{
  "ok": true,
  "cached": false,
  "ticker": "HFRO",
  "price": 7.34,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Highland Opportunities and Income Fund Announces the Regular Monthly Distribution",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/highland-opportunities-income-fund-announces-203000324.html",
      "published": "2026-07-01"
    },
    {
      "title": "Highland Opportunities and Income Fund Announces Investor Update Call",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/highland-opportunities-income-fund-announces-201000339.html",
      "published": "2026-06-11"
    },
    {
      "title": "Highland Opportunities and Income Fund (HFRO) Announces New $100 Million Share Repurchase Program",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/highland-opportunities-income-fund-hfro-130000609.html",
      "published": "2026-06-09"
    },
    {
      "title": "What to Know About This Fund’s $6 Million Exit From a Next-Generation Connectivity Fund",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/388b882e-1bab-341a-a0ad-1adea0d9659c/what-to-know-about-this.html",
      "published": "2026-05-12"
    },
    {
      "title": "Why This Fund Sold $8 Million of a Real Estate Fund Yielding Nearly 9%",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/0240ac7a-5819-3aa6-9d68-42f9fdb03826/why-this-fund-sold-%248-million.html",
      "published": "2026-05-12"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 5.25,
      "high": 5.25,
      "low": 5.210000038146973,
      "close": 5.230000019073486,
      "volume": 88800
    },
    {
      "time": "2025-07-28",
      "open": 5.25,
      "high": 5.260000228881836,
      "low": 5.190000057220459,
      "close": 5.199999809265137,
      "volume": 123500
    },
    {
      "time": "2025-07-29",
      "open": 5.199999809265137,
      "high": 5.269999980926514,
      "low": 5.199999809265137,
      "close": 5.25,
      "volume": 119500
    },
    {
      "time": "2025-07-30",
      "open": 5.21999979019165,
      "high": 5.300000190734863,
      "low": 5.199999809265137,
      "close": 5.28000020980835,
      "volume": 200400
    },
    {
      "time": "2025-07-31",
      "open": 5.289999961853027,
      "high": 5.309999942779541,
      "low": 5.230000019073486,
      "close": 5.28000020980835,
      "volume": 178700
    },
    {
      "time": "2025-08-01",
      "open": 5.190000057220459,
      "high": 5.329999923706055,
      "low": 5.190000057220459,
      "close": 5.28000020980835,
      "volume": 316700
    },
    {
      "time": "2025-08-04",
      "open": 5.300000190734863,
      "high": 5.650000095367432,
      "low": 5.289999961853027,
      "close": 5.559999942779541,
      "volume": 970700
    },
    {
      "time": "2025-08-05",
      "open": 5.579999923706055,
      "high": 5.800000190734863,
      "low": 5.559999942779541,
      "close": 5.75,
      "volume": 567700
    },
    {
      "time": "2025-08-06",
      "open": 5.75,
      "high": 5.800000190734863,
      "low": 5.664000034332275,
      "close": 5.699999809265137,
      "volume": 436800
    },
    {
      "time": "2025-08-07",
      "open": 5.739999771118164,
      "high": 5.829999923706055,
      "low": 5.7210001945495605,
      "close": 5.820000171661377,
      "volume": 210200
    },
    {
      "time": "2025-08-08",
      "open": 5.849999904632568,
      "high": 5.96999979019165,
      "low": 5.849999904632568,
      "close": 5.96999979019165,
      "volume": 348500
    },
    {
      "time": "2025-08-11",
      "open": 5.96999979019165,
      "high": 6.039999961853027,
      "low": 5.9629998207092285,
      "close": 5.989999771118164,
      "volume": 264500
    },
    {
      "time": "2025-08-12",
      "open": 5.980000019073486,
      "high": 6.019999980926514,
      "low": 5.97599983215332,
      "close": 6.010000228881836,
      "volume": 138700
    },
    {
      "time": "2025-08-13",
      "open": 6.010000228881836,
      "high": 6.039999961853027,
      "low": 6.010000228881836,
      "close": 6.0269999504089355,
      "volume": 114700
    },
    {
      "time": "2025-08-14",
      "open": 6,
      "high": 6.039999961853027,
      "low": 6,
      "close": 6.010000228881836,
      "volume": 118200
    },
    {
      "time": "2025-08-15",
      "open": 6.03000020980835,
      "high": 6.03000020980835,
      "low": 6,
      "close": 6,
      "volume": 120200
    },
    {
      "time": "2025-08-18",
      "open": 6.019999980926514,
      "high": 6.019999980926514,
      "low": 5.960000038146973,
      "close": 6,
      "volume": 297500
    },
    {
      "time": "2025-08-19",
      "open": 6.03000020980835,
      "high": 6.03000020980835,
      "low": 5.989999771118164,
      "close": 6.010000228881836,
      "volume": 106400
    },
    {
      "time": "2025-08-20",
      "open": 5.980000019073486,
      "high": 6.110000133514404,
      "low": 5.96999979019165,
      "close": 6.079999923706055,
      "volume": 310900
    },
    {
      "time": "2025-08-21",
      "open": 6.099999904632568,
      "high": 6.110000133514404,
      "low": 6.059999942779541,
      "close": 6.090000152587891,
      "volume": 161200
    },
    {
      "time": "2025-08-22",
      "open": 6.079999923706055,
      "high": 6.139999866485596,
      "low": 6.060999870300293,
      "close": 6.130000114440918,
      "volume": 157400
    },
    {
      "time": "2025-08-25",
      "open": 6.110000133514404,
      "high": 6.139999866485596,
      "low": 6.1020002365112305,
      "close": 6.139999866485596,
      "volume": 121400
    },
    {
      "time": "2025-08-26",
      "open": 6.039999961853027,
      "high": 6.150000095367432,
      "low": 6.039999961853027,
      "close": 6.130000114440918,
      "volume": 103300
    },
    {
      "time": "2025-08-27",
      "open": 6.090000152587891,
      "high": 6.130000114440918,
      "low": 6.079999923706055,
      "close": 6.110000133514404,
      "volume": 90100
    },
    {
      "time": "2025-08-28",
      "open": 6.099999904632568,
      "high": 6.150000095367432,
      "low": 6.099999904632568,
      "close": 6.150000095367432,
      "volume": 172200
    },
    {
      "time": "2025-08-29",
      "open": 6.150000095367432,
      "high": 6.159999847412109,
      "low": 6.110000133514404,
      "close": 6.150000095367432,
      "volume": 82300
    },
    {
      "time": "2025-09-02",
      "open": 6.150000095367432,
      "high": 6.175000190734863,
      "low": 6.110000133514404,
      "close": 6.170000076293945,
      "volume": 132900
    },
    {
      "time": "2025-09-03",
      "open": 6.150000095367432,
      "high": 6.170000076293945,
      "low": 6.13700008392334,
      "close": 6.159999847412109,
      "volume": 88500
    },
    {
      "time": "2025-09-04",
      "open": 6.170000076293945,
      "high": 6.230000019073486,
      "low": 6.170000076293945,
      "close": 6.170000076293945,
      "volume": 116900
    },
    {
      "time": "2025-09-05",
      "open": 6.190000057220459,
      "high": 6.21999979019165,
      "low": 6.171999931335449,
      "close": 6.190000057220459,
      "volume": 114500
    },
    {
      "time": "2025-09-08",
      "open": 6.21999979019165,
      "high": 6.21999979019165,
      "low": 6.110000133514404,
      "close": 6.119999885559082,
      "volume": 147000
    },
    {
      "time": "2025-09-09",
      "open": 6.130000114440918,
      "high": 6.21999979019165,
      "low": 6.099999904632568,
      "close": 6.210000038146973,
      "volume": 252400
    },
    {
      "time": "2025-09-10",
      "open": 6.210000038146973,
      "high": 6.269999980926514,
      "low": 6.183000087738037,
      "close": 6.260000228881836,
      "volume": 222900
    },
    {
      "time": "2025-09-11",
      "open": 6.28000020980835,
      "high": 6.400000095367432,
      "low": 6.269999980926514,
      "close": 6.380000114440918,
      "volume": 194000
    },
    {
      "time": "2025-09-12",
      "open": 6.380000114440918,
      "high": 6.5269999504089355,
      "low": 6.321000099182129,
      "close": 6.506999969482422,
