-12",
      "value": 5.874599990844726
    },
    {
      "time": "2026-01-13",
      "value": 5.869799995422364
    },
    {
      "time": "2026-01-14",
      "value": 5.86579999923706
    },
    {
      "time": "2026-01-15",
      "value": 5.863200006484985
    },
    {
      "time": "2026-01-16",
      "value": 5.856600008010864
    },
    {
      "time": "2026-01-20",
      "value": 5.844800014495849
    },
    {
      "time": "2026-01-21",
      "value": 5.835800018310547
    },
    {
      "time": "2026-01-22",
      "value": 5.834400024414062
    },
    {
      "time": "2026-01-23",
      "value": 5.836200017929077
    },
    {
      "time": "2026-01-26",
      "value": 5.840000019073487
    },
    {
      "time": "2026-01-27",
      "value": 5.843800020217896
    },
    {
      "time": "2026-01-28",
      "value": 5.847600021362305
    },
    {
      "time": "2026-01-29",
      "value": 5.847600021362305
    },
    {
      "time": "2026-01-30",
      "value": 5.8458000183105465
    },
    {
      "time": "2026-02-02",
      "value": 5.843000011444092
    },
    {
      "time": "2026-02-03",
      "value": 5.843000011444092
    },
    {
      "time": "2026-02-04",
      "value": 5.843200016021728
    },
    {
      "time": "2026-02-05",
      "value": 5.837000017166138
    },
    {
      "time": "2026-02-06",
      "value": 5.8302000141143795
    },
    {
      "time": "2026-02-09",
      "value": 5.81560001373291
    },
    {
      "time": "2026-02-10",
      "value": 5.799200010299683
    },
    {
      "time": "2026-02-11",
      "value": 5.78600001335144
    },
    {
      "time": "2026-02-12",
      "value": 5.7780000114440915
    },
    {
      "time": "2026-02-13",
      "value": 5.76480001449585
    },
    {
      "time": "2026-02-17",
      "value": 5.749200010299683
    },
    {
      "time": "2026-02-18",
      "value": 5.735000009536743
    },
    {
      "time": "2026-02-19",
      "value": 5.727800016403198
    },
    {
      "time": "2026-02-20",
      "value": 5.725000019073486
    },
    {
      "time": "2026-02-23",
      "value": 5.72120002746582
    },
    {
      "time": "2026-02-24",
      "value": 5.717200031280518
    },
    {
      "time": "2026-02-25",
      "value": 5.719000034332275
    },
    {
      "time": "2026-02-26",
      "value": 5.721800031661988
    },
    {
      "time": "2026-02-27",
      "value": 5.73040002822876
    },
    {
      "time": "2026-03-02",
      "value": 5.7326000308990475
    },
    {
      "time": "2026-03-03",
      "value": 5.738400030136108
    },
    {
      "time": "2026-03-04",
      "value": 5.744600028991699
    },
    {
      "time": "2026-03-05",
      "value": 5.748800029754639
    },
    {
      "time": "2026-03-06",
      "value": 5.753400030136109
    },
    {
      "time": "2026-03-09",
      "value": 5.759800024032593
    },
    {
      "time": "2026-03-10",
      "value": 5.759600019454956
    },
    {
      "time": "2026-03-11",
      "value": 5.760400018692017
    },
    {
      "time": "2026-03-12",
      "value": 5.767000017166137
    },
    {
      "time": "2026-03-13",
      "value": 5.776400012969971
    },
    {
      "time": "2026-03-16",
      "value": 5.778600015640259
    },
    {
      "time": "2026-03-17",
      "value": 5.782400016784668
    },
    {
      "time": "2026-03-18",
      "value": 5.7898000144958495
    },
    {
      "time": "2026-03-19",
      "value": 5.793200006484986
    },
    {
      "time": "2026-03-20",
      "value": 5.795
    },
    {
      "time": "2026-03-23",
      "value": 5.8019999980926515
    },
    {
      "time": "2026-03-24",
      "value": 5.804599990844727
    },
    {
      "time": "2026-03-25",
      "value": 5.808399991989136
    },
    {
      "time": "2026-03-26",
      "value": 5.80519998550415
    },
    {
      "time": "2026-03-27",
      "value": 5.796599988937378
    },
    {
      "time": "2026-03-30",
      "value": 5.793799982070923
    },
    {
      "time": "2026-03-31",
      "value": 5.794599981307983
    },
    {
      "time": "2026-04-01",
      "value": 5.797199983596801
    },
    {
      "time": "2026-04-02",
      "value": 5.797399978637696
    },
    {
      "time": "2026-04-06",
      "value": 5.791199979782104
    },
    {
      "time": "2026-04-07",
      "value": 5.78479998588562
    },
    {
      "time": "2026-04-08",
      "value": 5.781999979019165
    },
    {
      "time": "2026-04-09",
      "value": 5.781999979019165
    },
    {
      "time": "2026-04-10",
      "value": 5.784199981689453
    },
    {
      "time": "2026-04-13",
      "value": 5.788199977874756
    },
    {
      "time": "2026-04-14",
      "value": 5.797399978637696
    },
    {
      "time": "2026-04-15",
      "value": 5.804599981307984
    },
    {
      "time": "2026-04-16",
      "value": 5.808599977493286
    },
    {
      "time": "2026-04-17",
      "value": 5.818599977493286
    },
    {
      "time": "2026-04-20",
