{
  "ok": true,
  "cached": false,
  "ticker": "IQI",
  "price": 9.95,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "O'Reilly Timothy M",
      "title": "",
      "is_csuite": 0,
      "value": 7965,
      "avg_price": 10.21,
      "filing_date": "2026-07-23"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Invesco Closed-End Funds Declare Dividends",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/invesco-closed-end-funds-declare-160000212.html",
      "published": "2026-07-01"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 9.170000076293945,
      "high": 9.239999771118164,
      "low": 9.15999984741211,
      "close": 9.239999771118164,
      "volume": 139100
    },
    {
      "time": "2025-07-28",
      "open": 9.239999771118164,
      "high": 9.279999732971191,
      "low": 9.210000038146973,
      "close": 9.220000267028809,
      "volume": 181200
    },
    {
      "time": "2025-07-29",
      "open": 9.220000267028809,
      "high": 9.260000228881836,
      "low": 9.180000305175781,
      "close": 9.210000038146973,
      "volume": 168300
    },
    {
      "time": "2025-07-30",
      "open": 9.210000038146973,
      "high": 9.220000267028809,
      "low": 9.1899995803833,
      "close": 9.210000038146973,
      "volume": 133200
    },
    {
      "time": "2025-07-31",
      "open": 9.239999771118164,
      "high": 9.3100004196167,
      "low": 9.210000038146973,
      "close": 9.289999961853027,
      "volume": 186700
    },
    {
      "time": "2025-08-01",
      "open": 9.300000190734863,
      "high": 9.369999885559082,
      "low": 9.289999961853027,
      "close": 9.319999694824219,
      "volume": 137000
    },
    {
      "time": "2025-08-04",
      "open": 9.319999694824219,
      "high": 9.399999618530273,
      "low": 9.3100004196167,
      "close": 9.390000343322754,
      "volume": 138900
    },
    {
      "time": "2025-08-05",
      "open": 9.40999984741211,
      "high": 9.420000076293945,
      "low": 9.359999656677246,
      "close": 9.390000343322754,
      "volume": 128500
    },
    {
      "time": "2025-08-06",
      "open": 9.420000076293945,
      "high": 9.449999809265137,
      "low": 9.399999618530273,
      "close": 9.4399995803833,
      "volume": 206600
    },
    {
      "time": "2025-08-07",
      "open": 9.479999542236328,
      "high": 9.479999542236328,
      "low": 9.420000076293945,
      "close": 9.430000305175781,
      "volume": 147100
    },
    {
      "time": "2025-08-08",
      "open": 9.4399995803833,
      "high": 9.4399995803833,
      "low": 9.390000343322754,
      "close": 9.420000076293945,
      "volume": 125700
    },
    {
      "time": "2025-08-11",
      "open": 9.460000038146973,
      "high": 9.460000038146973,
      "low": 9.40999984741211,
      "close": 9.4399995803833,
      "volume": 174900
    },
    {
      "time": "2025-08-12",
      "open": 9.449999809265137,
      "high": 9.449999809265137,
      "low": 9.399999618530273,
      "close": 9.449999809265137,
      "volume": 129300
    },
    {
      "time": "2025-08-13",
      "open": 9.489999771118164,
      "high": 9.510000228881836,
      "low": 9.4399995803833,
      "close": 9.4399995803833,
      "volume": 135700
    },
    {
      "time": "2025-08-14",
      "open": 9.460000038146973,
      "high": 9.489999771118164,
      "low": 9.4399995803833,
      "close": 9.479999542236328,
      "volume": 148600
    },
    {
      "time": "2025-08-15",
      "open": 9.489999771118164,
      "high": 9.510000228881836,
      "low": 9.4399995803833,
      "close": 9.470000267028809,
      "volume": 205200
    },
    {
      "time": "2025-08-18",
      "open": 9.40999984741211,
      "high": 9.420000076293945,
      "low": 9.350000381469727,
      "close": 9.390000343322754,
      "volume": 116500
