{
  "ok": true,
  "cached": false,
  "ticker": "IGR",
  "price": 4.7,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Stam Heidi",
      "title": "Director",
      "is_csuite": 0,
      "value": 2003,
      "avg_price": 4.5,
      "filing_date": "2026-06-26"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "CBRE Global Real Estate Income Fund (NYSE: IGR) Declares Monthly Distributions for July, August and September and Announces a Webinar with Portfolio Management",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/cbre-global-real-estate-income-204500959.html",
      "published": "2026-07-09"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 5.019999980926514,
      "high": 5.050000190734863,
      "low": 4.960000038146973,
      "close": 4.980000019073486,
      "volume": 579900
    },
    {
      "time": "2025-07-28",
      "open": 4.989999771118164,
      "high": 4.989999771118164,
      "low": 4.900000095367432,
      "close": 4.920000076293945,
      "volume": 723700
    },
    {
      "time": "2025-07-29",
      "open": 4.920000076293945,
      "high": 4.960000038146973,
      "low": 4.920000076293945,
      "close": 4.949999809265137,
      "volume": 505300
    },
    {
      "time": "2025-07-30",
      "open": 4.949999809265137,
      "high": 4.96999979019165,
      "low": 4.869999885559082,
      "close": 4.920000076293945,
      "volume": 725600
    },
    {
      "time": "2025-07-31",
      "open": 4.940000057220459,
      "high": 4.940000057220459,
      "low": 4.840000152587891,
      "close": 4.840000152587891,
      "volume": 1098000
    },
    {
      "time": "2025-08-01",
      "open": 4.849999904632568,
      "high": 4.909999847412109,
      "low": 4.769999980926514,
      "close": 4.809999942779541,
      "volume": 808200
    },
    {
      "time": "2025-08-04",
      "open": 4.829999923706055,
      "high": 4.869999885559082,
      "low": 4.820000171661377,
      "close": 4.869999885559082,
      "volume": 627400
    },
    {
      "time": "2025-08-05",
      "open": 4.889999866485596,
      "high": 4.900000095367432,
      "low": 4.829999923706055,
      "close": 4.880000114440918,
      "volume": 441600
    },
    {
      "time": "2025-08-06",
      "open": 4.909999847412109,
      "high": 4.909999847412109,
      "low": 4.860000133514404,
      "close": 4.880000114440918,
      "volume": 563800
    },
    {
      "time": "2025-08-07",
      "open": 4.900000095367432,
      "high": 4.940000057220459,
      "low": 4.800000190734863,
      "close": 4.889999866485596,
      "volume": 1042800
    },
    {
      "time": "2025-08-08",
      "open": 4.889999866485596,
      "high": 4.909999847412109,
      "low": 4.860000133514404,
      "close": 4.860000133514404,
      "volume": 560600
    },
    {
      "time": "2025-08-11",
      "open": 4.889999866485596,
      "high": 4.900000095367432,
      "low": 4.849999904632568,
      "close": 4.869999885559082,
      "volume": 594900
    },
    {
      "time": "2025-08-12",
      "open": 4.880000114440918,
      "high": 4.909999847412109,
      "low": 4.849999904632568,
      "close": 4.909999847412109,
      "volume": 661700
    },
    {
      "time": "2025-08-13",
      "open": 4.920000076293945,
      "high": 4.940000057220459,
      "low": 4.889999866485596,
      "close": 4.909999847412109,
      "volume": 609000
    },
    {
      "time": "2025-08-14",
      "open": 4.929999828338623,
      "high": 4.940000057220459,
      "low": 4.889999866485596,
      "close": 4.940000057220459,
      "volume": 397200
    },
    {
      "time": "2025-08-15",
      "open": 4.920000076293945,
      "high": 4.960000038146973,
      "low": 4.900000095367432,
      "close": 4.909999847412109,
      "volume": 511500
    },
    {
      "time": "2025-08-18",
      "open": 4.940000057220459,
      "high": 4.949999809265137,
      "low": 4.889999866485596,
      "close": 4.889999866485596,
      "volume": 479200
    },
    {
      "time": "2025-08-19",
      "open": 4.909999847412109,
      "high": 4.980000019073486,
      "low": 4.909999847412109,
      "close": 4.980000019073486,
      "volume": 555300
    },
    {
      "time": "2025-08-20",
      "open": 4.920000076293945,
      "high": 4.96999979019165,
      "low": 4.900000095367432,
      "close": 4.900000095367432,
      "volume": 488700
    },
    {
      "time": "2025-08-21",
      "open": 4.849999904632568,
      "high": 4.900000095367432,
      "low": 4.849999904632568,
      "close": 4.880000114440918,
      "volume": 652200
    },
    {
      "time": "2025-08-22",
      "open": 4.900000095367432,
      "high": 4.989999771118164,
      "low": 4.889999866485596,
      "close": 4.96999979019165,
      "volume": 635400
    },
    {
      "time": "2025-08-25",
      "open": 4.980000019073486,
      "high": 5,
      "low": 4.960000038146973,
      "close": 4.96999979019165,
      "volume": 463300
    },
    {
      "time": "2025-08-26",
      "open": 4.989999771118164,
      "high": 4.989999771118164,
      "low": 4.920000076293945,
      "close": 4.960000038146973,
      "volume": 397200
    },
    {
      "time": "2025-08-27",
      "open": 4.960000038146973,
      "high": 5,
      "low": 4.940000057220459,
      "close": 4.989999771118164,
      "volume": 332400
    },
    {
      "time": "2025-08-28",
      "open": 5.010000228881836,
      "high": 5.010000228881836,
      "low": 4.949999809265137,
      "close": 5,
      "volume": 416800
    },
    {
      "time": "2025-08-29",
      "open": 4.989999771118164,
      "high": 5.070000171661377,
      "low": 4.949999809265137,
      "close": 5.070000171661377,
      "volume": 739700
    },
    {
      "time": "2025-09-02",
      "open": 5.039999961853027,
      "high": 5.070000171661377,
      "low": 4.929999828338623,
      "close": 4.960000038146973,
      "volume": 629500
    },
    {
      "time": "2025-09-03",
      "open": 4.989999771118164,
      "high": 4.989999771118164,
      "low": 4.909999847412109,
      "close": 4.960000038146973,
      "volume": 520400
    },
    {
      "time": "2025-09-04",
      "open": 5,
      "high": 5,
      "low": 4.929999828338623,
      "close": 4.980000019073486,
      "volume": 416400
    },
    {
      "time": "2025-09-05",
      "open": 5.039999961853027,
      "high": 5.070000171661377,
      "low": 5,
      "close": 5.059999942779541,
      "volume": 451200
    },
    {
      "time": "2025-09-08",
      "open": 5.059999942779541,
      "high": 5.079999923706055,
      "low": 5.03000020980835,
      "close": 5.059999942779541,
      "volume": 402600
    },
    {
      "time": "2025-09-09",
      "open": 5.079999923706055,
      "high": 5.079999923706055,
      "low": 5.03000020980835,
      "close": 5.059999942779541,
      "volume": 436100
    },
    {
      "time": "2025-09-10",
      "open": 5.070000171661377,
      "high": 5.099999904632568,
      "low": 5.039999961853027,
      "close": 5.050000190734863,
      "volume": 426400
    },
    {
      "time": "2025-09-11",
      "open": 5.090000152587891,
      "high": 5.179999828338623,
      "low": 5.090000152587891,
      "close": 5.179999828338623,
      "volume": 498800
    },
    {
      "time": "2025-09-12",
      "open": 5.170000076293945,
      "high": 5.179999828338623,
      "low": 5.130000114440918,
      "close": 5.150000095367432,
      "volume": 671800
    },
    {
      "time": "2025-09-15",
      "open": 5.170000076293945,
      "high": 5.210000038146973,
      "low": 5.159999847412109,
      "close": 5.210000038146973,
      "volume": 555000
    },
    {
      "time": "2025-09-16",
      "open": 5.21999979019165,
      "high": 5.230000019073486,
      "low": 5.170000076293945,
      "close": 5.190000057220459,
      "volume": 515700
    },
    {
      "time": "2025-09-17",
      "open": 5.230000019073486,
      "high": 5.28000020980835,
      "low": 5.179999828338623,
      "close": 5.199999809265137,
      "volume": 677800
    },
    {
      "time": "2025-09-18",