      "volume": 315700
    },
    {
      "time": "2025-09-15",
      "open": 6.510000228881836,
      "high": 6.5269999504089355,
      "low": 6.489999771118164,
      "close": 6.519999980926514,
      "volume": 290800
    },
    {
      "time": "2025-09-16",
      "open": 6.53000020980835,
      "high": 6.570000171661377,
      "low": 6.5,
      "close": 6.53000020980835,
      "volume": 213900
    },
    {
      "time": "2025-09-17",
      "open": 6.539999961853027,
      "high": 6.599999904632568,
      "low": 6.53000020980835,
      "close": 6.570000171661377,
      "volume": 255600
    },
    {
      "time": "2025-09-18",
      "open": 6.579999923706055,
      "high": 6.619999885559082,
      "low": 6.519999980926514,
      "close": 6.599999904632568,
      "volume": 148800
    },
    {
      "time": "2025-09-19",
      "open": 6.619999885559082,
      "high": 6.684999942779541,
      "low": 6.576000213623047,
      "close": 6.679999828338623,
      "volume": 120000
    },
    {
      "time": "2025-09-22",
      "open": 6.650000095367432,
      "high": 6.829999923706055,
      "low": 6.599999904632568,
      "close": 6.829999923706055,
      "volume": 193100
    },
    {
      "time": "2025-09-23",
      "open": 6.760000228881836,
      "high": 6.800000190734863,
      "low": 6.699999809265137,
      "close": 6.769999980926514,
      "volume": 218600
    },
    {
      "time": "2025-09-24",
      "open": 6.769999980926514,
      "high": 6.769999980926514,
      "low": 6.679999828338623,
      "close": 6.699999809265137,
      "volume": 253100
    },
    {
      "time": "2025-09-25",
      "open": 6.71999979019165,
      "high": 6.71999979019165,
      "low": 6.429999828338623,
      "close": 6.539999961853027,
      "volume": 150100
    },
    {
      "time": "2025-09-26",
      "open": 6.440000057220459,
      "high": 6.539999961853027,
      "low": 6.239999771118164,
      "close": 6.429999828338623,
      "volume": 219600
    },
    {
      "time": "2025-09-29",
      "open": 6.380000114440918,
      "high": 6.539999961853027,
      "low": 6.230000019073486,
      "close": 6.449999809265137,
      "volume": 208500
    },
    {
      "time": "2025-09-30",
      "open": 6.329999923706055,
      "high": 6.480000019073486,
      "low": 6.199999809265137,
      "close": 6.349999904632568,
      "volume": 658700
    },
    {
      "time": "2025-10-01",
      "open": 6.389999866485596,
      "high": 6.400000095367432,
      "low": 6.269999980926514,
      "close": 6.329999923706055,
      "volume": 100400
    },
    {
      "time": "2025-10-02",
      "open": 6.389999866485596,
      "high": 6.389999866485596,
      "low": 6.25,
      "close": 6.269999980926514,
      "volume": 91900
    },
    {
      "time": "2025-10-03",
      "open": 6.230000019073486,
      "high": 6.340000152587891,
      "low": 6.179999828338623,
      "close": 6.329999923706055,
      "volume": 208500
    },
    {
      "time": "2025-10-06",
      "open": 6.289999961853027,
      "high": 6.449999809265137,
      "low": 6.28000020980835,
      "close": 6.369999885559082,
      "volume": 135900
    },
    {
      "time": "2025-10-07",
      "open": 6.329999923706055,
      "high": 6.539999961853027,
      "low": 6.329999923706055,
      "close": 6.539999961853027,
      "volume": 157600
    },
    {
      "time": "2025-10-08",
      "open": 6.489999771118164,
      "high": 6.630000114440918,
      "low": 6.454999923706055,
      "close": 6.599999904632568,
      "volume": 219700
    },
    {
      "time": "2025-10-09",
      "open": 6.579999923706055,
      "high": 6.619999885559082,
      "low": 6.559999942779541,
      "close": 6.579999923706055,
      "volume": 234500
    },
    {
      "time": "2025-10-10",
      "open": 6.599999904632568,
      "high": 6.599999904632568,
      "low": 6.507999897003174,
      "close": 6.519999980926514,
      "volume": 116800
    },
    {
      "time": "2025-10-13",
      "open": 6.489999771118164,
      "high": 6.589000225067139,
      "low": 6.451000213623047,
      "close": 6.489999771118164,
      "volume": 76600
    },
    {
      "time": "2025-10-14",
      "open": 6.46999979019165,
      "high": 6.550000190734863,
      "low": 6.440000057220459,
      "close": 6.5,
      "volume": 94600
    },
    {
      "time": "2025-10-15",
      "open": 6.5,
      "high": 6.539999961853027,
      "low": 6.414999961853027,
      "close": 6.480000019073486,
      "volume": 103700
    },
    {
      "time": "2025-10-16",
      "open": 6.53000020980835,
      "high": 6.554999828338623,
      "low": 6.420000076293945,
      "close": 6.449999809265137,
      "volume": 58700
    },
    {
      "time": "2025-10-17",
      "open": 6.449999809265137,
      "high": 6.508999824523926,
      "low": 6.427999973297119,
      "close": 6.449999809265137,
      "volume": 40600
    },
    {
      "time": "2025-10-20",
      "open": 6.510000228881836,
      "high": 6.511000156402588,
      "low": 6.400000095367432,
      "close": 6.460000038146973,
      "volume": 81300
    },
    {
      "time": "2025-10-21",
      "open": 6.449999809265137,
      "high": 6.489999771118164,
      "low": 6.420000076293945,
      "close": 6.449999809265137,
      "volume": 86200
    },
    {
      "time": "2025-10-22",
      "open": 6.429999828338623,
      "high": 6.460000038146973,
      "low": 6.357999801635742,
      "close": 6.369999885559082,
      "volume": 57600
    },
    {
      "time": "2025-10-23",
      "open": 6.409999847412109,
      "high": 6.460000038146973,
      "low": 6.357999801635742,
      "close": 6.420000076293945,
      "volume": 41100
    },
    {
      "time": "2025-10-24",
      "open": 6.400000095367432,
      "high": 6.479000091552734,
      "low": 6.400000095367432,
      "close": 6.409999847412109,
      "volume": 32400
    },
    {
      "time": "2025-10-27",
      "open": 6.449999809265137,
      "high": 6.510000228881836,
      "low": 6.449999809265137,
      "close": 6.46999979019165,
      "volume": 39200
    },
    {
      "time": "2025-10-28",
      "open": 6.429999828338623,
      "high": 6.539999961853027,
      "low": 6.380000114440918,
      "close": 6.429999828338623,
      "volume": 89200
    },
    {
      "time": "2025-10-29",
      "open": 6.389999866485596,
      "high": 6.590000152587891,
      "low": 6.320000171661377,
      "close": 6.329999923706055,
      "volume": 110500
    },
    {
      "time": "2025-10-30",
      "open": 6.300000190734863,
      "high": 6.590000152587891,
      "low": 6.300000190734863,
      "close": 6.489999771118164,
      "volume": 228600
    },
    {
      "time": "2025-10-31",
      "open": 6.460000038146973,
      "high": 6.579999923706055,
      "low": 6.460000038146973,
      "close": 6.510000228881836,
      "volume": 82100
    },
    {
      "time": "2025-11-03",
      "open": 6.510000228881836,
      "high": 6.559999942779541,
      "low": 6.420000076293945,
      "close": 6.460000038146973,
      "volume": 60700
    },
    {
      "time": "2025-11-04",
      "open": 6.449999809265137,
      "high": 6.559999942779541,
      "low": 6.449999809265137,
      "close": 6.510000228881836,
      "volume": 49100
    },
    {
      "time": "2025-11-05",
      "open": 6.460000038146973,
      "high": 6.579999923706055,
      "low": 6.440000057220459,
      "close": 6.489999771118164,
      "volume": 137000
    },
    {
      "time": "2025-11-06",
      "open": 6.519999980926514,
      "high": 6.570000171661377,
      "low": 6.449999809265137,
      "close": 6.449999809265137,
      "volume": 65600
    },
    {
      "time": "2025-11-07",
      "open": 6.449999809265137,
      "high": 6.550000190734863,
      "low": 6.340000152587891,
      "close": 6.46999979019165,
      "volume": 182800
    },
    {
      "time": "2025-11-10",
      "open": 6.46999979019165,
      "high": 6.579999923706055,
      "low": 6.449999809265137,
      "close": 6.519999980926514,
      "volume": 135500
    },
    {
      "time": "2025-11-11",
      "open": 6.480000019073486,
      "high": 6.570000171661377,