      "value": 5.827399978637695
    },
    {
      "time": "2026-04-21",
      "value": 5.828599977493286
    },
    {
      "time": "2026-04-22",
      "value": 5.830399971008301
    },
    {
      "time": "2026-04-23",
      "value": 5.839799976348877
    },
    {
      "time": "2026-04-24",
      "value": 5.84919997215271
    },
    {
      "time": "2026-04-27",
      "value": 5.854399976730346
    },
    {
      "time": "2026-04-28",
      "value": 5.860199975967407
    },
    {
      "time": "2026-04-29",
      "value": 5.866399974822998
    },
    {
      "time": "2026-04-30",
      "value": 5.872999982833862
    },
    {
      "time": "2026-05-01",
      "value": 5.876799983978271
    },
    {
      "time": "2026-05-04",
      "value": 5.873799982070923
    },
    {
      "time": "2026-05-05",
      "value": 5.871599979400635
    },
    {
      "time": "2026-05-06",
      "value": 5.870199975967407
    },
    {
      "time": "2026-05-07",
      "value": 5.86959997177124
    },
    {
      "time": "2026-05-08",
      "value": 5.8687999725341795
    },
    {
      "time": "2026-05-11",
      "value": 5.861999969482422
    },
    {
      "time": "2026-05-12",
      "value": 5.859199962615967
    },
    {
      "time": "2026-05-13",
      "value": 5.850999965667724
    },
    {
      "time": "2026-05-14",
      "value": 5.843599967956543
    },
    {
      "time": "2026-05-15",
      "value": 5.835399971008301
    },
    {
      "time": "2026-05-18",
      "value": 5.8283999729156495
    },
    {
      "time": "2026-05-19",
      "value": 5.819399976730347
    },
    {
      "time": "2026-05-20",
      "value": 5.817599983215332
    },
    {
      "time": "2026-05-21",
      "value": 5.81479998588562
    },
    {
      "time": "2026-05-22",
      "value": 5.806399993896484
    },
    {
      "time": "2026-05-26",
      "value": 5.796999998092652
    },
    {
      "time": "2026-05-27",
      "value": 5.793799991607666
    },
    {
      "time": "2026-05-28",
      "value": 5.790399990081787
    },
    {
      "time": "2026-05-29",
      "value": 5.782199993133545
    },
    {
      "time": "2026-06-01",
      "value": 5.780199995040894
    },
    {
      "time": "2026-06-02",
      "value": 5.777799997329712
    },
    {
      "time": "2026-06-03",
      "value": 5.771000003814697
    },
    {
      "time": "2026-06-04",
      "value": 5.765600004196167
    },
    {
      "time": "2026-06-05",
      "value": 5.756400003433227
    },
    {
      "time": "2026-06-08",
      "value": 5.752200002670288
    },
    {
      "time": "2026-06-09",
      "value": 5.751599998474121
    },
    {
      "time": "2026-06-10",
      "value": 5.749000005722046
    },
    {
      "time": "2026-06-11",
      "value": 5.743000001907348
    },
    {
      "time": "2026-06-12",
      "value": 5.7380000019073485
    },
    {
      "time": "2026-06-15",
      "value": 5.735600004196167
    },
    {
      "time": "2026-06-16",
      "value": 5.733199996948242
    },
    {
      "time": "2026-06-17",
      "value": 5.729799995422363
    },
    {
      "time": "2026-06-18",
      "value": 5.720399999618531
    },
    {
      "time": "2026-06-22",
      "value": 5.70960000038147
    },
    {
      "time": "2026-06-23",
      "value": 5.696999998092651
    },
    {
      "time": "2026-06-24",
      "value": 5.683400001525879
    },
    {
      "time": "2026-06-25",
      "value": 5.67
    },
    {
      "time": "2026-06-26",
      "value": 5.654800004959107
    },
    {
      "time": "2026-06-29",
      "value": 5.639600009918213
    },
    {
      "time": "2026-06-30",
      "value": 5.617400007247925
    },
    {
      "time": "2026-07-01",
      "value": 5.596800012588501
    },
    {
      "time": "2026-07-02",
      "value": 5.583400020599365
    },
    {
      "time": "2026-07-06",
      "value": 5.567400026321411
    },
    {
      "time": "2026-07-07",
      "value": 5.551800022125244
    },
    {
      "time": "2026-07-08",
      "value": 5.5348000240325925
    },
    {
      "time": "2026-07-09",
      "value": 5.516800022125244
    },
    {
      "time": "2026-07-10",
      "value": 5.50040002822876
    },
    {
      "time": "2026-07-13",
      "value": 5.488600025177002
    },
    {
      "time": "2026-07-14",
      "value": 5.477200021743775
    },
    {
      "time": "2026-07-15",
      "value": 5.469600019454956
    },
    {
      "time": "2026-07-16",
      "value": 5.467800025939941
    },
    {
      "time": "2026-07-17",
      "value": 5.464800024032593
    },
    {
      "time": "2026-07-20",
      "value": 5.459400024414062
    },
    {
      "time": "2026-07-21",
      "value": 5.452800025939942
    },
    {
      "time": "2026-07-22",
      "value": 5.439200029373169
    },
    {
      "time": "2026-07-23",
      "value": 5.427400035858154
    },
    {
      "time": "2026-07-24",
      "value": 5.41680004119873
    }
  ],
  "analysis": null
}