      "open": 5.210000038146973,
      "high": 5.239999771118164,
      "low": 5.179999828338623,
      "close": 5.230000019073486,
      "volume": 559600
    },
    {
      "time": "2025-09-19",
      "open": 5.159999847412109,
      "high": 5.159999847412109,
      "low": 5.110000133514404,
      "close": 5.119999885559082,
      "volume": 348800
    },
    {
      "time": "2025-09-22",
      "open": 5.119999885559082,
      "high": 5.119999885559082,
      "low": 5.070000171661377,
      "close": 5.110000133514404,
      "volume": 459500
    },
    {
      "time": "2025-09-23",
      "open": 5.099999904632568,
      "high": 5.159999847412109,
      "low": 5.090000152587891,
      "close": 5.150000095367432,
      "volume": 588800
    },
    {
      "time": "2025-09-24",
      "open": 5.159999847412109,
      "high": 5.170000076293945,
      "low": 5.050000190734863,
      "close": 5.059999942779541,
      "volume": 498500
    },
    {
      "time": "2025-09-25",
      "open": 5.059999942779541,
      "high": 5.070000171661377,
      "low": 5,
      "close": 5.019999980926514,
      "volume": 413500
    },
    {
      "time": "2025-09-26",
      "open": 5.03000020980835,
      "high": 5.059999942779541,
      "low": 4.980000019073486,
      "close": 5.039999961853027,
      "volume": 487600
    },
    {
      "time": "2025-09-29",
      "open": 5.070000171661377,
      "high": 5.110000133514404,
      "low": 5.03000020980835,
      "close": 5.079999923706055,
      "volume": 501800
    },
    {
      "time": "2025-09-30",
      "open": 5.119999885559082,
      "high": 5.170000076293945,
      "low": 5.090000152587891,
      "close": 5.139999866485596,
      "volume": 887300
    },
    {
      "time": "2025-10-01",
      "open": 5.150000095367432,
      "high": 5.170000076293945,
      "low": 5.119999885559082,
      "close": 5.159999847412109,
      "volume": 544300
    },
    {
      "time": "2025-10-02",
      "open": 5.150000095367432,
      "high": 5.179999828338623,
      "low": 5.079999923706055,
      "close": 5.159999847412109,
      "volume": 363700
    },
    {
      "time": "2025-10-03",
      "open": 5.170000076293945,
      "high": 5.199999809265137,
      "low": 5.139999866485596,
      "close": 5.159999847412109,
      "volume": 440600
    },
    {
      "time": "2025-10-06",
      "open": 5.159999847412109,
      "high": 5.190000057220459,
      "low": 5.139999866485596,
      "close": 5.159999847412109,
      "volume": 538700
    },
    {
      "time": "2025-10-07",
      "open": 5.170000076293945,
      "high": 5.170000076293945,
      "low": 5.110000133514404,
      "close": 5.130000114440918,
      "volume": 510700
    },
    {
      "time": "2025-10-08",
      "open": 5.150000095367432,
      "high": 5.159999847412109,
      "low": 5.099999904632568,
      "close": 5.139999866485596,
      "volume": 296500
    },
    {
      "time": "2025-10-09",
      "open": 5.119999885559082,
      "high": 5.119999885559082,
      "low": 5,
      "close": 5.010000228881836,
      "volume": 574100
    },
    {
      "time": "2025-10-10",
      "open": 5.070000171661377,
      "high": 5.070000171661377,
      "low": 4.909999847412109,
      "close": 4.929999828338623,
      "volume": 782000
    },
    {
      "time": "2025-10-13",
      "open": 4.949999809265137,
      "high": 5.010000228881836,
      "low": 4.949999809265137,
      "close": 5,
      "volume": 532400
    },
    {
      "time": "2025-10-14",
      "open": 4.980000019073486,
      "high": 5.010000228881836,
      "low": 4.949999809265137,
      "close": 4.96999979019165,
      "volume": 637900
    },
    {
      "time": "2025-10-15",
      "open": 4.989999771118164,
      "high": 5.059999942779541,
      "low": 4.96999979019165,
      "close": 5.019999980926514,
      "volume": 730900
    },
    {
      "time": "2025-10-16",
      "open": 5.059999942779541,
      "high": 5.059999942779541,
      "low": 5,
      "close": 5.039999961853027,
      "volume": 640600
    },
    {
      "time": "2025-10-17",
      "open": 5.039999961853027,
      "high": 5.050000190734863,
      "low": 5,
      "close": 5.03000020980835,
      "volume": 592100
    },
    {
      "time": "2025-10-20",
      "open": 4.96999979019165,
      "high": 5.010000228881836,
      "low": 4.960000038146973,
      "close": 4.96999979019165,
      "volume": 704100
    },
    {
      "time": "2025-10-21",
      "open": 4.96999979019165,
      "high": 5.010000228881836,
      "low": 4.920000076293945,
      "close": 4.989999771118164,
      "volume": 407100
    },
    {
      "time": "2025-10-22",
      "open": 5,
      "high": 5.010000228881836,
      "low": 4.960000038146973,
      "close": 5.010000228881836,
      "volume": 545800
    },
    {
      "time": "2025-10-23",
      "open": 5.019999980926514,
      "high": 5.03000020980835,
      "low": 4.940000057220459,
      "close": 4.940000057220459,
      "volume": 608900
    },
    {
      "time": "2025-10-24",
      "open": 4.960000038146973,
      "high": 5.03000020980835,
      "low": 4.960000038146973,
      "close": 5.010000228881836,
      "volume": 551600
    },
    {
      "time": "2025-10-27",
      "open": 5.03000020980835,
      "high": 5.039999961853027,
      "low": 5,
      "close": 5.010000228881836,
      "volume": 520800
    },
    {
      "time": "2025-10-28",
      "open": 5.019999980926514,
      "high": 5.03000020980835,
      "low": 4.920000076293945,
      "close": 4.929999828338623,
      "volume": 457700
    },
    {
      "time": "2025-10-29",
      "open": 4.940000057220459,
      "high": 4.940000057220459,
      "low": 4.820000171661377,
      "close": 4.849999904632568,
      "volume": 969300
    },
    {
      "time": "2025-10-30",
      "open": 4.820000171661377,
      "high": 4.889999866485596,
      "low": 4.820000171661377,
      "close": 4.869999885559082,
      "volume": 440300
    },
    {
      "time": "2025-10-31",
      "open": 4.929999828338623,
      "high": 4.929999828338623,
      "low": 4.829999923706055,
      "close": 4.909999847412109,
      "volume": 1241600
    },
    {
      "time": "2025-11-03",
      "open": 4.869999885559082,
      "high": 4.900000095367432,
      "low": 4.789999961853027,
      "close": 4.820000171661377,
      "volume": 667300
    },
    {
      "time": "2025-11-04",
      "open": 4.820000171661377,
      "high": 4.849999904632568,
      "low": 4.78000020980835,
      "close": 4.829999923706055,
      "volume": 764800
    },
    {
      "time": "2025-11-05",
      "open": 4.829999923706055,
      "high": 4.860000133514404,
      "low": 4.800000190734863,
      "close": 4.849999904632568,
      "volume": 747200
    },
    {
      "time": "2025-11-06",
      "open": 4.880000114440918,
      "high": 4.900000095367432,
      "low": 4.800000190734863,
      "close": 4.809999942779541,
      "volume": 504500
    },
    {
      "time": "2025-11-07",
      "open": 4.78000020980835,
      "high": 4.860000133514404,
      "low": 4.78000020980835,
      "close": 4.860000133514404,
      "volume": 437600
    },
    {
      "time": "2025-11-10",
      "open": 4.889999866485596,
      "high": 4.889999866485596,
      "low": 4.829999923706055,
      "close": 4.840000152587891,
      "volume": 505500
    },
    {
      "time": "2025-11-11",
      "open": 4.820000171661377,
      "high": 4.920000076293945,
      "low": 4.820000171661377,
      "close": 4.900000095367432,
      "volume": 388700
    },
    {
      "time": "2025-11-12",
      "open": 4.900000095367432,
      "high": 4.920000076293945,
      "low": 4.860000133514404,
      "close": 4.860000133514404,
      "volume": 440200
    },
    {
      "time": "2025-11-13",
      "open": 4.889999866485596,
      "high": 4.889999866485596,
      "low": 4.789999961853027,
      "close": 4.809999942779541,
      "volume": 456700
    },
    {
      "time": "2025-11-14",
      "open": 4.809999942779541,
      "high": 4.840000152587891,
      "low": 4.78000020980835,