      "low": 6.460000038146973,
      "close": 6.46999979019165,
      "volume": 105100
    },
    {
      "time": "2025-11-12",
      "open": 6.429999828338623,
      "high": 6.519999980926514,
      "low": 6.420000076293945,
      "close": 6.46999979019165,
      "volume": 162600
    },
    {
      "time": "2025-11-13",
      "open": 6.449999809265137,
      "high": 6.489999771118164,
      "low": 6.409999847412109,
      "close": 6.460000038146973,
      "volume": 203200
    },
    {
      "time": "2025-11-14",
      "open": 6.449999809265137,
      "high": 6.485000133514404,
      "low": 6.380000114440918,
      "close": 6.409999847412109,
      "volume": 124200
    },
    {
      "time": "2025-11-17",
      "open": 6.400000095367432,
      "high": 6.46999979019165,
      "low": 6.300000190734863,
      "close": 6.329999923706055,
      "volume": 126600
    },
    {
      "time": "2025-11-18",
      "open": 6.510000228881836,
      "high": 6.519999980926514,
      "low": 5.809999942779541,
      "close": 5.929999828338623,
      "volume": 539600
    },
    {
      "time": "2025-11-19",
      "open": 5.929999828338623,
      "high": 5.96999979019165,
      "low": 5.849999904632568,
      "close": 5.940000057220459,
      "volume": 156200
    },
    {
      "time": "2025-11-20",
      "open": 5.940000057220459,
      "high": 6.085000038146973,
      "low": 5.900000095367432,
      "close": 6.019999980926514,
      "volume": 174100
    },
    {
      "time": "2025-11-21",
      "open": 6.019999980926514,
      "high": 6.119999885559082,
      "low": 5.900000095367432,
      "close": 5.96999979019165,
      "volume": 56300
    },
    {
      "time": "2025-11-24",
      "open": 5.96999979019165,
      "high": 6.050000190734863,
      "low": 5.900000095367432,
      "close": 5.96999979019165,
      "volume": 129200
    },
    {
      "time": "2025-11-25",
      "open": 5.96999979019165,
      "high": 6.190000057220459,
      "low": 5.960000038146973,
      "close": 6.070000171661377,
      "volume": 160400
    },
    {
      "time": "2025-11-26",
      "open": 6.150000095367432,
      "high": 6.300000190734863,
      "low": 6.03000020980835,
      "close": 6.150000095367432,
      "volume": 138000
    },
    {
      "time": "2025-11-28",
      "open": 6.289999961853027,
      "high": 6.289999961853027,
      "low": 6.150000095367432,
      "close": 6.239999771118164,
      "volume": 66100
    },
    {
      "time": "2025-12-01",
      "open": 6.190000057220459,
      "high": 6.230000019073486,
      "low": 6.050000190734863,
      "close": 6.059999942779541,
      "volume": 142900
    },
    {
      "time": "2025-12-02",
      "open": 6.070000171661377,
      "high": 6.120999813079834,
      "low": 6.010000228881836,
      "close": 6.039999961853027,
      "volume": 62700
    },
    {
      "time": "2025-12-03",
      "open": 5.949999809265137,
      "high": 6.159999847412109,
      "low": 5.949999809265137,
      "close": 6.099999904632568,
      "volume": 120700
    },
    {
      "time": "2025-12-04",
      "open": 6.119999885559082,
      "high": 6.170000076293945,
      "low": 6.050000190734863,
      "close": 6.099999904632568,
      "volume": 80700
    },
    {
      "time": "2025-12-05",
      "open": 6.059999942779541,
      "high": 6.139999866485596,
      "low": 6.051000118255615,
      "close": 6.090000152587891,
      "volume": 58900
    },
    {
      "time": "2025-12-08",
      "open": 6.070000171661377,
      "high": 6.150000095367432,
      "low": 6.059999942779541,
      "close": 6.079999923706055,
      "volume": 64700
    },
    {
      "time": "2025-12-09",
      "open": 6.10099983215332,
      "high": 6.170000076293945,
      "low": 6.10099983215332,
      "close": 6.110000133514404,
      "volume": 119000
    },
    {
      "time": "2025-12-10",
      "open": 6.090000152587891,
      "high": 6.230000019073486,
      "low": 6.059000015258789,
      "close": 6.079999923706055,
      "volume": 315100
    },
    {
      "time": "2025-12-11",
      "open": 6.079999923706055,
      "high": 6.156000137329102,
      "low": 6.059999942779541,
      "close": 6.150000095367432,
      "volume": 153600
    },
    {
      "time": "2025-12-12",
      "open": 6.110000133514404,
      "high": 6.139999866485596,
      "low": 6.070000171661377,
      "close": 6.090000152587891,
      "volume": 81200
    },
    {
      "time": "2025-12-15",
      "open": 6.090000152587891,
      "high": 6.150000095367432,
      "low": 6.059999942779541,
      "close": 6.059999942779541,
      "volume": 181400
    },
    {
      "time": "2025-12-16",
      "open": 6.099999904632568,
      "high": 6.130000114440918,
      "low": 6.074999809265137,
      "close": 6.119999885559082,
      "volume": 101500
    },
    {
      "time": "2025-12-17",
      "open": 6.079999923706055,
      "high": 6.119999885559082,
      "low": 6.079999923706055,
      "close": 6.090000152587891,
      "volume": 77800
    },
    {
      "time": "2025-12-18",
      "open": 6.099999904632568,
      "high": 6.150000095367432,
      "low": 6.090000152587891,
      "close": 6.099999904632568,
      "volume": 156900
    },
    {
      "time": "2025-12-19",
      "open": 6.199999809265137,
      "high": 6.28000020980835,
      "low": 6.150000095367432,
      "close": 6.210000038146973,
      "volume": 142700
    },
    {
      "time": "2025-12-22",
      "open": 6.190000057220459,
      "high": 6.199999809265137,
      "low": 6.079999923706055,
      "close": 6.079999923706055,
      "volume": 117600
    },
    {
      "time": "2025-12-23",
      "open": 6.070000171661377,
      "high": 6.130000114440918,
      "low": 5.96999979019165,
      "close": 5.985000133514404,
      "volume": 240700
    },
    {
      "time": "2025-12-24",
      "open": 5.96999979019165,
      "high": 6.039999961853027,
      "low": 5.889999866485596,
      "close": 5.920000076293945,
      "volume": 395600
    },
    {
      "time": "2025-12-26",
      "open": 5.96999979019165,
      "high": 6,
      "low": 5.929999828338623,
      "close": 6,
      "volume": 150700
    },
    {
      "time": "2025-12-29",
      "open": 6,
      "high": 6.010000228881836,
      "low": 5.860000133514404,
      "close": 5.889999866485596,
      "volume": 321100
    },
    {
      "time": "2025-12-30",
      "open": 5.920000076293945,
      "high": 6.010000228881836,
      "low": 5.920000076293945,
      "close": 6.010000228881836,
      "volume": 328000
    },
    {
      "time": "2025-12-31",
      "open": 6.010000228881836,
      "high": 6.139999866485596,
      "low": 5.980000019073486,
      "close": 5.980000019073486,
      "volume": 315100
    },
    {
      "time": "2026-01-02",
      "open": 6.03000020980835,
      "high": 6.130000114440918,
      "low": 6.010000228881836,
      "close": 6.010000228881836,
      "volume": 120500
    },
    {
      "time": "2026-01-05",
      "open": 6.050000190734863,
      "high": 6.090000152587891,
      "low": 6.03000020980835,
      "close": 6.039999961853027,
      "volume": 159300
    },
    {
      "time": "2026-01-06",
      "open": 6.03000020980835,
      "high": 6.050000190734863,
      "low": 6,
      "close": 6,
      "volume": 149800
    },
    {
      "time": "2026-01-07",
      "open": 6,
      "high": 6.059999942779541,
      "low": 5.809999942779541,
      "close": 5.889999866485596,
      "volume": 410200
    },
    {
      "time": "2026-01-08",
      "open": 5.900000095367432,
      "high": 6.010000228881836,
      "low": 5.900000095367432,
      "close": 5.980000019073486,
      "volume": 108000
    },
    {
      "time": "2026-01-09",
      "open": 5.949999809265137,
      "high": 6.079999923706055,
      "low": 5.949999809265137,
      "close": 6.03000020980835,
      "volume": 169200
    },
    {
      "time": "2026-01-12",
      "open": 6.050000190734863,
      "high": 6.170000076293945,
      "low": 6.039999961853027,
      "close": 6.150000095367432,
      "volume": 219700
    },
    {
      "time": "2026-01-13",