    },
    {
      "time": "2025-08-19",
      "open": 9.399999618530273,
      "high": 9.399999618530273,
      "low": 9.350000381469727,
      "close": 9.359999656677246,
      "volume": 119800
    },
    {
      "time": "2025-08-20",
      "open": 9.369999885559082,
      "high": 9.369999885559082,
      "low": 9.289999961853027,
      "close": 9.3100004196167,
      "volume": 142700
    },
    {
      "time": "2025-08-21",
      "open": 9.300000190734863,
      "high": 9.319999694824219,
      "low": 9.270000457763672,
      "close": 9.279999732971191,
      "volume": 94900
    },
    {
      "time": "2025-08-22",
      "open": 9.319999694824219,
      "high": 9.420000076293945,
      "low": 9.300000190734863,
      "close": 9.420000076293945,
      "volume": 264400
    },
    {
      "time": "2025-08-25",
      "open": 9.470000267028809,
      "high": 9.470000267028809,
      "low": 9.399999618530273,
      "close": 9.420000076293945,
      "volume": 256400
    },
    {
      "time": "2025-08-26",
      "open": 9.40999984741211,
      "high": 9.4399995803833,
      "low": 9.34000015258789,
      "close": 9.380000114440918,
      "volume": 474700
    },
    {
      "time": "2025-08-27",
      "open": 9.380000114440918,
      "high": 9.40999984741211,
      "low": 9.369999885559082,
      "close": 9.380000114440918,
      "volume": 270000
    },
    {
      "time": "2025-08-28",
      "open": 9.359999656677246,
      "high": 9.399999618530273,
      "low": 9.350000381469727,
      "close": 9.369999885559082,
      "volume": 291300
    },
    {
      "time": "2025-08-29",
      "open": 9.390000343322754,
      "high": 9.420000076293945,
      "low": 9.350000381469727,
      "close": 9.420000076293945,
      "volume": 230000
    },
    {
      "time": "2025-09-02",
      "open": 9.390000343322754,
      "high": 9.449999809265137,
      "low": 9.369999885559082,
      "close": 9.449999809265137,
      "volume": 170500
    },
    {
      "time": "2025-09-03",
      "open": 9.470000267028809,
      "high": 9.470000267028809,
      "low": 9.420000076293945,
      "close": 9.470000267028809,
      "volume": 232300
    },
    {
      "time": "2025-09-04",
      "open": 9.5,
      "high": 9.510000228881836,
      "low": 9.479999542236328,
      "close": 9.510000228881836,
      "volume": 251300
    },
    {
      "time": "2025-09-05",
      "open": 9.539999961853027,
      "high": 9.619999885559082,
      "low": 9.539999961853027,
      "close": 9.579999923706055,
      "volume": 621600
    },
    {
      "time": "2025-09-08",
      "open": 9.619999885559082,
      "high": 9.729999542236328,
      "low": 9.609999656677246,
      "close": 9.729999542236328,
      "volume": 235700
    },
    {
      "time": "2025-09-09",
      "open": 9.770000457763672,
      "high": 9.800000190734863,
      "low": 9.729999542236328,
      "close": 9.739999771118164,
      "volume": 274000
    },
    {
      "time": "2025-09-10",
      "open": 9.829999923706055,
      "high": 9.859999656677246,
      "low": 9.739999771118164,
      "close": 9.859999656677246,
      "volume": 233600
    },
    {
      "time": "2025-09-11",
      "open": 9.890000343322754,
      "high": 9.949999809265137,
      "low": 9.869999885559082,
      "close": 9.899999618530273,
      "volume": 194900
    },
    {
      "time": "2025-09-12",
      "open": 9.920000076293945,
      "high": 9.949999809265137,
      "low": 9.90999984741211,
      "close": 9.949999809265137,
      "volume": 339400
    },
    {
      "time": "2025-09-15",
      "open": 9.989999771118164,
      "high": 10,
      "low": 9.960000038146973,
      "close": 10,
      "volume": 129600
    },
    {
      "time": "2025-09-16",
      "open": 9.949999809265137,
      "high": 9.960000038146973,