      "close": 4.789999961853027,
      "volume": 547200
    },
    {
      "time": "2025-11-17",
      "open": 4.769999980926514,
      "high": 4.789999961853027,
      "low": 4.690000057220459,
      "close": 4.710000038146973,
      "volume": 884200
    },
    {
      "time": "2025-11-18",
      "open": 4.710000038146973,
      "high": 4.739999771118164,
      "low": 4.690000057220459,
      "close": 4.730000019073486,
      "volume": 922100
    },
    {
      "time": "2025-11-19",
      "open": 4.71999979019165,
      "high": 4.730000019073486,
      "low": 4.650000095367432,
      "close": 4.679999828338623,
      "volume": 650500
    },
    {
      "time": "2025-11-20",
      "open": 4.650000095367432,
      "high": 4.679999828338623,
      "low": 4.489999771118164,
      "close": 4.510000228881836,
      "volume": 1407100
    },
    {
      "time": "2025-11-21",
      "open": 4.53000020980835,
      "high": 4.599999904632568,
      "low": 4.510000228881836,
      "close": 4.570000171661377,
      "volume": 960100
    },
    {
      "time": "2025-11-24",
      "open": 4.579999923706055,
      "high": 4.599999904632568,
      "low": 4.5,
      "close": 4.559999942779541,
      "volume": 1235200
    },
    {
      "time": "2025-11-25",
      "open": 4.559999942779541,
      "high": 4.699999809265137,
      "low": 4.550000190734863,
      "close": 4.610000133514404,
      "volume": 1390400
    },
    {
      "time": "2025-11-26",
      "open": 4.610000133514404,
      "high": 4.639999866485596,
      "low": 4.579999923706055,
      "close": 4.619999885559082,
      "volume": 996500
    },
    {
      "time": "2025-11-28",
      "open": 4.630000114440918,
      "high": 4.690000057220459,
      "low": 4.619999885559082,
      "close": 4.679999828338623,
      "volume": 868000
    },
    {
      "time": "2025-12-01",
      "open": 4.659999847412109,
      "high": 4.670000076293945,
      "low": 4.610000133514404,
      "close": 4.610000133514404,
      "volume": 714900
    },
    {
      "time": "2025-12-02",
      "open": 4.630000114440918,
      "high": 4.630000114440918,
      "low": 4.519999980926514,
      "close": 4.539999961853027,
      "volume": 1057800
    },
    {
      "time": "2025-12-03",
      "open": 4.559999942779541,
      "high": 4.579999923706055,
      "low": 4.53000020980835,
      "close": 4.559999942779541,
      "volume": 772800
    },
    {
      "time": "2025-12-04",
      "open": 4.579999923706055,
      "high": 4.579999923706055,
      "low": 4.489999771118164,
      "close": 4.489999771118164,
      "volume": 1128700
    },
    {
      "time": "2025-12-05",
      "open": 4.5,
      "high": 4.510000228881836,
      "low": 4.400000095367432,
      "close": 4.429999828338623,
      "volume": 2545200
    },
    {
      "time": "2025-12-08",
      "open": 4.440000057220459,
      "high": 4.440000057220459,
      "low": 4.349999904632568,
      "close": 4.349999904632568,
      "volume": 1546000
    },
    {
      "time": "2025-12-09",
      "open": 4.369999885559082,
      "high": 4.380000114440918,
      "low": 4.269999980926514,
      "close": 4.269999980926514,
      "volume": 1730600
    },
    {
      "time": "2025-12-10",
      "open": 4.269999980926514,
      "high": 4.300000190734863,
      "low": 4.239999771118164,
      "close": 4.269999980926514,
      "volume": 1713000
    },
    {
      "time": "2025-12-11",
      "open": 4.269999980926514,
      "high": 4.269999980926514,
      "low": 4.21999979019165,
      "close": 4.25,
      "volume": 1728200
    },
    {
      "time": "2025-12-12",
      "open": 4.28000020980835,
      "high": 4.28000020980835,
      "low": 4.199999809265137,
      "close": 4.230000019073486,
      "volume": 1354900
    },
    {
      "time": "2025-12-15",
      "open": 4.21999979019165,
      "high": 4.269999980926514,
      "low": 4.21999979019165,
      "close": 4.260000228881836,
      "volume": 1696600
    },
    {
      "time": "2025-12-16",
      "open": 4.210000038146973,
      "high": 4.289999961853027,
      "low": 4.210000038146973,
      "close": 4.269999980926514,
      "volume": 1575400
    },
    {
      "time": "2025-12-17",
      "open": 4.260000228881836,
      "high": 4.349999904632568,
      "low": 4.260000228881836,
      "close": 4.349999904632568,
      "volume": 1143900
    },
    {
      "time": "2025-12-18",
      "open": 4.360000133514404,
      "high": 4.380000114440918,
      "low": 4.340000152587891,
      "close": 4.369999885559082,
      "volume": 1017700
    },
    {
      "time": "2025-12-19",
      "open": 4.269999980926514,
      "high": 4.329999923706055,
      "low": 4.25,
      "close": 4.28000020980835,
      "volume": 1640900
    },
    {
      "time": "2025-12-22",
      "open": 4.300000190734863,
      "high": 4.309999942779541,
      "low": 4.239999771118164,
      "close": 4.260000228881836,
      "volume": 1973600
    },
    {
      "time": "2025-12-23",
      "open": 4.269999980926514,
      "high": 4.269999980926514,
      "low": 4.21999979019165,
      "close": 4.21999979019165,
      "volume": 1182700
    },
    {
      "time": "2025-12-24",
      "open": 4.25,
      "high": 4.300000190734863,
      "low": 4.25,
      "close": 4.300000190734863,
      "volume": 627900
    },
    {
      "time": "2025-12-26",
      "open": 4.309999942779541,
      "high": 4.329999923706055,
      "low": 4.289999961853027,
      "close": 4.329999923706055,
      "volume": 1100200
    },
    {
      "time": "2025-12-29",
      "open": 4.320000171661377,
      "high": 4.369999885559082,
      "low": 4.300000190734863,
      "close": 4.300000190734863,
      "volume": 1860200
    },
    {
      "time": "2025-12-30",
      "open": 4.309999942779541,
      "high": 4.400000095367432,
      "low": 4.309999942779541,
      "close": 4.400000095367432,
      "volume": 2027900
    },
    {
      "time": "2025-12-31",
      "open": 4.389999866485596,
      "high": 4.420000076293945,
      "low": 4.360000133514404,
      "close": 4.380000114440918,
      "volume": 2051800
    },
    {
      "time": "2026-01-02",
      "open": 4.380000114440918,
      "high": 4.400000095367432,
      "low": 4.349999904632568,
      "close": 4.389999866485596,
      "volume": 1281200
    },
    {
      "time": "2026-01-05",
      "open": 4.400000095367432,
      "high": 4.480000019073486,
      "low": 4.369999885559082,
      "close": 4.46999979019165,
      "volume": 3527500
    },
    {
      "time": "2026-01-06",
      "open": 4.480000019073486,
      "high": 4.559999942779541,
      "low": 4.449999809265137,
      "close": 4.539999961853027,
      "volume": 1478500
    },
    {
      "time": "2026-01-07",
      "open": 4.579999923706055,
      "high": 4.630000114440918,
      "low": 4.550000190734863,
      "close": 4.570000171661377,
      "volume": 2341200
    },
    {
      "time": "2026-01-08",
      "open": 4.550000190734863,
      "high": 4.619999885559082,
      "low": 4.550000190734863,
      "close": 4.619999885559082,
      "volume": 711500
    },
    {
      "time": "2026-01-09",
      "open": 4.630000114440918,
      "high": 4.670000076293945,
      "low": 4.619999885559082,
      "close": 4.650000095367432,
      "volume": 575900
    },
    {
      "time": "2026-01-12",
      "open": 4.659999847412109,
      "high": 4.690000057220459,
      "low": 4.610000133514404,
      "close": 4.670000076293945,
      "volume": 1351700
    },
    {
      "time": "2026-01-13",
      "open": 4.690000057220459,
      "high": 4.730000019073486,
      "low": 4.630000114440918,
      "close": 4.71999979019165,
      "volume": 1890800
    },
    {
      "time": "2026-01-14",
      "open": 4.71999979019165,
      "high": 4.75,
      "low": 4.710000038146973,
      "close": 4.71999979019165,
      "volume": 1341900
    },
    {
      "time": "2026-01-15",
      "open": 4.75,
      "high": 4.809999942779541,
      "low": 4.75,
      "close": 4.789999961853027,
      "volume": 1412000
    },
    {