      "open": 6.099999904632568,
      "high": 6.239999771118164,
      "low": 6.099999904632568,
      "close": 6.190000057220459,
      "volume": 134300
    },
    {
      "time": "2026-01-14",
      "open": 6.230000019073486,
      "high": 6.289999961853027,
      "low": 6.190000057220459,
      "close": 6.239999771118164,
      "volume": 170500
    },
    {
      "time": "2026-01-15",
      "open": 6.21999979019165,
      "high": 6.400000095367432,
      "low": 6.21999979019165,
      "close": 6.28000020980835,
      "volume": 131700
    },
    {
      "time": "2026-01-16",
      "open": 6.269999980926514,
      "high": 6.380000114440918,
      "low": 6.269999980926514,
      "close": 6.320000171661377,
      "volume": 45800
    },
    {
      "time": "2026-01-20",
      "open": 6.300000190734863,
      "high": 6.360000133514404,
      "low": 6.210000038146973,
      "close": 6.320000171661377,
      "volume": 92000
    },
    {
      "time": "2026-01-21",
      "open": 6.269999980926514,
      "high": 6.369999885559082,
      "low": 6.239999771118164,
      "close": 6.269999980926514,
      "volume": 144000
    },
    {
      "time": "2026-01-22",
      "open": 6.25,
      "high": 6.313000202178955,
      "low": 6.21999979019165,
      "close": 6.25,
      "volume": 104500
    },
    {
      "time": "2026-01-23",
      "open": 6.199999809265137,
      "high": 6.25,
      "low": 6.159999847412109,
      "close": 6.179999828338623,
      "volume": 97400
    },
    {
      "time": "2026-01-26",
      "open": 6.179999828338623,
      "high": 6.25,
      "low": 6.179999828338623,
      "close": 6.239999771118164,
      "volume": 87300
    },
    {
      "time": "2026-01-27",
      "open": 6.260000228881836,
      "high": 6.300000190734863,
      "low": 6.186999797821045,
      "close": 6.25,
      "volume": 103900
    },
    {
      "time": "2026-01-28",
      "open": 6.239999771118164,
      "high": 6.252999782562256,
      "low": 6.181000232696533,
      "close": 6.199999809265137,
      "volume": 132700
    },
    {
      "time": "2026-01-29",
      "open": 6.199999809265137,
      "high": 6.340000152587891,
      "low": 6.199999809265137,
      "close": 6.340000152587891,
      "volume": 127100
    },
    {
      "time": "2026-01-30",
      "open": 6.340000152587891,
      "high": 6.340000152587891,
      "low": 6.25,
      "close": 6.309999942779541,
      "volume": 70900
    },
    {
      "time": "2026-02-02",
      "open": 6.260000228881836,
      "high": 6.364999771118164,
      "low": 6.239999771118164,
      "close": 6.340000152587891,
      "volume": 86800
    },
    {
      "time": "2026-02-03",
      "open": 6.260000228881836,
      "high": 6.389999866485596,
      "low": 6.25,
      "close": 6.320000171661377,
      "volume": 89800
    },
    {
      "time": "2026-02-04",
      "open": 6.269999980926514,
      "high": 6.369999885559082,
      "low": 6.260000228881836,
      "close": 6.320000171661377,
      "volume": 86000
    },
    {
      "time": "2026-02-05",
      "open": 6.269999980926514,
      "high": 6.320000171661377,
      "low": 6.206999778747559,
      "close": 6.230000019073486,
      "volume": 108100
    },
    {
      "time": "2026-02-06",
      "open": 6.230000019073486,
      "high": 6.394999980926514,
      "low": 6.210000038146973,
      "close": 6.369999885559082,
      "volume": 163400
    },
    {
      "time": "2026-02-09",
      "open": 6.360000133514404,
      "high": 6.429999828338623,
      "low": 6.170000076293945,
      "close": 6.389999866485596,
      "volume": 185000
    },
    {
      "time": "2026-02-10",
      "open": 6.25,
      "high": 6.389999866485596,
      "low": 6.25,
      "close": 6.329999923706055,
      "volume": 98500
    },
    {
      "time": "2026-02-11",
      "open": 6.28000020980835,
      "high": 6.400000095367432,
      "low": 6.28000020980835,
      "close": 6.369999885559082,
      "volume": 200700
    },
    {
      "time": "2026-02-12",
      "open": 6.340000152587891,
      "high": 6.5,
      "low": 6.320000171661377,
      "close": 6.420000076293945,
      "volume": 170500
    },
    {
      "time": "2026-02-13",
      "open": 6.420000076293945,
      "high": 6.460000038146973,
      "low": 6.329999923706055,
      "close": 6.420000076293945,
      "volume": 153000
    },
    {
      "time": "2026-02-17",
      "open": 6.440000057220459,
      "high": 6.440000057220459,
      "low": 6.340000152587891,
      "close": 6.409999847412109,
      "volume": 105000
    },
    {
      "time": "2026-02-18",
      "open": 6.340000152587891,
      "high": 6.5,
      "low": 6.340000152587891,
      "close": 6.489999771118164,
      "volume": 138200
    },
    {
      "time": "2026-02-19",
      "open": 6.53000020980835,
      "high": 6.53000020980835,
      "low": 6.375,
      "close": 6.429999828338623,
      "volume": 110800
    },
    {
      "time": "2026-02-20",
      "open": 6.349999904632568,
      "high": 6.380000114440918,
      "low": 6.269999980926514,
      "close": 6.340000152587891,
      "volume": 138500
    },
    {
      "time": "2026-02-23",
      "open": 6.309999942779541,
      "high": 6.360000133514404,
      "low": 6.110000133514404,
      "close": 6.119999885559082,
      "volume": 132900
    },
    {
      "time": "2026-02-24",
      "open": 6.139999866485596,
      "high": 6.208000183105469,
      "low": 6.119999885559082,
      "close": 6.170000076293945,
      "volume": 178100
    },
    {
      "time": "2026-02-25",
      "open": 6.199999809265137,
      "high": 6.199999809265137,
      "low": 6.050000190734863,
      "close": 6.170000076293945,
      "volume": 85400
    },
    {
      "time": "2026-02-26",
      "open": 6.170000076293945,
      "high": 6.349999904632568,
      "low": 6.139999866485596,
      "close": 6.199999809265137,
      "volume": 155600
    },
    {
      "time": "2026-02-27",
      "open": 6.25,
      "high": 6.25,
      "low": 6.110000133514404,
      "close": 6.21999979019165,
      "volume": 44400
    },
    {
      "time": "2026-03-02",
      "open": 6.150000095367432,
      "high": 6.25,
      "low": 6.130000114440918,
      "close": 6.25,
      "volume": 82200
    },
    {
      "time": "2026-03-03",
      "open": 6.150000095367432,
      "high": 6.239999771118164,
      "low": 6.059999942779541,
      "close": 6.079999923706055,
      "volume": 110500
    },
    {
      "time": "2026-03-04",
      "open": 6.059999942779541,
      "high": 6.199999809265137,
      "low": 6.059999942779541,
      "close": 6.139999866485596,
      "volume": 60700
    },
    {
      "time": "2026-03-05",
      "open": 6.110000133514404,
      "high": 6.159999847412109,
      "low": 6,
      "close": 6.019999980926514,
      "volume": 84100
    },
    {
      "time": "2026-03-06",
      "open": 6.010000228881836,
      "high": 6.050000190734863,
      "low": 5.929999828338623,
      "close": 5.949999809265137,
      "volume": 75100
    },
    {
      "time": "2026-03-09",
      "open": 5.880000114440918,
      "high": 5.949999809265137,
      "low": 5.869999885559082,
      "close": 5.929999828338623,
      "volume": 67600
    },
    {
      "time": "2026-03-10",
      "open": 5.880000114440918,
      "high": 5.980000019073486,
      "low": 5.869999885559082,
      "close": 5.929999828338623,
      "volume": 106500
    },
    {
      "time": "2026-03-11",
      "open": 5.940000057220459,
      "high": 5.980000019073486,
      "low": 5.880000114440918,
      "close": 5.929999828338623,
      "volume": 40400
    },
    {
      "time": "2026-03-12",
      "open": 5.96999979019165,
      "high": 5.96999979019165,
      "low": 5.869999885559082,
      "close": 5.889999866485596,
      "volume": 34400
    },
    {
      "time": "2026-03-13",
      "open": 5.840000152587891,
      "high": 5.880000114440918,
      "low": 5.769999980926514,
      "close": 5.769999980926514,
      "volume": 112100
    },
    {
      "time": "2026-03-16",
      "open": 5.78000020980835,
      "high": 5.888000011444092,
      "low": 5.78000020980835,