      "low": 9.869999885559082,
      "close": 9.890000343322754,
      "volume": 149000
    },
    {
      "time": "2025-09-17",
      "open": 9.960000038146973,
      "high": 10,
      "low": 9.890000343322754,
      "close": 9.930000305175781,
      "volume": 150300
    },
    {
      "time": "2025-09-18",
      "open": 9.930000305175781,
      "high": 9.930000305175781,
      "low": 9.859999656677246,
      "close": 9.880000114440918,
      "volume": 259300
    },
    {
      "time": "2025-09-19",
      "open": 9.890000343322754,
      "high": 9.90999984741211,
      "low": 9.850000381469727,
      "close": 9.90999984741211,
      "volume": 147800
    },
    {
      "time": "2025-09-22",
      "open": 9.899999618530273,
      "high": 9.90999984741211,
      "low": 9.84000015258789,
      "close": 9.84000015258789,
      "volume": 169200
    },
    {
      "time": "2025-09-23",
      "open": 9.880000114440918,
      "high": 9.90999984741211,
      "low": 9.850000381469727,
      "close": 9.90999984741211,
      "volume": 147200
    },
    {
      "time": "2025-09-24",
      "open": 9.880000114440918,
      "high": 9.899999618530273,
      "low": 9.819999694824219,
      "close": 9.829999923706055,
      "volume": 71500
    },
    {
      "time": "2025-09-25",
      "open": 9.850000381469727,
      "high": 9.869999885559082,
      "low": 9.8100004196167,
      "close": 9.859999656677246,
      "volume": 112800
    },
    {
      "time": "2025-09-26",
      "open": 9.859999656677246,
      "high": 9.880000114440918,
      "low": 9.84000015258789,
      "close": 9.850000381469727,
      "volume": 95200
    },
    {
      "time": "2025-09-29",
      "open": 9.869999885559082,
      "high": 9.899999618530273,
      "low": 9.850000381469727,
      "close": 9.869999885559082,
      "volume": 159800
    },
    {
      "time": "2025-09-30",
      "open": 9.890000343322754,
      "high": 9.920000076293945,
      "low": 9.850000381469727,
      "close": 9.850000381469727,
      "volume": 197400
    },
    {
      "time": "2025-10-01",
      "open": 9.890000343322754,
      "high": 9.949999809265137,
      "low": 9.880000114440918,
      "close": 9.920000076293945,
      "volume": 241500
    },
    {
      "time": "2025-10-02",
      "open": 9.90999984741211,
      "high": 9.9399995803833,
      "low": 9.859999656677246,
      "close": 9.880000114440918,
      "volume": 183200
    },
    {
      "time": "2025-10-03",
      "open": 9.859999656677246,
      "high": 9.890000343322754,
      "low": 9.829999923706055,
      "close": 9.829999923706055,
      "volume": 109300
    },
    {
      "time": "2025-10-06",
      "open": 9.829999923706055,
      "high": 9.859999656677246,
      "low": 9.770000457763672,
      "close": 9.819999694824219,
      "volume": 157300
    },
    {
      "time": "2025-10-07",
      "open": 9.84000015258789,
      "high": 9.890000343322754,
      "low": 9.819999694824219,
      "close": 9.890000343322754,
      "volume": 127800
    },
    {
      "time": "2025-10-08",
      "open": 9.930000305175781,
      "high": 9.949999809265137,
      "low": 9.850000381469727,
      "close": 9.920000076293945,
      "volume": 115000
    },
    {
      "time": "2025-10-09",
      "open": 9.90999984741211,
      "high": 9.9399995803833,
      "low": 9.899999618530273,
      "close": 9.899999618530273,
      "volume": 124900
    },
    {
      "time": "2025-10-10",
      "open": 9.960000038146973,
      "high": 9.960000038146973,
      "low": 9.890000343322754,
      "close": 9.949999809265137,
      "volume": 109100
    },
    {
      "time": "2025-10-13",
      "open": 9.970000267028809,
      "high": 10.029999732971191,
      "low": 9.960000038146973,
      "close": 10,
      "volume": 127600
    },
    {
      "time": "2025-10-14",