      "time": "2026-01-16",
      "open": 4.820000171661377,
      "high": 4.860000133514404,
      "low": 4.760000228881836,
      "close": 4.849999904632568,
      "volume": 5674000
    },
    {
      "time": "2026-01-20",
      "open": 4.760000228881836,
      "high": 4.769999980926514,
      "low": 4.679999828338623,
      "close": 4.71999979019165,
      "volume": 1133500
    },
    {
      "time": "2026-01-21",
      "open": 4.730000019073486,
      "high": 4.760000228881836,
      "low": 4.699999809265137,
      "close": 4.730000019073486,
      "volume": 824700
    },
    {
      "time": "2026-01-22",
      "open": 4.760000228881836,
      "high": 4.829999923706055,
      "low": 4.670000076293945,
      "close": 4.690000057220459,
      "volume": 759400
    },
    {
      "time": "2026-01-23",
      "open": 4.679999828338623,
      "high": 4.699999809265137,
      "low": 4.659999847412109,
      "close": 4.670000076293945,
      "volume": 951100
    },
    {
      "time": "2026-01-26",
      "open": 4.679999828338623,
      "high": 4.679999828338623,
      "low": 4.659999847412109,
      "close": 4.670000076293945,
      "volume": 662300
    },
    {
      "time": "2026-01-27",
      "open": 4.670000076293945,
      "high": 4.739999771118164,
      "low": 4.670000076293945,
      "close": 4.710000038146973,
      "volume": 742300
    },
    {
      "time": "2026-01-28",
      "open": 4.710000038146973,
      "high": 4.71999979019165,
      "low": 4.659999847412109,
      "close": 4.659999847412109,
      "volume": 529900
    },
    {
      "time": "2026-01-29",
      "open": 4.670000076293945,
      "high": 4.75,
      "low": 4.659999847412109,
      "close": 4.75,
      "volume": 1185400
    },
    {
      "time": "2026-01-30",
      "open": 4.75,
      "high": 4.78000020980835,
      "low": 4.679999828338623,
      "close": 4.78000020980835,
      "volume": 906900
    },
    {
      "time": "2026-02-02",
      "open": 4.800000190734863,
      "high": 4.820000171661377,
      "low": 4.739999771118164,
      "close": 4.769999980926514,
      "volume": 791700
    },
    {
      "time": "2026-02-03",
      "open": 4.75,
      "high": 4.75,
      "low": 4.650000095367432,
      "close": 4.730000019073486,
      "volume": 860900
    },
    {
      "time": "2026-02-04",
      "open": 4.730000019073486,
      "high": 4.829999923706055,
      "low": 4.71999979019165,
      "close": 4.820000171661377,
      "volume": 1119900
    },
    {
      "time": "2026-02-05",
      "open": 4.809999942779541,
      "high": 4.809999942779541,
      "low": 4.730000019073486,
      "close": 4.739999771118164,
      "volume": 563800
    },
    {
      "time": "2026-02-06",
      "open": 4.75,
      "high": 4.809999942779541,
      "low": 4.659999847412109,
      "close": 4.809999942779541,
      "volume": 782000
    },
    {
      "time": "2026-02-09",
      "open": 4.809999942779541,
      "high": 4.820000171661377,
      "low": 4.769999980926514,
      "close": 4.800000190734863,
      "volume": 549500
    },
    {
      "time": "2026-02-10",
      "open": 4.800000190734863,
      "high": 4.909999847412109,
      "low": 4.800000190734863,
      "close": 4.880000114440918,
      "volume": 855400
    },
    {
      "time": "2026-02-11",
      "open": 4.909999847412109,
      "high": 4.949999809265137,
      "low": 4.889999866485596,
      "close": 4.909999847412109,
      "volume": 644200
    },
    {
      "time": "2026-02-12",
      "open": 4.949999809265137,
      "high": 5,
      "low": 4.909999847412109,
      "close": 4.920000076293945,
      "volume": 734700
    },
    {
      "time": "2026-02-13",
      "open": 4.909999847412109,
      "high": 5.039999961853027,
      "low": 4.880000114440918,
      "close": 5.039999961853027,
      "volume": 1153000
    },
    {
      "time": "2026-02-17",
      "open": 5.03000020980835,
      "high": 5.039999961853027,
      "low": 4.940000057220459,
      "close": 5,
      "volume": 1451500
    },
    {
      "time": "2026-02-18",
      "open": 5,
      "high": 5,
      "low": 4.929999828338623,
      "close": 4.929999828338623,
      "volume": 775700
    },
    {
      "time": "2026-02-19",
      "open": 4.920000076293945,
      "high": 4.960000038146973,
      "low": 4.880000114440918,
      "close": 4.949999809265137,
      "volume": 813200
    },
    {
      "time": "2026-02-20",
      "open": 4.900000095367432,
      "high": 4.920000076293945,
      "low": 4.860000133514404,
      "close": 4.920000076293945,
      "volume": 417800
    },
    {
      "time": "2026-02-23",
      "open": 4.889999866485596,
      "high": 4.96999979019165,
      "low": 4.889999866485596,
      "close": 4.940000057220459,
      "volume": 577400
    },
    {
      "time": "2026-02-24",
      "open": 4.920000076293945,
      "high": 4.949999809265137,
      "low": 4.900000095367432,
      "close": 4.920000076293945,
      "volume": 691900
    },
    {
      "time": "2026-02-25",
      "open": 4.929999828338623,
      "high": 4.949999809265137,
      "low": 4.900000095367432,
      "close": 4.929999828338623,
      "volume": 680200
    },
    {
      "time": "2026-02-26",
      "open": 4.960000038146973,
      "high": 5,
      "low": 4.940000057220459,
      "close": 4.96999979019165,
      "volume": 543900
    },
    {
      "time": "2026-02-27",
      "open": 4.980000019073486,
      "high": 5.03000020980835,
      "low": 4.960000038146973,
      "close": 4.96999979019165,
      "volume": 938700
    },
    {
      "time": "2026-03-02",
      "open": 4.920000076293945,
      "high": 5.03000020980835,
      "low": 4.909999847412109,
      "close": 5,
      "volume": 682000
    },
    {
      "time": "2026-03-03",
      "open": 4.940000057220459,
      "high": 4.949999809265137,
      "low": 4.820000171661377,
      "close": 4.909999847412109,
      "volume": 1158900
    },
    {
      "time": "2026-03-04",
      "open": 4.909999847412109,
      "high": 4.960000038146973,
      "low": 4.889999866485596,
      "close": 4.949999809265137,
      "volume": 749200
    },
    {
      "time": "2026-03-05",
      "open": 4.940000057220459,
      "high": 4.940000057220459,
      "low": 4.840000152587891,
      "close": 4.840000152587891,
      "volume": 676900
    },
    {
      "time": "2026-03-06",
      "open": 4.800000190734863,
      "high": 4.820000171661377,
      "low": 4.739999771118164,
      "close": 4.78000020980835,
      "volume": 621900
    },
    {
      "time": "2026-03-09",
      "open": 4.75,
      "high": 4.769999980926514,
      "low": 4.610000133514404,
      "close": 4.71999979019165,
      "volume": 748700
    },
    {
      "time": "2026-03-10",
      "open": 4.71999979019165,
      "high": 4.769999980926514,
      "low": 4.679999828338623,
      "close": 4.690000057220459,
      "volume": 459100
    },
    {
      "time": "2026-03-11",
      "open": 4.71999979019165,
      "high": 4.71999979019165,
      "low": 4.639999866485596,
      "close": 4.650000095367432,
      "volume": 703500
    },
    {
      "time": "2026-03-12",
      "open": 4.610000133514404,
      "high": 4.619999885559082,
      "low": 4.550000190734863,
      "close": 4.570000171661377,
      "volume": 924100
    },
    {
      "time": "2026-03-13",
      "open": 4.590000152587891,
      "high": 4.639999866485596,
      "low": 4.53000020980835,
      "close": 4.539999961853027,
      "volume": 636500
    },
    {
      "time": "2026-03-16",
      "open": 4.579999923706055,
      "high": 4.670000076293945,
      "low": 4.579999923706055,
      "close": 4.610000133514404,
      "volume": 684400
    },
    {
      "time": "2026-03-17",
      "open": 4.650000095367432,
      "high": 4.699999809265137,
      "low": 4.650000095367432,
      "close": 4.650000095367432,
      "volume": 418000
    },
    {
      "time": "2026-03-18",
      "open": 4.670000076293945,
      "high": 4.679999828338623,
      "low": 4.570000171661377,
      "close": 4.570000171661377,
      "volume": 547400