      "close": 5.849999904632568,
      "volume": 78900
    },
    {
      "time": "2026-03-17",
      "open": 5.820000171661377,
      "high": 5.869999885559082,
      "low": 5.75,
      "close": 5.78000020980835,
      "volume": 134000
    },
    {
      "time": "2026-03-18",
      "open": 5.809999942779541,
      "high": 5.829999923706055,
      "low": 5.769999980926514,
      "close": 5.800000190734863,
      "volume": 115000
    },
    {
      "time": "2026-03-19",
      "open": 5.769999980926514,
      "high": 5.940000057220459,
      "low": 5.679999828338623,
      "close": 5.699999809265137,
      "volume": 92900
    },
    {
      "time": "2026-03-20",
      "open": 5.639999866485596,
      "high": 5.744999885559082,
      "low": 5.570000171661377,
      "close": 5.570000171661377,
      "volume": 93500
    },
    {
      "time": "2026-03-23",
      "open": 5.579999923706055,
      "high": 5.71999979019165,
      "low": 5.579999923706055,
      "close": 5.710000038146973,
      "volume": 64700
    },
    {
      "time": "2026-03-24",
      "open": 5.559999942779541,
      "high": 5.739999771118164,
      "low": 5.559999942779541,
      "close": 5.71999979019165,
      "volume": 81200
    },
    {
      "time": "2026-03-25",
      "open": 5.659999847412109,
      "high": 5.809999942779541,
      "low": 5.61299991607666,
      "close": 5.809999942779541,
      "volume": 131000
    },
    {
      "time": "2026-03-26",
      "open": 5.699999809265137,
      "high": 5.800000190734863,
      "low": 5.619999885559082,
      "close": 5.619999885559082,
      "volume": 143800
    },
    {
      "time": "2026-03-27",
      "open": 5.570000171661377,
      "high": 5.625,
      "low": 5.510000228881836,
      "close": 5.510000228881836,
      "volume": 117200
    },
    {
      "time": "2026-03-30",
      "open": 5.489999771118164,
      "high": 5.650000095367432,
      "low": 5.473999977111816,
      "close": 5.519999980926514,
      "volume": 199500
    },
    {
      "time": "2026-03-31",
      "open": 5.519999980926514,
      "high": 5.710000038146973,
      "low": 5.46999979019165,
      "close": 5.710000038146973,
      "volume": 222800
    },
    {
      "time": "2026-04-01",
      "open": 5.599999904632568,
      "high": 5.760000228881836,
      "low": 5.599999904632568,
      "close": 5.690000057220459,
      "volume": 93100
    },
    {
      "time": "2026-04-02",
      "open": 5.710000038146973,
      "high": 5.730000019073486,
      "low": 5.579999923706055,
      "close": 5.610000133514404,
      "volume": 114700
    },
    {
      "time": "2026-04-06",
      "open": 5.650000095367432,
      "high": 5.650000095367432,
      "low": 5.53000020980835,
      "close": 5.579999923706055,
      "volume": 120700
    },
    {
      "time": "2026-04-07",
      "open": 5.53000020980835,
      "high": 5.579999923706055,
      "low": 5.5,
      "close": 5.559999942779541,
      "volume": 124200
    },
    {
      "time": "2026-04-08",
      "open": 5.579999923706055,
      "high": 5.710000038146973,
      "low": 5.559999942779541,
      "close": 5.670000076293945,
      "volume": 161800
    },
    {
      "time": "2026-04-09",
      "open": 5.650000095367432,
      "high": 5.760000228881836,
      "low": 5.610000133514404,
      "close": 5.760000228881836,
      "volume": 223100
    },
    {
      "time": "2026-04-10",
      "open": 5.769999980926514,
      "high": 5.880000114440918,
      "low": 5.739999771118164,
      "close": 5.840000152587891,
      "volume": 220200
    },
    {
      "time": "2026-04-13",
      "open": 5.820000171661377,
      "high": 5.869999885559082,
      "low": 5.769999980926514,
      "close": 5.820000171661377,
      "volume": 59000
    },
    {
      "time": "2026-04-14",
      "open": 5.849999904632568,
      "high": 5.880000114440918,
      "low": 5.78000020980835,
      "close": 5.849999904632568,
      "volume": 120500
    },
    {
      "time": "2026-04-15",
      "open": 5.869999885559082,
      "high": 6.190000057220459,
      "low": 5.869999885559082,
      "close": 6.090000152587891,
      "volume": 238500
    },
    {
      "time": "2026-04-16",
      "open": 6.079999923706055,
      "high": 6.139999866485596,
      "low": 6.059999942779541,
      "close": 6.090000152587891,
      "volume": 73100
    },
    {
      "time": "2026-04-17",
      "open": 6.130000114440918,
      "high": 6.190000057220459,
      "low": 6.110000133514404,
      "close": 6.110000133514404,
      "volume": 63400
    },
    {
      "time": "2026-04-20",
      "open": 6.099999904632568,
      "high": 6.130000114440918,
      "low": 6.090000152587891,
      "close": 6.119999885559082,
      "volume": 120700
    },
    {
      "time": "2026-04-21",
      "open": 6.079999923706055,
      "high": 6.130000114440918,
      "low": 6.03000020980835,
      "close": 6.070000171661377,
      "volume": 72900
    },
    {
      "time": "2026-04-22",
      "open": 6.099999904632568,
      "high": 6.159999847412109,
      "low": 6.074999809265137,
      "close": 6.119999885559082,
      "volume": 149800
    },
    {
      "time": "2026-04-23",
      "open": 6.070000171661377,
      "high": 6.110000133514404,
      "low": 6.070000171661377,
      "close": 6.099999904632568,
      "volume": 25500
    },
    {
      "time": "2026-04-24",
      "open": 6.099999904632568,
      "high": 6.139999866485596,
      "low": 6.070000171661377,
      "close": 6.110000133514404,
      "volume": 27900
    },
    {
      "time": "2026-04-27",
      "open": 6.079999923706055,
      "high": 6.190000057220459,
      "low": 6.070000171661377,
      "close": 6.179999828338623,
      "volume": 58000
    },
    {
      "time": "2026-04-28",
      "open": 6.090000152587891,
      "high": 6.25,
      "low": 6.090000152587891,
      "close": 6.150000095367432,
      "volume": 69800
    },
    {
      "time": "2026-04-29",
      "open": 6.190000057220459,
      "high": 6.239999771118164,
      "low": 6.119999885559082,
      "close": 6.210000038146973,
      "volume": 90200
    },
    {
      "time": "2026-04-30",
      "open": 6.170000076293945,
      "high": 6.25,
      "low": 6.110000133514404,
      "close": 6.21999979019165,
      "volume": 117900
    },
    {
      "time": "2026-05-01",
      "open": 6.21999979019165,
      "high": 6.239999771118164,
      "low": 6.150000095367432,
      "close": 6.179999828338623,
      "volume": 89300
    },
    {
      "time": "2026-05-04",
      "open": 6.159999847412109,
      "high": 6.53000020980835,
      "low": 6.119999885559082,
      "close": 6.159999847412109,
      "volume": 253900
    },
    {
      "time": "2026-05-05",
      "open": 6.21999979019165,
      "high": 6.275000095367432,
      "low": 6.090000152587891,
      "close": 6.119999885559082,
      "volume": 75100
    },
    {
      "time": "2026-05-06",
      "open": 6.119999885559082,
      "high": 6.210000038146973,
      "low": 6.070000171661377,
      "close": 6.159999847412109,
      "volume": 100700
    },
    {
      "time": "2026-05-07",
      "open": 6.179999828338623,
      "high": 6.260000228881836,
      "low": 6.119999885559082,
      "close": 6.21999979019165,
      "volume": 125600
    },
    {
      "time": "2026-05-08",
      "open": 6.199999809265137,
      "high": 6.239999771118164,
      "low": 6.179999828338623,
      "close": 6.210000038146973,
      "volume": 104900
    },
    {
      "time": "2026-05-11",
      "open": 6.179999828338623,
      "high": 6.25,
      "low": 6.150000095367432,
      "close": 6.170000076293945,
      "volume": 91100
    },
    {
      "time": "2026-05-12",
      "open": 6.139999866485596,
      "high": 6.244999885559082,
      "low": 6.110000133514404,
      "close": 6.239999771118164,
      "volume": 122200
    },
    {
      "time": "2026-05-13",
      "open": 6.199999809265137,
      "high": 6.199999809265137,
      "low": 6.13100004196167,
      "close": 6.150000095367432,
      "volume": 74700
    },
    {
      "time": "2026-05-14",
      "open": 6.170000076293945,
      "high": 6.320000171661377,