      "open": 10.029999732971191,
      "high": 10.029999732971191,
      "low": 10,
      "close": 10.010000228881836,
      "volume": 109000
    },
    {
      "time": "2025-10-15",
      "open": 10.020000457763672,
      "high": 10.050000190734863,
      "low": 9.970000267028809,
      "close": 10.020000457763672,
      "volume": 153700
    },
    {
      "time": "2025-10-16",
      "open": 9.989999771118164,
      "high": 10,
      "low": 9.920000076293945,
      "close": 9.979999542236328,
      "volume": 153900
    },
    {
      "time": "2025-10-17",
      "open": 9.960000038146973,
      "high": 10,
      "low": 9.859999656677246,
      "close": 9.880000114440918,
      "volume": 94600
    },
    {
      "time": "2025-10-20",
      "open": 9.899999618530273,
      "high": 9.970000267028809,
      "low": 9.899999618530273,
      "close": 9.930000305175781,
      "volume": 62300
    },
    {
      "time": "2025-10-21",
      "open": 10,
      "high": 10,
      "low": 9.949999809265137,
      "close": 10,
      "volume": 109000
    },
    {
      "time": "2025-10-22",
      "open": 10,
      "high": 10.039999961853027,
      "low": 9.970000267028809,
      "close": 10.010000228881836,
      "volume": 75200
    },
    {
      "time": "2025-10-23",
      "open": 10.010000228881836,
      "high": 10.020000457763672,
      "low": 9.979999542236328,
      "close": 10.020000457763672,
      "volume": 69000
    },
    {
      "time": "2025-10-24",
      "open": 10.020000457763672,
      "high": 10.0600004196167,
      "low": 10,
      "close": 10.039999961853027,
      "volume": 89500
    },
    {
      "time": "2025-10-27",
      "open": 10.0600004196167,
      "high": 10.079999923706055,
      "low": 10.039999961853027,
      "close": 10.039999961853027,
      "volume": 161200
    },
    {
      "time": "2025-10-28",
      "open": 10.050000190734863,
      "high": 10.09000015258789,
      "low": 10.029999732971191,
      "close": 10.069999694824219,
      "volume": 71500
    },
    {
      "time": "2025-10-29",
      "open": 10.0600004196167,
      "high": 10.09000015258789,
      "low": 10.010000228881836,
      "close": 10.010000228881836,
      "volume": 139700
    },
    {
      "time": "2025-10-30",
      "open": 10.010000228881836,
      "high": 10.029999732971191,
      "low": 9.979999542236328,
      "close": 10.029999732971191,
      "volume": 161300
    },
    {
      "time": "2025-10-31",
      "open": 10.0600004196167,
      "high": 10.100000381469727,
      "low": 10.010000228881836,
      "close": 10.029999732971191,
      "volume": 223100
    },
    {
      "time": "2025-11-03",
      "open": 10.050000190734863,
      "high": 10.069999694824219,
      "low": 9.979999542236328,
      "close": 10.010000228881836,
      "volume": 140500
    },
    {
      "time": "2025-11-04",
      "open": 10.010000228881836,
      "high": 10.039999961853027,
      "low": 10,
      "close": 10.010000228881836,
      "volume": 161900
    },
    {
      "time": "2025-11-05",
      "open": 10.010000228881836,
      "high": 10.069999694824219,
      "low": 10,
      "close": 10.020000457763672,
      "volume": 157600
    },
    {
      "time": "2025-11-06",
      "open": 10.050000190734863,
      "high": 10.0600004196167,
      "low": 9.989999771118164,
      "close": 10.029999732971191,
      "volume": 147200
    },
    {
      "time": "2025-11-07",
      "open": 10.010000228881836,
      "high": 10.010000228881836,
      "low": 9.920000076293945,
      "close": 9.970000267028809,
      "volume": 213600
    },
    {
      "time": "2025-11-10",
      "open": 10.010000228881836,
      "high": 10.029999732971191,
      "low": 9.960000038146973,
      "close": 9.989999771118164,
      "volume": 65700
    },
    {
      "time": "2025-11-11",