    },
    {
      "time": "2026-03-19",
      "open": 4.550000190734863,
      "high": 4.599999904632568,
      "low": 4.53000020980835,
      "close": 4.590000152587891,
      "volume": 644000
    },
    {
      "time": "2026-03-20",
      "open": 4.519999980926514,
      "high": 4.519999980926514,
      "low": 4.309999942779541,
      "close": 4.340000152587891,
      "volume": 828900
    },
    {
      "time": "2026-03-23",
      "open": 4.420000076293945,
      "high": 4.429999828338623,
      "low": 4.340000152587891,
      "close": 4.360000133514404,
      "volume": 756400
    },
    {
      "time": "2026-03-24",
      "open": 4.360000133514404,
      "high": 4.369999885559082,
      "low": 4.28000020980835,
      "close": 4.289999961853027,
      "volume": 1125400
    },
    {
      "time": "2026-03-25",
      "open": 4.309999942779541,
      "high": 4.369999885559082,
      "low": 4.28000020980835,
      "close": 4.309999942779541,
      "volume": 592700
    },
    {
      "time": "2026-03-26",
      "open": 4.289999961853027,
      "high": 4.300000190734863,
      "low": 4.230000019073486,
      "close": 4.230000019073486,
      "volume": 730700
    },
    {
      "time": "2026-03-27",
      "open": 4.21999979019165,
      "high": 4.260000228881836,
      "low": 4.150000095367432,
      "close": 4.159999847412109,
      "volume": 782800
    },
    {
      "time": "2026-03-30",
      "open": 4.190000057220459,
      "high": 4.260000228881836,
      "low": 4.179999828338623,
      "close": 4.21999979019165,
      "volume": 575400
    },
    {
      "time": "2026-03-31",
      "open": 4.320000171661377,
      "high": 4.409999847412109,
      "low": 4.260000228881836,
      "close": 4.389999866485596,
      "volume": 1608100
    },
    {
      "time": "2026-04-01",
      "open": 4.409999847412109,
      "high": 4.449999809265137,
      "low": 4.349999904632568,
      "close": 4.389999866485596,
      "volume": 807200
    },
    {
      "time": "2026-04-02",
      "open": 4.349999904632568,
      "high": 4.429999828338623,
      "low": 4.340000152587891,
      "close": 4.429999828338623,
      "volume": 744000
    },
    {
      "time": "2026-04-06",
      "open": 4.429999828338623,
      "high": 4.460000038146973,
      "low": 4.400000095367432,
      "close": 4.449999809265137,
      "volume": 549400
    },
    {
      "time": "2026-04-07",
      "open": 4.429999828338623,
      "high": 4.440000057220459,
      "low": 4.389999866485596,
      "close": 4.429999828338623,
      "volume": 338400
    },
    {
      "time": "2026-04-08",
      "open": 4.539999961853027,
      "high": 4.559999942779541,
      "low": 4.519999980926514,
      "close": 4.559999942779541,
      "volume": 464400
    },
    {
      "time": "2026-04-09",
      "open": 4.559999942779541,
      "high": 4.659999847412109,
      "low": 4.550000190734863,
      "close": 4.610000133514404,
      "volume": 374700
    },
    {
      "time": "2026-04-10",
      "open": 4.650000095367432,
      "high": 4.659999847412109,
      "low": 4.619999885559082,
      "close": 4.619999885559082,
      "volume": 411200
    },
    {
      "time": "2026-04-13",
      "open": 4.639999866485596,
      "high": 4.690000057220459,
      "low": 4.579999923706055,
      "close": 4.670000076293945,
      "volume": 722300
    },
    {
      "time": "2026-04-14",
      "open": 4.699999809265137,
      "high": 4.760000228881836,
      "low": 4.650000095367432,
      "close": 4.760000228881836,
      "volume": 459900
    },
    {
      "time": "2026-04-15",
      "open": 4.789999961853027,
      "high": 4.789999961853027,
      "low": 4.71999979019165,
      "close": 4.760000228881836,
      "volume": 402800
    },
    {
      "time": "2026-04-16",
      "open": 4.769999980926514,
      "high": 4.820000171661377,
      "low": 4.760000228881836,
      "close": 4.820000171661377,
      "volume": 470200
    },
    {
      "time": "2026-04-17",
      "open": 4.880000114440918,
      "high": 4.909999847412109,
      "low": 4.849999904632568,
      "close": 4.889999866485596,
      "volume": 532800
    },
    {
      "time": "2026-04-20",
      "open": 4.829999923706055,
      "high": 4.840000152587891,
      "low": 4.78000020980835,
      "close": 4.820000171661377,
      "volume": 479000
    },
    {
      "time": "2026-04-21",
      "open": 4.820000171661377,
      "high": 4.820000171661377,
      "low": 4.699999809265137,
      "close": 4.699999809265137,
      "volume": 873100
    },
    {
      "time": "2026-04-22",
      "open": 4.710000038146973,
      "high": 4.760000228881836,
      "low": 4.710000038146973,
      "close": 4.710000038146973,
      "volume": 492400
    },
    {
      "time": "2026-04-23",
      "open": 4.710000038146973,
      "high": 4.730000019073486,
      "low": 4.659999847412109,
      "close": 4.730000019073486,
      "volume": 390300
    },
    {
      "time": "2026-04-24",
      "open": 4.730000019073486,
      "high": 4.75,
      "low": 4.710000038146973,
      "close": 4.71999979019165,
      "volume": 436600
    },
    {
      "time": "2026-04-27",
      "open": 4.699999809265137,
      "high": 4.739999771118164,
      "low": 4.690000057220459,
      "close": 4.690000057220459,
      "volume": 484700
    },
    {
      "time": "2026-04-28",
      "open": 4.670000076293945,
      "high": 4.699999809265137,
      "low": 4.639999866485596,
      "close": 4.690000057220459,
      "volume": 646900
    },
    {
      "time": "2026-04-29",
      "open": 4.710000038146973,
      "high": 4.710000038146973,
      "low": 4.659999847412109,
      "close": 4.679999828338623,
      "volume": 405900
    },
    {
      "time": "2026-04-30",
      "open": 4.699999809265137,
      "high": 4.760000228881836,
      "low": 4.679999828338623,
      "close": 4.760000228881836,
      "volume": 1030800
    },
    {
      "time": "2026-05-01",
      "open": 4.769999980926514,
      "high": 4.78000020980835,
      "low": 4.710000038146973,
      "close": 4.75,
      "volume": 478200
    },
    {
      "time": "2026-05-04",
      "open": 4.75,
      "high": 4.75,
      "low": 4.679999828338623,
      "close": 4.679999828338623,
      "volume": 529100
    },
    {
      "time": "2026-05-05",
      "open": 4.699999809265137,
      "high": 4.739999771118164,
      "low": 4.679999828338623,
      "close": 4.739999771118164,
      "volume": 589700
    },
    {
      "time": "2026-05-06",
      "open": 4.75,
      "high": 4.940000057220459,
      "low": 4.75,
      "close": 4.889999866485596,
      "volume": 1641900
    },
    {
      "time": "2026-05-07",
      "open": 4.900000095367432,
      "high": 4.900000095367432,
      "low": 4.809999942779541,
      "close": 4.849999904632568,
      "volume": 339500
    },
    {
      "time": "2026-05-08",
      "open": 4.889999866485596,
      "high": 4.900000095367432,
      "low": 4.820000171661377,
      "close": 4.829999923706055,
      "volume": 1079300
    },
    {
      "time": "2026-05-11",
      "open": 4.829999923706055,
      "high": 4.840000152587891,
      "low": 4.78000020980835,
      "close": 4.820000171661377,
      "volume": 385700
    },
    {
      "time": "2026-05-12",
      "open": 4.829999923706055,
      "high": 4.829999923706055,
      "low": 4.75,
      "close": 4.769999980926514,
      "volume": 422800
    },
    {
      "time": "2026-05-13",
      "open": 4.75,
      "high": 4.789999961853027,
      "low": 4.710000038146973,
      "close": 4.760000228881836,
      "volume": 515500
    },
    {
      "time": "2026-05-14",
      "open": 4.789999961853027,
      "high": 4.789999961853027,
      "low": 4.710000038146973,
      "close": 4.710000038146973,
      "volume": 414400
    },
    {
      "time": "2026-05-15",
      "open": 4.679999828338623,
      "high": 4.699999809265137,
      "low": 4.579999923706055,
      "close": 4.599999904632568,
      "volume": 540500
    },
    {
      "time": "2026-05-18",
      "open": 4.610000133514404,