      "low": 6.150000095367432,
      "close": 6.300000190734863,
      "volume": 291700
    },
    {
      "time": "2026-05-15",
      "open": 6.199999809265137,
      "high": 6.258999824523926,
      "low": 6.130000114440918,
      "close": 6.159999847412109,
      "volume": 99800
    },
    {
      "time": "2026-05-18",
      "open": 6.139999866485596,
      "high": 6.230000019073486,
      "low": 6.139999866485596,
      "close": 6.199999809265137,
      "volume": 113900
    },
    {
      "time": "2026-05-19",
      "open": 6.130000114440918,
      "high": 6.239999771118164,
      "low": 6.130000114440918,
      "close": 6.190000057220459,
      "volume": 164800
    },
    {
      "time": "2026-05-20",
      "open": 6.190000057220459,
      "high": 6.255000114440918,
      "low": 6.179999828338623,
      "close": 6.25,
      "volume": 178800
    },
    {
      "time": "2026-05-21",
      "open": 6.239999771118164,
      "high": 6.289999961853027,
      "low": 6.21999979019165,
      "close": 6.269999980926514,
      "volume": 154500
    },
    {
      "time": "2026-05-22",
      "open": 6.179999828338623,
      "high": 6.320000171661377,
      "low": 6.170000076293945,
      "close": 6.25,
      "volume": 198900
    },
    {
      "time": "2026-05-26",
      "open": 6.25,
      "high": 6.295000076293945,
      "low": 6.230000019073486,
      "close": 6.269999980926514,
      "volume": 77600
    },
    {
      "time": "2026-05-27",
      "open": 6.239999771118164,
      "high": 6.429999828338623,
      "low": 6.239999771118164,
      "close": 6.340000152587891,
      "volume": 172900
    },
    {
      "time": "2026-05-28",
      "open": 6.300000190734863,
      "high": 6.579999923706055,
      "low": 6.300000190734863,
      "close": 6.550000190734863,
      "volume": 268000
    },
    {
      "time": "2026-05-29",
      "open": 6.510000228881836,
      "high": 6.590000152587891,
      "low": 6.480000019073486,
      "close": 6.480000019073486,
      "volume": 135000
    },
    {
      "time": "2026-06-01",
      "open": 6.489999771118164,
      "high": 6.670000076293945,
      "low": 6.489999771118164,
      "close": 6.639999866485596,
      "volume": 175300
    },
    {
      "time": "2026-06-02",
      "open": 6.619999885559082,
      "high": 6.75,
      "low": 6.614999771118164,
      "close": 6.730000019073486,
      "volume": 262100
    },
    {
      "time": "2026-06-03",
      "open": 6.730000019073486,
      "high": 6.739999771118164,
      "low": 6.300000190734863,
      "close": 6.639999866485596,
      "volume": 134800
    },
    {
      "time": "2026-06-04",
      "open": 6.590000152587891,
      "high": 6.75,
      "low": 6.590000152587891,
      "close": 6.730000019073486,
      "volume": 139400
    },
    {
      "time": "2026-06-05",
      "open": 6.710000038146973,
      "high": 6.710000038146973,
      "low": 6.659999847412109,
      "close": 6.699999809265137,
      "volume": 81800
    },
    {
      "time": "2026-06-08",
      "open": 6.670000076293945,
      "high": 6.75,
      "low": 6.639999866485596,
      "close": 6.670000076293945,
      "volume": 70800
    },
    {
      "time": "2026-06-09",
      "open": 6.730000019073486,
      "high": 7,
      "low": 6.730000019073486,
      "close": 6.980000019073486,
      "volume": 444100
    },
    {
      "time": "2026-06-10",
      "open": 6.96999979019165,
      "high": 7.179999828338623,
      "low": 6.96999979019165,
      "close": 7.059999942779541,
      "volume": 176600
    },
    {
      "time": "2026-06-11",
      "open": 7.050000190734863,
      "high": 7.26800012588501,
      "low": 6.855000019073486,
      "close": 7.03000020980835,
      "volume": 216800
    },
    {
      "time": "2026-06-12",
      "open": 6.980000019073486,
      "high": 7.150000095367432,
      "low": 6.980000019073486,
      "close": 7.099999904632568,
      "volume": 96600
    },
    {
      "time": "2026-06-15",
      "open": 7.130000114440918,
      "high": 7.269999980926514,
      "low": 7.110000133514404,
      "close": 7.139999866485596,
      "volume": 146400
    },
    {
      "time": "2026-06-16",
      "open": 7.159999847412109,
      "high": 7.269999980926514,
      "low": 7.159999847412109,
      "close": 7.269999980926514,
      "volume": 368100
    },
    {
      "time": "2026-06-17",
      "open": 7.269999980926514,
      "high": 7.320000171661377,
      "low": 7.199999809265137,
      "close": 7.210000038146973,
      "volume": 71000
    },
    {
      "time": "2026-06-18",
      "open": 7.239999771118164,
      "high": 7.364999771118164,
      "low": 7.239999771118164,
      "close": 7.320000171661377,
      "volume": 89800
    },
    {
      "time": "2026-06-22",
      "open": 7.340000152587891,
      "high": 7.5,
      "low": 7.329999923706055,
      "close": 7.380000114440918,
      "volume": 142200
    },
    {
      "time": "2026-06-23",
      "open": 7.260000228881836,
      "high": 7.429999828338623,
      "low": 7.260000228881836,
      "close": 7.360000133514404,
      "volume": 138500
    },
    {
      "time": "2026-06-24",
      "open": 7.320000171661377,
      "high": 7.400000095367432,
      "low": 7.260000228881836,
      "close": 7.300000190734863,
      "volume": 130000
    },
    {
      "time": "2026-06-25",
      "open": 7.320000171661377,
      "high": 7.480000019073486,
      "low": 7.28000020980835,
      "close": 7.28000020980835,
      "volume": 187600
    },
    {
      "time": "2026-06-26",
      "open": 7.309999942779541,
      "high": 7.409999847412109,
      "low": 7.110000133514404,
      "close": 7.110000133514404,
      "volume": 194400
    },
    {
      "time": "2026-06-29",
      "open": 7.110000133514404,
      "high": 7.324999809265137,
      "low": 7.110000133514404,
      "close": 7.239999771118164,
      "volume": 194700
    },
    {
      "time": "2026-06-30",
      "open": 7.239999771118164,
      "high": 7.275000095367432,
      "low": 6.96999979019165,
      "close": 7.130000114440918,
      "volume": 619000
    },
    {
      "time": "2026-07-01",
      "open": 7.150000095367432,
      "high": 7.389999866485596,
      "low": 7.130000114440918,
      "close": 7.380000114440918,
      "volume": 243200
    },
    {
      "time": "2026-07-02",
      "open": 7.380000114440918,
      "high": 7.550000190734863,
      "low": 7.21999979019165,
      "close": 7.5,
      "volume": 257300
    },
    {
      "time": "2026-07-06",
      "open": 7.5,
      "high": 7.599999904632568,
      "low": 7.454999923706055,
      "close": 7.510000228881836,
      "volume": 177600
    },
    {
      "time": "2026-07-07",
      "open": 7.429999828338623,
      "high": 7.550000190734863,
      "low": 7.429999828338623,
      "close": 7.460000038146973,
      "volume": 117100
    },
    {
      "time": "2026-07-08",
      "open": 7.409999847412109,
      "high": 7.639999866485596,
      "low": 7.409999847412109,
      "close": 7.599999904632568,
      "volume": 202600
    },
    {
      "time": "2026-07-09",
      "open": 7.599999904632568,
      "high": 7.659999847412109,
      "low": 7.550000190734863,
      "close": 7.630000114440918,
      "volume": 234300
    },
    {
      "time": "2026-07-10",
      "open": 7.619999885559082,
      "high": 7.639999866485596,
      "low": 7.559999942779541,
      "close": 7.599999904632568,
      "volume": 73200
    },
    {
      "time": "2026-07-13",
      "open": 7.630000114440918,
      "high": 7.690000057220459,
      "low": 7.570000171661377,
      "close": 7.679999828338623,
      "volume": 165800
    },
    {
      "time": "2026-07-14",
      "open": 7.659999847412109,
      "high": 7.679999828338623,
      "low": 7.340000152587891,
      "close": 7.630000114440918,
      "volume": 215600
    },
    {
      "time": "2026-07-15",
      "open": 7.630000114440918,
      "high": 7.678999900817871,
      "low": 7.599999904632568,
      "close": 7.619999885559082,
      "volume": 86600
    },
    {
      "time": "2026-07-16",
      "open": 7.639999866485596,
      "high": 7.670000076293945,