      "open": 9.989999771118164,
      "high": 10.0600004196167,
      "low": 9.979999542236328,
      "close": 10.029999732971191,
      "volume": 124100
    },
    {
      "time": "2025-11-12",
      "open": 10.039999961853027,
      "high": 10.050000190734863,
      "low": 10.010000228881836,
      "close": 10.010000228881836,
      "volume": 100800
    },
    {
      "time": "2025-11-13",
      "open": 10.039999961853027,
      "high": 10.039999961853027,
      "low": 10.010000228881836,
      "close": 10.029999732971191,
      "volume": 99500
    },
    {
      "time": "2025-11-14",
      "open": 10.029999732971191,
      "high": 10.050000190734863,
      "low": 10,
      "close": 10.050000190734863,
      "volume": 153300
    },
    {
      "time": "2025-11-17",
      "open": 9.989999771118164,
      "high": 10.010000228881836,
      "low": 9.960000038146973,
      "close": 10,
      "volume": 119300
    },
    {
      "time": "2025-11-18",
      "open": 9.979999542236328,
      "high": 10,
      "low": 9.949999809265137,
      "close": 9.979999542236328,
      "volume": 198800
    },
    {
      "time": "2025-11-19",
      "open": 9.989999771118164,
      "high": 9.989999771118164,
      "low": 9.90999984741211,
      "close": 9.960000038146973,
      "volume": 119500
    },
    {
      "time": "2025-11-20",
      "open": 9.960000038146973,
      "high": 9.960000038146973,
      "low": 9.880000114440918,
      "close": 9.880000114440918,
      "volume": 49300
    },
    {
      "time": "2025-11-21",
      "open": 9.90999984741211,
      "high": 9.930000305175781,
      "low": 9.869999885559082,
      "close": 9.899999618530273,
      "volume": 118500
    },
    {
      "time": "2025-11-24",
      "open": 9.9399995803833,
      "high": 9.9399995803833,
      "low": 9.890000343322754,
      "close": 9.920000076293945,
      "volume": 93400
    },
    {
      "time": "2025-11-25",
      "open": 9.949999809265137,
      "high": 9.949999809265137,
      "low": 9.90999984741211,
      "close": 9.949999809265137,
      "volume": 146300
    },
    {
      "time": "2025-11-26",
      "open": 9.960000038146973,
      "high": 10,
      "low": 9.920000076293945,
      "close": 9.979999542236328,
      "volume": 92800
    },
    {
      "time": "2025-11-28",
      "open": 10.029999732971191,
      "high": 10.069999694824219,
      "low": 9.979999542236328,
      "close": 10.069999694824219,
      "volume": 95300
    },
    {
      "time": "2025-12-01",
      "open": 10.050000190734863,
      "high": 10.050000190734863,
      "low": 9.989999771118164,
      "close": 10.050000190734863,
      "volume": 157000
    },
    {
      "time": "2025-12-02",
      "open": 10.050000190734863,
      "high": 10.050000190734863,
      "low": 10,
      "close": 10.050000190734863,
      "volume": 210000
    },
    {
      "time": "2025-12-03",
      "open": 10.0600004196167,
      "high": 10.09000015258789,
      "low": 10.029999732971191,
      "close": 10.069999694824219,
      "volume": 281200
    },
    {
      "time": "2025-12-04",
      "open": 10.100000381469727,
      "high": 10.119999885559082,
      "low": 10.0600004196167,
      "close": 10.119999885559082,
      "volume": 229200
    },
    {
      "time": "2025-12-05",
      "open": 10.119999885559082,
      "high": 10.119999885559082,
      "low": 10.050000190734863,
      "close": 10.09000015258789,
      "volume": 118600
    },
    {
      "time": "2025-12-08",
      "open": 10.050000190734863,
      "high": 10.0600004196167,
      "low": 10.020000457763672,
      "close": 10.039999961853027,
      "volume": 137100
    },
    {
      "time": "2025-12-09",
      "open": 10.069999694824219,
      "high": 10.069999694824219,
      "low": 10.020000457763672,
      "close": 10.050000190734863,