      "high": 4.690000057220459,
      "low": 4.599999904632568,
      "close": 4.650000095367432,
      "volume": 487500
    },
    {
      "time": "2026-05-19",
      "open": 4.639999866485596,
      "high": 4.650000095367432,
      "low": 4.619999885559082,
      "close": 4.619999885559082,
      "volume": 422400
    },
    {
      "time": "2026-05-20",
      "open": 4.590000152587891,
      "high": 4.690000057220459,
      "low": 4.579999923706055,
      "close": 4.690000057220459,
      "volume": 490500
    },
    {
      "time": "2026-05-21",
      "open": 4.679999828338623,
      "high": 4.679999828338623,
      "low": 4.599999904632568,
      "close": 4.650000095367432,
      "volume": 501000
    },
    {
      "time": "2026-05-22",
      "open": 4.690000057220459,
      "high": 4.699999809265137,
      "low": 4.650000095367432,
      "close": 4.690000057220459,
      "volume": 256300
    },
    {
      "time": "2026-05-26",
      "open": 4.690000057220459,
      "high": 4.739999771118164,
      "low": 4.679999828338623,
      "close": 4.699999809265137,
      "volume": 631200
    },
    {
      "time": "2026-05-27",
      "open": 4.710000038146973,
      "high": 4.710000038146973,
      "low": 4.659999847412109,
      "close": 4.670000076293945,
      "volume": 548800
    },
    {
      "time": "2026-05-28",
      "open": 4.679999828338623,
      "high": 4.71999979019165,
      "low": 4.650000095367432,
      "close": 4.710000038146973,
      "volume": 689300
    },
    {
      "time": "2026-05-29",
      "open": 4.739999771118164,
      "high": 4.820000171661377,
      "low": 4.659999847412109,
      "close": 4.659999847412109,
      "volume": 1024700
    },
    {
      "time": "2026-06-01",
      "open": 4.650000095367432,
      "high": 4.670000076293945,
      "low": 4.559999942779541,
      "close": 4.559999942779541,
      "volume": 835200
    },
    {
      "time": "2026-06-02",
      "open": 4.559999942779541,
      "high": 4.579999923706055,
      "low": 4.53000020980835,
      "close": 4.559999942779541,
      "volume": 439200
    },
    {
      "time": "2026-06-03",
      "open": 4.559999942779541,
      "high": 4.559999942779541,
      "low": 4.460000038146973,
      "close": 4.519999980926514,
      "volume": 1174000
    },
    {
      "time": "2026-06-04",
      "open": 4.550000190734863,
      "high": 4.570000171661377,
      "low": 4.510000228881836,
      "close": 4.539999961853027,
      "volume": 537900
    },
    {
      "time": "2026-06-05",
      "open": 4.550000190734863,
      "high": 4.559999942779541,
      "low": 4.53000020980835,
      "close": 4.539999961853027,
      "volume": 469400
    },
    {
      "time": "2026-06-08",
      "open": 4.579999923706055,
      "high": 4.639999866485596,
      "low": 4.5,
      "close": 4.510000228881836,
      "volume": 546700
    },
    {
      "time": "2026-06-09",
      "open": 4.539999961853027,
      "high": 4.570000171661377,
      "low": 4.510000228881836,
      "close": 4.570000171661377,
      "volume": 689500
    },
    {
      "time": "2026-06-10",
      "open": 4.570000171661377,
      "high": 4.619999885559082,
      "low": 4.550000190734863,
      "close": 4.590000152587891,
      "volume": 375000
    },
    {
      "time": "2026-06-11",
      "open": 4.630000114440918,
      "high": 4.650000095367432,
      "low": 4.590000152587891,
      "close": 4.639999866485596,
      "volume": 377200
    },
    {
      "time": "2026-06-12",
      "open": 4.630000114440918,
      "high": 4.670000076293945,
      "low": 4.619999885559082,
      "close": 4.650000095367432,
      "volume": 366900
    },
    {
      "time": "2026-06-15",
      "open": 4.570000171661377,
      "high": 4.71999979019165,
      "low": 4.570000171661377,
      "close": 4.650000095367432,
      "volume": 428500
    },
    {
      "time": "2026-06-16",
      "open": 4.670000076293945,
      "high": 4.690000057220459,
      "low": 4.630000114440918,
      "close": 4.650000095367432,
      "volume": 404300
    },
    {
      "time": "2026-06-17",
      "open": 4.650000095367432,
      "high": 4.659999847412109,
      "low": 4.519999980926514,
      "close": 4.519999980926514,
      "volume": 593000
    },
    {
      "time": "2026-06-18",
      "open": 4.480000019073486,
      "high": 4.53000020980835,
      "low": 4.480000019073486,
      "close": 4.489999771118164,
      "volume": 573100
    },
    {
      "time": "2026-06-22",
      "open": 4.460000038146973,
      "high": 4.5,
      "low": 4.449999809265137,
      "close": 4.449999809265137,
      "volume": 695900
    },
    {
      "time": "2026-06-23",
      "open": 4.429999828338623,
      "high": 4.5,
      "low": 4.429999828338623,
      "close": 4.5,
      "volume": 477500
    },
    {
      "time": "2026-06-24",
      "open": 4.519999980926514,
      "high": 4.53000020980835,
      "low": 4.489999771118164,
      "close": 4.5,
      "volume": 344200
    },
    {
      "time": "2026-06-25",
      "open": 4.510000228881836,
      "high": 4.519999980926514,
      "low": 4.460000038146973,
      "close": 4.5,
      "volume": 461100
    },
    {
      "time": "2026-06-26",
      "open": 4.519999980926514,
      "high": 4.610000133514404,
      "low": 4.519999980926514,
      "close": 4.590000152587891,
      "volume": 402000
    },
    {
      "time": "2026-06-29",
      "open": 4.610000133514404,
      "high": 4.639999866485596,
      "low": 4.550000190734863,
      "close": 4.610000133514404,
      "volume": 657900
    },
    {
      "time": "2026-06-30",
      "open": 4.639999866485596,
      "high": 4.639999866485596,
      "low": 4.559999942779541,
      "close": 4.610000133514404,
      "volume": 780100
    },
    {
      "time": "2026-07-01",
      "open": 4.599999904632568,
      "high": 4.599999904632568,
      "low": 4.539999961853027,
      "close": 4.559999942779541,
      "volume": 516100
    },
    {
      "time": "2026-07-02",
      "open": 4.599999904632568,
      "high": 4.630000114440918,
      "low": 4.590000152587891,
      "close": 4.619999885559082,
      "volume": 573000
    },
    {
      "time": "2026-07-06",
      "open": 4.650000095367432,
      "high": 4.650000095367432,
      "low": 4.610000133514404,
      "close": 4.630000114440918,
      "volume": 348300
    },
    {
      "time": "2026-07-07",
      "open": 4.619999885559082,
      "high": 4.670000076293945,
      "low": 4.619999885559082,
      "close": 4.630000114440918,
      "volume": 360000
    },
    {
      "time": "2026-07-08",
      "open": 4.619999885559082,
      "high": 4.639999866485596,
      "low": 4.599999904632568,
      "close": 4.599999904632568,
      "volume": 384100
    },
    {
      "time": "2026-07-09",
      "open": 4.599999904632568,
      "high": 4.630000114440918,
      "low": 4.579999923706055,
      "close": 4.619999885559082,
      "volume": 349600
    },
    {
      "time": "2026-07-10",
      "open": 4.650000095367432,
      "high": 4.650000095367432,
      "low": 4.579999923706055,
      "close": 4.599999904632568,
      "volume": 573500
    },
    {
      "time": "2026-07-13",
      "open": 4.590000152587891,
      "high": 4.639999866485596,
      "low": 4.579999923706055,
      "close": 4.599999904632568,
      "volume": 741200
    },
    {
      "time": "2026-07-14",
      "open": 4.639999866485596,
      "high": 4.659999847412109,
      "low": 4.619999885559082,
      "close": 4.659999847412109,
      "volume": 370100
    },
    {
      "time": "2026-07-15",
      "open": 4.659999847412109,
      "high": 4.679999828338623,
      "low": 4.650000095367432,
      "close": 4.650000095367432,
      "volume": 296400
    },
    {
      "time": "2026-07-16",
      "open": 4.659999847412109,
      "high": 4.739999771118164,
      "low": 4.639999866485596,
      "close": 4.699999809265137,
      "volume": 432900
    },
    {
      "time": "2026-07-17",
      "open": 4.710000038146973,
      "high": 4.789999961853027,