      "low": 7.420000076293945,
      "close": 7.449999809265137,
      "volume": 83200
    },
    {
      "time": "2026-07-17",
      "open": 7.480000019073486,
      "high": 7.514999866485596,
      "low": 7.349999904632568,
      "close": 7.369999885559082,
      "volume": 170000
    },
    {
      "time": "2026-07-20",
      "open": 7.369999885559082,
      "high": 7.519999980926514,
      "low": 7.349999904632568,
      "close": 7.480000019073486,
      "volume": 152400
    },
    {
      "time": "2026-07-21",
      "open": 7.5,
      "high": 7.53000020980835,
      "low": 7.409999847412109,
      "close": 7.429999828338623,
      "volume": 113600
    },
    {
      "time": "2026-07-22",
      "open": 7.46999979019165,
      "high": 7.565000057220459,
      "low": 7.263999938964844,
      "close": 7.300000190734863,
      "volume": 177000
    },
    {
      "time": "2026-07-23",
      "open": 7.21999979019165,
      "high": 7.329999923706055,
      "low": 7.21999979019165,
      "close": 7.21999979019165,
      "volume": 94800
    },
    {
      "time": "2026-07-24",
      "open": 7.239999771118164,
      "high": 7.400000095367432,
      "low": 7.190999984741211,
      "close": 7.340000152587891,
      "volume": 96400
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 6.108280010223389
    },
    {
      "time": "2025-10-06",
      "value": 6.1310800075531
    },
    {
      "time": "2025-10-07",
      "value": 6.157880010604859
    },
    {
      "time": "2025-10-08",
      "value": 6.18488000869751
    },
    {
      "time": "2025-10-09",
      "value": 6.210880002975464
    },
    {
      "time": "2025-10-10",
      "value": 6.235679998397827
    },
    {
      "time": "2025-10-13",
      "value": 6.259879989624023
    },
    {
      "time": "2025-10-14",
      "value": 6.278679990768433
    },
    {
      "time": "2025-10-15",
      "value": 6.293279991149903
    },
    {
      "time": "2025-10-16",
      "value": 6.308279991149902
    },
    {
      "time": "2025-10-17",
      "value": 6.320879983901977
    },
    {
      "time": "2025-10-20",
      "value": 6.330679988861084
    },
    {
      "time": "2025-10-21",
      "value": 6.339879989624023
    },
    {
      "time": "2025-10-22",
      "value": 6.347079982757569
    },
    {
      "time": "2025-10-23",
      "value": 6.354939985275268
    },
    {
      "time": "2025-10-24",
      "value": 6.362939977645874
    },
    {
      "time": "2025-10-27",
      "value": 6.372339973449707
    },
    {
      "time": "2025-10-28",
      "value": 6.380939970016479
    },
    {
      "time": "2025-10-29",
      "value": 6.3873399639129635
    },
    {
      "time": "2025-10-30",
      "value": 6.395539960861206
    },
    {
      "time": "2025-10-31",
      "value": 6.403939962387085
    },
    {
      "time": "2025-11-03",
      "value": 6.410539960861206
    },
    {
      "time": "2025-11-04",
      "value": 6.417939968109131
    },
    {
      "time": "2025-11-05",
      "value": 6.425139961242675
    },
    {
      "time": "2025-11-06",
      "value": 6.4319399547576905
    },
    {
      "time": "2025-11-07",
      "value": 6.438339948654175
    },
    {
      "time": "2025-11-10",
      "value": 6.445739946365356
    },
    {
      "time": "2025-11-11",
      "value": 6.451739940643311
    },
    {
      "time": "2025-11-12",
      "value": 6.457939939498901
    },
    {
      "time": "2025-11-13",
      "value": 6.463739938735962
    },
    {
      "time": "2025-11-14",
      "value": 6.468139934539795
    },
    {
      "time": "2025-11-17",
      "value": 6.472339935302735
    },
    {
      "time": "2025-11-18",
      "value": 6.466739931106567
    },
    {
      "time": "2025-11-19",
      "value": 6.46033992767334
    },
    {
      "time": "2025-11-20",
      "value": 6.453139925003052
    },
    {
      "time": "2025-11-21",
      "value": 6.442399921417237
    },
    {
      "time": "2025-11-24",
      "value": 6.431399917602539
    },
    {
      "time": "2025-11-25",
      "value": 6.4221999168396
    },
    {
      "time": "2025-11-26",
      "value": 6.413799915313721
    },
    {
      "time": "2025-11-28",
      "value": 6.406599912643433
    },
    {
      "time": "2025-12-01",
      "value": 6.394199914932251
    },
    {
      "time": "2025-12-02",
      "value": 6.378399915695191
    },
    {
      "time": "2025-12-03",
      "value": 6.364999914169312
    },
    {
      "time": "2025-12-04",
      "value": 6.35299991607666
    },
    {
      "time": "2025-12-05",
      "value": 6.343999919891357
    },
    {
      "time": "2025-12-08",
      "value": 6.336999921798706
    },
    {
      "time": "2025-12-09",
      "value": 6.330199928283691
    },
    {
      "time": "2025-12-10",
      "value": 6.324799928665161
    },
    {
      "time": "2025-12-11",
      "value": 6.321199932098389
    },
    {
      "time": "2025-12-12",
      "value": 6.317599935531616
    },
    {
      "time": "2025-12-15",
      "value": 6.312199935913086
    },
    {
      "time": "2025-12-16",
      "value": 6.307199935913086
    },
    {
      "time": "2025-12-17",
      "value": 6.298199939727783
    },
    {
      "time": "2025-12-18",
      "value": 6.288199939727783
    },
    {
      "time": "2025-12-19",
      "value": 6.280799942016602
    },
    {
      "time": "2025-12-22",
      "value": 6.271999940872193
    },
    {
      "time": "2025-12-23",
      "value": 6.261899948120117
    },
    {
      "time": "2025-12-24",
      "value": 6.250299949645996
    },
    {
      "time": "2025-12-26",
      "value": 6.240699949264527
    },
    {
      "time": "2025-12-29",
      "value": 6.229499950408935
    },
    {
      "time": "2025-12-30",
      "value": 6.220699958801269
    },
    {
      "time": "2025-12-31",
      "value": 6.2110999584197994
    },
    {
      "time": "2026-01-02",
      "value": 6.2022999668121335
    },
    {
      "time": "2026-01-05",
      "value": 6.195699968338013
    },
    {
      "time": "2026-01-06",
      "value": 6.187299966812134
    },
    {
      "time": "2026-01-07",
      "value": 6.176899967193603
    },
    {
      "time": "2026-01-08",
      "value": 6.16709997177124
    },
    {
      "time": "2026-01-09",
      "value": 6.159099979400635
    },
    {
      "time": "2026-01-12",
      "value": 6.155499982833862
    },
    {
      "time": "2026-01-13",
      "value": 6.149499988555908
    },
    {
      "time": "2026-01-14",
      "value": 6.144099979400635
    },
    {
      "time": "2026-01-15",
      "value": 6.1404999828338624
    },
    {
      "time": "2026-01-16",
      "value": 6.136699981689453
    },
    {
      "time": "2026-01-20",
      "value": 6.133299989700317
    },
    {
      "time": "2026-01-21",
      "value": 6.129699993133545
    },
    {
      "time": "2026-01-22",
      "value": 6.125299997329712
    },
    {
      "time": "2026-01-23",
      "value": 6.118499994277954
    },
    {
      "time": "2026-01-26",
      "value": 6.113899993896484
    },
    {
      "time": "2026-01-27",
      "value": 6.109499998092652
    },
    {
      "time": "2026-01-28",
      "value": 6.104299993515014
    },
    {
      "time": "2026-01-29",
      "value": 6.10289999961853
    },
    {
      "time": "2026-01-30",
      "value": 6.1025
    },
    {
      "time": "2026-02-02",
      "value": 6.1107000064849855
    },
    {
      "time": "2026-02-03",
      "value": 6.1183000087738035
    },
    {
      "time": "2026-02-04",
      "value": 6.124300012588501
    },
    {
      "time": "2026-02-05",
      "value": 6.129500017166138
    },
    {
      "time": "2026-02-06",
      "value": 6.137500019073486
    },
    {
      "time": "2026-02-09",
      "value": 6.14390001296997
    },
    {
      "time": "2026-02-10",
      "value": 6.147500009536743
    },
    {
      "time": "2026-02-11",
      "value": 6.150100011825561
    },
    {
      "time": "2026-02-12",
      "value": 6.157300014495849
    },
    {
      "time": "2026-02-13",
      "value": 6.164900016784668
    },
    {