      "volume": 190300
    },
    {
      "time": "2025-12-10",
      "open": 10.039999961853027,
      "high": 10.100000381469727,
      "low": 10.010000228881836,
      "close": 10.079999923706055,
      "volume": 124900
    },
    {
      "time": "2025-12-11",
      "open": 10.119999885559082,
      "high": 10.140000343322754,
      "low": 10.0600004196167,
      "close": 10.069999694824219,
      "volume": 165000
    },
    {
      "time": "2025-12-12",
      "open": 10.050000190734863,
      "high": 10.079999923706055,
      "low": 10,
      "close": 10.079999923706055,
      "volume": 176200
    },
    {
      "time": "2025-12-15",
      "open": 10.079999923706055,
      "high": 10.100000381469727,
      "low": 10.029999732971191,
      "close": 10.069999694824219,
      "volume": 148900
    },
    {
      "time": "2025-12-16",
      "open": 9.989999771118164,
      "high": 10,
      "low": 9.949999809265137,
      "close": 9.970000267028809,
      "volume": 139900
    },
    {
      "time": "2025-12-17",
      "open": 9.979999542236328,
      "high": 10.010000228881836,
      "low": 9.960000038146973,
      "close": 9.989999771118164,
      "volume": 148200
    },
    {
      "time": "2025-12-18",
      "open": 10,
      "high": 10.029999732971191,
      "low": 9.930000305175781,
      "close": 9.960000038146973,
      "volume": 213700
    },
    {
      "time": "2025-12-19",
      "open": 9.970000267028809,
      "high": 9.989999771118164,
      "low": 9.949999809265137,
      "close": 9.970000267028809,
      "volume": 119200
    },
    {
      "time": "2025-12-22",
      "open": 9.979999542236328,
      "high": 10,
      "low": 9.9399995803833,
      "close": 9.970000267028809,
      "volume": 205900
    },
    {
      "time": "2025-12-23",
      "open": 9.960000038146973,
      "high": 9.960000038146973,
      "low": 9.90999984741211,
      "close": 9.930000305175781,
      "volume": 259000
    },
    {
      "time": "2025-12-24",
      "open": 9.930000305175781,
      "high": 9.9399995803833,
      "low": 9.899999618530273,
      "close": 9.899999618530273,
      "volume": 87500
    },
    {
      "time": "2025-12-26",
      "open": 9.930000305175781,
      "high": 9.930000305175781,
      "low": 9.859999656677246,
      "close": 9.899999618530273,
      "volume": 128900
    },
    {
      "time": "2025-12-29",
      "open": 9.899999618530273,
      "high": 9.9399995803833,
      "low": 9.880000114440918,
      "close": 9.890000343322754,
      "volume": 202700
    },
    {
      "time": "2025-12-30",
      "open": 9.90999984741211,
      "high": 10.010000228881836,
      "low": 9.880000114440918,
      "close": 9.989999771118164,
      "volume": 178000
    },
    {
      "time": "2025-12-31",
      "open": 10.010000228881836,
      "high": 10.010000228881836,
      "low": 9.930000305175781,
      "close": 9.960000038146973,
      "volume": 226100
    },
    {
      "time": "2026-01-02",
      "open": 9.970000267028809,
      "high": 9.989999771118164,
      "low": 9.930000305175781,
      "close": 9.9399995803833,
      "volume": 112500
    },
    {
      "time": "2026-01-05",
      "open": 9.9399995803833,
      "high": 9.970000267028809,
      "low": 9.920000076293945,
      "close": 9.949999809265137,
      "volume": 138600
    },
    {
      "time": "2026-01-06",
      "open": 9.970000267028809,
      "high": 10.010000228881836,
      "low": 9.960000038146973,
      "close": 10.010000228881836,
      "volume": 132500
    },
    {
      "time": "2026-01-07",
      "open": 10,
      "high": 10.039999961853027,
      "low": 9.979999542236328,
      "close": 9.989999771118164,
      "volume": 188500
    },
    {
      "time": "2026-01-08",
      "open": 10.010000228881836,
      "high": 10.069999694824219,
      "low": 10,