      "low": 4.710000038146973,
      "close": 4.760000228881836,
      "volume": 906300
    },
    {
      "time": "2026-07-20",
      "open": 4.699999809265137,
      "high": 4.71999979019165,
      "low": 4.659999847412109,
      "close": 4.679999828338623,
      "volume": 491500
    },
    {
      "time": "2026-07-21",
      "open": 4.690000057220459,
      "high": 4.730000019073486,
      "low": 4.690000057220459,
      "close": 4.710000038146973,
      "volume": 289400
    },
    {
      "time": "2026-07-22",
      "open": 4.71999979019165,
      "high": 4.71999979019165,
      "low": 4.659999847412109,
      "close": 4.659999847412109,
      "volume": 260800
    },
    {
      "time": "2026-07-23",
      "open": 4.610000133514404,
      "high": 4.670000076293945,
      "low": 4.599999904632568,
      "close": 4.599999904632568,
      "volume": 257600
    },
    {
      "time": "2026-07-24",
      "open": 4.610000133514404,
      "high": 4.699999809265137,
      "low": 4.559999942779541,
      "close": 4.699999809265137,
      "volume": 536728
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 5.00879997253418
    },
    {
      "time": "2025-10-06",
      "value": 5.012399969100952
    },
    {
      "time": "2025-10-07",
      "value": 5.016599969863892
    },
    {
      "time": "2025-10-08",
      "value": 5.020399971008301
    },
    {
      "time": "2025-10-09",
      "value": 5.022199974060059
    },
    {
      "time": "2025-10-10",
      "value": 5.023999967575073
    },
    {
      "time": "2025-10-13",
      "value": 5.027799968719482
    },
    {
      "time": "2025-10-14",
      "value": 5.029799966812134
    },
    {
      "time": "2025-10-15",
      "value": 5.032599964141846
    },
    {
      "time": "2025-10-16",
      "value": 5.035799961090088
    },
    {
      "time": "2025-10-17",
      "value": 5.038599967956543
    },
    {
      "time": "2025-10-20",
      "value": 5.040799961090088
    },
    {
      "time": "2025-10-21",
      "value": 5.04319995880127
    },
    {
      "time": "2025-10-22",
      "value": 5.045199966430664
    },
    {
      "time": "2025-10-23",
      "value": 5.045799970626831
    },
    {
      "time": "2025-10-24",
      "value": 5.047199974060058
    },
    {
      "time": "2025-10-27",
      "value": 5.049199981689453
    },
    {
      "time": "2025-10-28",
      "value": 5.049999980926514
    },
    {
      "time": "2025-10-29",
      "value": 5.047399978637696
    },
    {
      "time": "2025-10-30",
      "value": 5.046799974441528
    },
    {
      "time": "2025-10-31",
      "value": 5.047399969100952
    },
    {
      "time": "2025-11-03",
      "value": 5.044399976730347
    },
    {
      "time": "2025-11-04",
      "value": 5.041599979400635
    },
    {
      "time": "2025-11-05",
      "value": 5.039399976730347
    },
    {
      "time": "2025-11-06",
      "value": 5.035799980163574
    },
    {
      "time": "2025-11-07",
      "value": 5.0329999828338625
    },
    {
      "time": "2025-11-10",
      "value": 5.028399982452393
    },
    {
      "time": "2025-11-11",
      "value": 5.027199983596802
    },
    {
      "time": "2025-11-12",
      "value": 5.02519998550415
    },
    {
      "time": "2025-11-13",
      "value": 5.021799983978272
    },
    {
      "time": "2025-11-14",
      "value": 5.016399984359741
    },
    {
      "time": "2025-11-17",
      "value": 5.0093999862670895
    },
    {
      "time": "2025-11-18",
      "value": 5.002799987792969
    },
    {
      "time": "2025-11-19",
      "value": 4.995399980545044
    },
    {
      "time": "2025-11-20",
      "value": 4.981999988555908
    },
    {
      "time": "2025-11-21",
      "value": 4.970399990081787
    },
    {
      "time": "2025-11-24",
      "value": 4.957399988174439
    },
    {
      "time": "2025-11-25",
      "value": 4.945799989700317
    },
    {
      "time": "2025-11-26",
      "value": 4.934199991226197
    },
    {
      "time": "2025-11-28",
      "value": 4.923199987411499
    },
    {
      "time": "2025-12-01",
      "value": 4.912999992370605
    },
    {
      "time": "2025-12-02",
      "value": 4.901599988937378
    },
    {
      "time": "2025-12-03",
      "value": 4.88979998588562
    },
    {
      "time": "2025-12-04",
      "value": 4.878399982452392
    },
    {
      "time": "2025-12-05",
      "value": 4.866599979400635
    },
    {
      "time": "2025-12-08",
      "value": 4.852799978256225
    },
    {
      "time": "2025-12-09",
      "value": 4.836599979400635
    },
    {
      "time": "2025-12-10",
      "value": 4.8191999816894535
    },
    {
      "time": "2025-12-11",
      "value": 4.800999984741211
    },
    {
      "time": "2025-12-12",
      "value": 4.782399988174438
    },
    {
      "time": "2025-12-15",
      "value": 4.764399995803833
    },
    {
      "time": "2025-12-16",
      "value": 4.746599998474121
    },
    {
      "time": "2025-12-17",
      "value": 4.730999994277954
    },
    {
      "time": "2025-12-18",
      "value": 4.715599994659424
    },
    {
      "time": "2025-12-19",
      "value": 4.700999994277954
    },
    {
      "time": "2025-12-22",
      "value": 4.687600002288819
    },
    {
      "time": "2025-12-23",
      "value": 4.671999998092652
    },
    {
      "time": "2025-12-24",
      "value": 4.658600006103516
    },
    {
      "time": "2025-12-26",
      "value": 4.644800004959106
    },
    {
      "time": "2025-12-29",
      "value": 4.630000009536743
    },
    {
      "time": "2025-12-30",
      "value": 4.617400007247925
    },
    {
      "time": "2025-12-31",
      "value": 4.60560001373291
    },
    {
      "time": "2026-01-02",
      "value": 4.593600015640259
    },
    {
      "time": "2026-01-05",
      "value": 4.582800006866455
    },
    {
      "time": "2026-01-06",
      "value": 4.574800004959107
    },
    {
      "time": "2026-01-07",
      "value": 4.566000003814697
    },
    {
      "time": "2026-01-08",
      "value": 4.558199996948242
    },
    {
      "time": "2026-01-09",
      "value": 4.552600002288818
    },
    {
      "time": "2026-01-12",
      "value": 4.549000005722046
    },
    {
      "time": "2026-01-13",
      "value": 4.546000003814697
    },
    {
      "time": "2026-01-14",
      "value": 4.542200002670288
    },
    {
      "time": "2026-01-15",
      "value": 4.541599998474121
    },
    {
      "time": "2026-01-16",
      "value": 4.541999998092652
    },
    {
      "time": "2026-01-20",
      "value": 4.539399995803833
    },
    {
      "time": "2026-01-21",
      "value": 4.537799997329712
    },
    {
      "time": "2026-01-22",
      "value": 4.534399995803833
    },
    {
      "time": "2026-01-23",
      "value": 4.530999994277954
    },
    {
      "time": "2026-01-26",
      "value": 4.526399993896485
    },
    {
      "time": "2026-01-27",
      "value": 4.523399991989136
    },
    {
      "time": "2026-01-28",
      "value": 4.5203999900817875
    },
    {
      "time": "2026-01-29",
      "value": 4.519599990844727
    },
    {
      "time": "2026-01-30",
      "value": 4.520999994277954
    },
    {
      "time": "2026-02-02",
      "value": 4.521799993515015
    },
    {
      "time": "2026-02-03",
      "value": 4.522799997329712
    },
    {
      "time": "2026-02-04",
      "value": 4.528999996185303
    },
    {
      "time": "2026-02-05",
      "value": 4.532399988174438
    },
    {
      "time": "2026-02-06",
      "value": 4.537399988174439
    },
    {
      "time": "2026-02-09",
      "value": 4.541199989318848
    },
    {
      "time": "2026-02-10",
      "value": 4.546399993896484
    },
    {
      "time": "2026-02-11",
      "value": 4.550999994277954
    },
    {
      "time": "2026-02-12",
      "value": 4.557199993133545
    },
    {
      "time": "2026-02-13",
      "value": 4.567199993133545
    },
    {
      "time": "2026-02-17",
      "value": 4.575999994277954
    },
    {
      "time": "2026-02-18",
      "value": 4.5847999954223635