      "time": "2026-02-17",
      "value": 6.171100015640259
    },
    {
      "time": "2026-02-18",
      "value": 6.1789000129699705
    },
    {
      "time": "2026-02-19",
      "value": 6.185700006484986
    },
    {
      "time": "2026-02-20",
      "value": 6.190900011062622
    },
    {
      "time": "2026-02-23",
      "value": 6.1911000061035155
    },
    {
      "time": "2026-02-24",
      "value": 6.192900009155274
    },
    {
      "time": "2026-02-25",
      "value": 6.193300008773804
    },
    {
      "time": "2026-02-26",
      "value": 6.195500001907349
    },
    {
      "time": "2026-02-27",
      "value": 6.198699998855591
    },
    {
      "time": "2026-03-02",
      "value": 6.201300001144409
    },
    {
      "time": "2026-03-03",
      "value": 6.201099996566772
    },
    {
      "time": "2026-03-04",
      "value": 6.201899995803833
    },
    {
      "time": "2026-03-05",
      "value": 6.198099994659424
    },
    {
      "time": "2026-03-06",
      "value": 6.195499992370605
    },
    {
      "time": "2026-03-09",
      "value": 6.19439998626709
    },
    {
      "time": "2026-03-10",
      "value": 6.1945999813079835
    },
    {
      "time": "2026-03-11",
      "value": 6.193199977874756
    },
    {
      "time": "2026-03-12",
      "value": 6.193199977874756
    },
    {
      "time": "2026-03-13",
      "value": 6.18839997291565
    },
    {
      "time": "2026-03-16",
      "value": 6.185799970626831
    },
    {
      "time": "2026-03-17",
      "value": 6.181199970245362
    },
    {
      "time": "2026-03-18",
      "value": 6.176399974822998
    },
    {
      "time": "2026-03-19",
      "value": 6.170399971008301
    },
    {
      "time": "2026-03-20",
      "value": 6.163999977111817
    },
    {
      "time": "2026-03-23",
      "value": 6.158599977493286
    },
    {
      "time": "2026-03-24",
      "value": 6.152399969100952
    },
    {
      "time": "2026-03-25",
      "value": 6.145599966049194
    },
    {
      "time": "2026-03-26",
      "value": 6.134199962615967
    },
    {
      "time": "2026-03-27",
      "value": 6.11959997177124
    },
    {
      "time": "2026-03-30",
      "value": 6.104399967193603
    },
    {
      "time": "2026-03-31",
      "value": 6.092199964523315
    },
    {
      "time": "2026-04-01",
      "value": 6.079599962234497
    },
    {
      "time": "2026-04-02",
      "value": 6.066399965286255
    },
    {
      "time": "2026-04-06",
      "value": 6.052999963760376
    },
    {
      "time": "2026-04-07",
      "value": 6.040599966049195
    },
    {
      "time": "2026-04-08",
      "value": 6.02919997215271
    },
    {
      "time": "2026-04-09",
      "value": 6.019399976730346
    },
    {
      "time": "2026-04-10",
      "value": 6.012199983596802
    },
    {
      "time": "2026-04-13",
      "value": 6.001799983978271
    },
    {
      "time": "2026-04-14",
      "value": 5.992599983215332
    },
    {
      "time": "2026-04-15",
      "value": 5.987599983215332
    },
    {
      "time": "2026-04-16",
      "value": 5.982999982833863
    },
    {
      "time": "2026-04-17",
      "value": 5.978799982070923
    },
    {
      "time": "2026-04-20",
      "value": 5.976599979400635
    },
    {
      "time": "2026-04-21",
      "value": 5.97059998512268
    },
    {
      "time": "2026-04-22",
      "value": 5.96519998550415
    },
    {
      "time": "2026-04-23",
      "value": 5.9605999851226805
    },
    {
      "time": "2026-04-24",
      "value": 5.955399990081787
    },
    {
      "time": "2026-04-27",
      "value": 5.950599985122681
    },
    {
      "time": "2026-04-28",
      "value": 5.94519998550415
    },
    {
      "time": "2026-04-29",
      "value": 5.941199989318847
    },
    {
      "time": "2026-04-30",
      "value": 5.9357999897003175
    },
    {
      "time": "2026-05-01",
      "value": 5.930799989700318
    },
    {
      "time": "2026-05-04",
      "value": 5.927199983596802
    },
    {
      "time": "2026-05-05",
      "value": 5.927199983596802
    },
    {
      "time": "2026-05-06",
      "value": 5.926999979019165
    },
    {
      "time": "2026-05-07",
      "value": 5.927999973297119
    },
    {
      "time": "2026-05-08",
      "value": 5.928199977874756
    },
    {
      "time": "2026-05-11",
      "value": 5.927199983596802
    },
    {
      "time": "2026-05-12",
      "value": 5.926999979019165
    },
    {
      "time": "2026-05-13",
      "value": 5.928399982452393
    },
    {
      "time": "2026-05-14",
      "value": 5.931599988937378
    },
    {
      "time": "2026-05-15",
      "value": 5.93439998626709
    },
    {
      "time": "2026-05-18",
      "value": 5.93939998626709
    },
    {
      "time": "2026-05-19",
      "value": 5.9445999908447265
    },
    {
      "time": "2026-05-20",
      "value": 5.950999994277954
    },
    {
      "time": "2026-05-21",
      "value": 5.957799997329712
    },
    {
      "time": "2026-05-22",
      "value": 5.965
    },
    {
      "time": "2026-05-26",
      "value": 5.975
    },
    {
      "time": "2026-05-27",
      "value": 5.984800004959107
    },
    {
      "time": "2026-05-28",
      "value": 6.0002000045776365
    },
    {
      "time": "2026-05-29",
      "value": 6.013800001144409
    },
    {
      "time": "2026-06-01",
      "value": 6.032600002288818
    },
    {
      "time": "2026-06-02",
      "value": 6.055799999237061
    },
    {
      "time": "2026-06-03",
      "value": 6.074399995803833
    },
    {
      "time": "2026-06-04",
      "value": 6.09460000038147
    },
    {
      "time": "2026-06-05",
      "value": 6.112399997711182
    },
    {
      "time": "2026-06-08",
      "value": 6.133400001525879
    },
    {
      "time": "2026-06-09",
      "value": 6.162799997329712
    },
    {
      "time": "2026-06-10",
      "value": 6.193599996566772
    },
    {
      "time": "2026-06-11",
      "value": 6.22
    },
    {
      "time": "2026-06-12",
      "value": 6.248199996948242
    },
    {
      "time": "2026-06-15",
      "value": 6.278799991607666
    },
    {
      "time": "2026-06-16",
      "value": 6.312599992752075
    },
    {
      "time": "2026-06-17",
      "value": 6.345599994659424
    },
    {
      "time": "2026-06-18",
      "value": 6.378599996566773
    },
    {
      "time": "2026-06-22",
      "value": 6.4109999942779545
    },
    {
      "time": "2026-06-23",
      "value": 6.441399993896485
    },
    {
      "time": "2026-06-24",
      "value": 6.470999994277954
    },
    {
      "time": "2026-06-25",
      "value": 6.49960000038147
    },
    {
      "time": "2026-06-26",
      "value": 6.52
    },
    {
      "time": "2026-06-29",
      "value": 6.542999992370605
    },
    {
      "time": "2026-06-30",
      "value": 6.563399991989136
    },
    {
      "time": "2026-07-01",
      "value": 6.5885999965667725
    },
    {
      "time": "2026-07-02",
      "value": 6.617199993133545
    },
    {
      "time": "2026-07-06",
      "value": 6.645
    },
    {
      "time": "2026-07-07",
      "value": 6.672200002670288
    },
    {
      "time": "2026-07-08",
      "value": 6.701999998092651
    },
    {
      "time": "2026-07-09",
      "value": 6.731000003814697
    },
    {
      "time": "2026-07-10",
      "value": 6.76
    },
    {
      "time": "2026-07-13",
      "value": 6.789399995803833
    },
    {
      "time": "2026-07-14",
      "value": 6.817600002288819
    },
    {
      "time": "2026-07-15",
      "value": 6.846400003433228
    },
    {
      "time": "2026-07-16",
      "value": 6.872200002670288
    },
    {
      "time": "2026-07-17",
      "value": 6.897200002670288
    },
    {
      "time": "2026-07-20",
      "value": 6.9236000061035154
    },
    {
      "time": "2026-07-21",
      "value": 6.947800006866455
    },
    {
      "time": "2026-07-22",
      "value": 6.969600009918213
    },
    {
      "time": "2026-07-23",
      "value": 6.990600004196167
    },
    {
      "time": "2026-07-24",
      "value": 7.012600011825562
    }
  ],
  "analysis": null
}