      "close": 10.010000228881836,
      "volume": 163700
    },
    {
      "time": "2026-01-09",
      "open": 10.050000190734863,
      "high": 10.100000381469727,
      "low": 10.039999961853027,
      "close": 10.100000381469727,
      "volume": 110100
    },
    {
      "time": "2026-01-12",
      "open": 10.100000381469727,
      "high": 10.100000381469727,
      "low": 10.029999732971191,
      "close": 10.09000015258789,
      "volume": 146000
    },
    {
      "time": "2026-01-13",
      "open": 10.109999656677246,
      "high": 10.15999984741211,
      "low": 10.0600004196167,
      "close": 10.15999984741211,
      "volume": 84800
    },
    {
      "time": "2026-01-14",
      "open": 10.109999656677246,
      "high": 10.140000343322754,
      "low": 10.100000381469727,
      "close": 10.119999885559082,
      "volume": 117800
    },
    {
      "time": "2026-01-15",
      "open": 10.069999694824219,
      "high": 10.109999656677246,
      "low": 10.069999694824219,
      "close": 10.100000381469727,
      "volume": 54700
    },
    {
      "time": "2026-01-16",
      "open": 10.050000190734863,
      "high": 10.119999885559082,
      "low": 10.050000190734863,
      "close": 10.100000381469727,
      "volume": 85400
    },
    {
      "time": "2026-01-20",
      "open": 10.039999961853027,
      "high": 10.069999694824219,
      "low": 10.020000457763672,
      "close": 10.0600004196167,
      "volume": 88000
    },
    {
      "time": "2026-01-21",
      "open": 10.029999732971191,
      "high": 10.039999961853027,
      "low": 9.989999771118164,
      "close": 10.039999961853027,
      "volume": 126000
    },
    {
      "time": "2026-01-22",
      "open": 10,
      "high": 10,
      "low": 9.930000305175781,
      "close": 9.970000267028809,
      "volume": 150500
    },
    {
      "time": "2026-01-23",
      "open": 9.949999809265137,
      "high": 9.970000267028809,
      "low": 9.90999984741211,
      "close": 9.960000038146973,
      "volume": 177700
    },
    {
      "time": "2026-01-26",
      "open": 9.979999542236328,
      "high": 9.989999771118164,
      "low": 9.899999618530273,
      "close": 9.920000076293945,
      "volume": 164400
    },
    {
      "time": "2026-01-27",
      "open": 9.890000343322754,
      "high": 9.960000038146973,
      "low": 9.880000114440918,
      "close": 9.9399995803833,
      "volume": 141900
    },
    {
      "time": "2026-01-28",
      "open": 9.970000267028809,
      "high": 10,
      "low": 9.899999618530273,
      "close": 9.989999771118164,
      "volume": 156200
    },
    {
      "time": "2026-01-29",
      "open": 9.979999542236328,
      "high": 9.989999771118164,
      "low": 9.949999809265137,
      "close": 9.970000267028809,
      "volume": 152100
    },
    {
      "time": "2026-01-30",
      "open": 9.9399995803833,
      "high": 10.039999961853027,
      "low": 9.9399995803833,
      "close": 10.020000457763672,
      "volume": 99200
    },
    {
      "time": "2026-02-02",
      "open": 10.010000228881836,
      "high": 10.039999961853027,
      "low": 9.989999771118164,
      "close": 10.020000457763672,
      "volume": 124900
    },
    {
      "time": "2026-02-03",
      "open": 10.010000228881836,
      "high": 10.050000190734863,
      "low": 9.979999542236328,
      "close": 10.010000228881836,
      "volume": 152500
    },
    {
      "time": "2026-02-04",
      "open": 10.029999732971191,
      "high": 10.050000190734863,
      "low": 9.970000267028809,
      "close": 10,
      "volume": 188200
    },
    {
      "time": "2026-02-05",
      "open": 10.010000228881836,
      "high": 10.039999961853027,
      "low": 9.979999542236328,
      "close": 9.989999771118164,
      "volume": 92800
    },
    {
      "time": "2026-02-06",