    },
    {
      "time": "2026-02-19",
      "value": 4.595199995040893
    },
    {
      "time": "2026-02-20",
      "value": 4.606599998474121
    },
    {
      "time": "2026-02-23",
      "value": 4.62
    },
    {
      "time": "2026-02-24",
      "value": 4.633000001907349
    },
    {
      "time": "2026-02-25",
      "value": 4.646599998474121
    },
    {
      "time": "2026-02-26",
      "value": 4.6613999938964845
    },
    {
      "time": "2026-02-27",
      "value": 4.67559998512268
    },
    {
      "time": "2026-03-02",
      "value": 4.69019998550415
    },
    {
      "time": "2026-03-03",
      "value": 4.701399984359742
    },
    {
      "time": "2026-03-04",
      "value": 4.712999982833862
    },
    {
      "time": "2026-03-05",
      "value": 4.724199981689453
    },
    {
      "time": "2026-03-06",
      "value": 4.7345999813079835
    },
    {
      "time": "2026-03-09",
      "value": 4.744599981307983
    },
    {
      "time": "2026-03-10",
      "value": 4.752399978637695
    },
    {
      "time": "2026-03-11",
      "value": 4.758799982070923
    },
    {
      "time": "2026-03-12",
      "value": 4.764199981689453
    },
    {
      "time": "2026-03-13",
      "value": 4.766999979019165
    },
    {
      "time": "2026-03-16",
      "value": 4.7715999794006345
    },
    {
      "time": "2026-03-17",
      "value": 4.776799983978272
    },
    {
      "time": "2026-03-18",
      "value": 4.778799991607666
    },
    {
      "time": "2026-03-19",
      "value": 4.779799995422363
    },
    {
      "time": "2026-03-20",
      "value": 4.775199995040894
    },
    {
      "time": "2026-03-23",
      "value": 4.77
    },
    {
      "time": "2026-03-24",
      "value": 4.7627999973297115
    },
    {
      "time": "2026-03-25",
      "value": 4.755599994659423
    },
    {
      "time": "2026-03-26",
      "value": 4.745799999237061
    },
    {
      "time": "2026-03-27",
      "value": 4.734600000381469
    },
    {
      "time": "2026-03-30",
      "value": 4.723199996948242
    },
    {
      "time": "2026-03-31",
      "value": 4.7139999961853025
    },
    {
      "time": "2026-04-01",
      "value": 4.707399997711182
    },
    {
      "time": "2026-04-02",
      "value": 4.7013999938964846
    },
    {
      "time": "2026-04-06",
      "value": 4.696599988937378
    },
    {
      "time": "2026-04-07",
      "value": 4.691799983978272
    },
    {
      "time": "2026-04-08",
      "value": 4.689599981307984
    },
    {
      "time": "2026-04-09",
      "value": 4.687599983215332
    },
    {
      "time": "2026-04-10",
      "value": 4.686799983978272
    },
    {
      "time": "2026-04-13",
      "value": 4.68519998550415
    },
    {
      "time": "2026-04-14",
      "value": 4.68479998588562
    },
    {
      "time": "2026-04-15",
      "value": 4.684599990844727
    },
    {
      "time": "2026-04-16",
      "value": 4.686399993896484
    },
    {
      "time": "2026-04-17",
      "value": 4.687799987792968
    },
    {
      "time": "2026-04-20",
      "value": 4.689399995803833
    },
    {
      "time": "2026-04-21",
      "value": 4.687199993133545
    },
    {
      "time": "2026-04-22",
      "value": 4.6853999900817875
    },
    {
      "time": "2026-04-23",
      "value": 4.6823999881744385
    },
    {
      "time": "2026-04-24",
      "value": 4.678599987030029
    },
    {
      "time": "2026-04-27",
      "value": 4.6739999866485595
    },
    {
      "time": "2026-04-28",
      "value": 4.666999988555908
    },
    {
      "time": "2026-04-29",
      "value": 4.660599985122681
    },
    {
      "time": "2026-04-30",
      "value": 4.657199993133545
    },
    {
      "time": "2026-05-01",
      "value": 4.653199996948242
    },
    {
      "time": "2026-05-04",
      "value": 4.648399991989136
    },
    {
      "time": "2026-05-05",
      "value": 4.64439998626709
    },
    {
      "time": "2026-05-06",
      "value": 4.643799982070923
    },
    {
      "time": "2026-05-07",
      "value": 4.642199983596802
    },
    {
      "time": "2026-05-08",
      "value": 4.63939998626709
    },
    {
      "time": "2026-05-11",
      "value": 4.636399993896484
    },
    {
      "time": "2026-05-12",
      "value": 4.631799993515014
    },
    {
      "time": "2026-05-13",
      "value": 4.628800001144409
    },
    {
      "time": "2026-05-14",
      "value": 4.624000005722046
    },
    {
      "time": "2026-05-15",
      "value": 4.619200000762939
    },
    {
      "time": "2026-05-18",
      "value": 4.616599998474121
    },
    {
      "time": "2026-05-19",
      "value": 4.614600000381469
    },
    {
      "time": "2026-05-20",
      "value": 4.614600000381469
    },
    {
      "time": "2026-05-21",
      "value": 4.614600000381469
    },
    {
      "time": "2026-05-22",
      "value": 4.616999998092651
    },
    {
      "time": "2026-05-26",
      "value": 4.620199995040894
    },
    {
      "time": "2026-05-27",
      "value": 4.6213999938964845
    },
    {
      "time": "2026-05-28",
      "value": 4.622599992752075
    },
    {
      "time": "2026-05-29",
      "value": 4.62439998626709
    },
    {
      "time": "2026-06-01",
      "value": 4.623799982070923
    },
    {
      "time": "2026-06-02",
      "value": 4.628199977874756
    },
    {
      "time": "2026-06-03",
      "value": 4.631399974822998
    },
    {
      "time": "2026-06-04",
      "value": 4.636399974822998
    },
    {
      "time": "2026-06-05",
      "value": 4.640999975204468
    },
    {
      "time": "2026-06-08",
      "value": 4.6465999794006345
    },
    {
      "time": "2026-06-09",
      "value": 4.65479998588562
    },
    {
      "time": "2026-06-10",
      "value": 4.6621999931335445
    },
    {
      "time": "2026-06-11",
      "value": 4.667199993133545
    },
    {
      "time": "2026-06-12",
      "value": 4.672399997711182
    },
    {
      "time": "2026-06-15",
      "value": 4.676800003051758
    },
    {
      "time": "2026-06-16",
      "value": 4.6808000087738035
    },
    {
      "time": "2026-06-17",
      "value": 4.682600011825562
    },
    {
      "time": "2026-06-18",
      "value": 4.681200008392334
    },
    {
      "time": "2026-06-22",
      "value": 4.678000001907349
    },
    {
      "time": "2026-06-23",
      "value": 4.675600004196167
    },
    {
      "time": "2026-06-24",
      "value": 4.672200002670288
    },
    {
      "time": "2026-06-25",
      "value": 4.666999998092652
    },
    {
      "time": "2026-06-26",
      "value": 4.663599996566773
    },
    {
      "time": "2026-06-29",
      "value": 4.659399995803833
    },
    {
      "time": "2026-06-30",
      "value": 4.653800001144409
    },
    {
      "time": "2026-07-01",
      "value": 4.648599996566772
    },
    {
      "time": "2026-07-02",
      "value": 4.646999998092651
    },
    {
      "time": "2026-07-06",
      "value": 4.6453999996185305
    },
    {
      "time": "2026-07-07",
      "value": 4.643400001525879
    },
    {
      "time": "2026-07-08",
      "value": 4.641000003814697
    },
    {
      "time": "2026-07-09",
      "value": 4.63960000038147
    },
    {
      "time": "2026-07-10",
      "value": 4.6377999973297115
    },
    {
      "time": "2026-07-13",
      "value": 4.636199998855591
    },
    {
      "time": "2026-07-14",
      "value": 4.634199991226196
    },
    {
      "time": "2026-07-15",
      "value": 4.632199993133545
    },
    {
      "time": "2026-07-16",
      "value": 4.632599992752075
    },
    {
      "time": "2026-07-17",
      "value": 4.633000001907349
    },
    {
      "time": "2026-07-20",
      "value": 4.628800001144409
    },
    {
      "time": "2026-07-21",
      "value": 4.626000003814697
    },
    {
      "time": "2026-07-22",
      "value": 4.622600002288818
    },
    {
      "time": "2026-07-23",
      "value": 4.618199996948242
    },
    {
      "time": "2026-07-24",
      "value": 4.616799993515015
    }
  ],
  "analysis": null
}