      "open": 10.020000457763672,
      "high": 10.050000190734863,
      "low": 9.970000267028809,
      "close": 10.029999732971191,
      "volume": 135100
    },
    {
      "time": "2026-02-09",
      "open": 10.050000190734863,
      "high": 10.130000114440918,
      "low": 10.029999732971191,
      "close": 10.079999923706055,
      "volume": 134700
    },
    {
      "time": "2026-02-10",
      "open": 10.130000114440918,
      "high": 10.220000267028809,
      "low": 10.119999885559082,
      "close": 10.199999809265137,
      "volume": 200700
    },
    {
      "time": "2026-02-11",
      "open": 10.199999809265137,
      "high": 10.270000457763672,
      "low": 10.15999984741211,
      "close": 10.260000228881836,
      "volume": 246600
    },
    {
      "time": "2026-02-12",
      "open": 10.270000457763672,
      "high": 10.40999984741211,
      "low": 10.239999771118164,
      "close": 10.350000381469727,
      "volume": 211300
    },
    {
      "time": "2026-02-13",
      "open": 10.380000114440918,
      "high": 10.420000076293945,
      "low": 10.319999694824219,
      "close": 10.390000343322754,
      "volume": 176400
    },
    {
      "time": "2026-02-17",
      "open": 10.34000015258789,
      "high": 10.350000381469727,
      "low": 10.270000457763672,
      "close": 10.3100004196167,
      "volume": 130100
    },
    {
      "time": "2026-02-18",
      "open": 10.319999694824219,
      "high": 10.34000015258789,
      "low": 10.220000267028809,
      "close": 10.220000267028809,
      "volume": 141600
    },
    {
      "time": "2026-02-19",
      "open": 10.1899995803833,
      "high": 10.260000228881836,
      "low": 10.180000305175781,
      "close": 10.220000267028809,
      "volume": 98900
    },
    {
      "time": "2026-02-20",
      "open": 10.220000267028809,
      "high": 10.260000228881836,
      "low": 10.180000305175781,
      "close": 10.260000228881836,
      "volume": 86000
    },
    {
      "time": "2026-02-23",
      "open": 10.270000457763672,
      "high": 10.279999732971191,
      "low": 10.15999984741211,
      "close": 10.15999984741211,
      "volume": 175800
    },
    {
      "time": "2026-02-24",
      "open": 10.199999809265137,
      "high": 10.220000267028809,
      "low": 10.180000305175781,
      "close": 10.1899995803833,
      "volume": 108000
    },
    {
      "time": "2026-02-25",
      "open": 10.1899995803833,
      "high": 10.220000267028809,
      "low": 10.130000114440918,
      "close": 10.15999984741211,
      "volume": 148500
    },
    {
      "time": "2026-02-26",
      "open": 10.180000305175781,
      "high": 10.199999809265137,
      "low": 10.130000114440918,
      "close": 10.149999618530273,
      "volume": 126600
    },
    {
      "time": "2026-02-27",
      "open": 10.170000076293945,
      "high": 10.220000267028809,
      "low": 10.15999984741211,
      "close": 10.170000076293945,
      "volume": 123900
    },
    {
      "time": "2026-03-02",
      "open": 10.119999885559082,
      "high": 10.1899995803833,
      "low": 10.100000381469727,
      "close": 10.180000305175781,
      "volume": 125900
    },
    {
      "time": "2026-03-03",
      "open": 10.15999984741211,
      "high": 10.15999984741211,
      "low": 10.069999694824219,
      "close": 10.069999694824219,
      "volume": 101000
    },
    {
      "time": "2026-03-04",
      "open": 10.069999694824219,
      "high": 10.119999885559082,
      "low": 10.0600004196167,
      "close": 10.119999885559082,
      "volume": 73700
    },
    {
      "time": "2026-03-05",
      "open": 10.069999694824219,
      "high": 10.130000114440918,
      "low": 10.050000190734863,
      "close": 10.100000381469727,
      "volume": 113900
    },
    {
      "time": "2026-03-06",
      "open": 10.050000190734863,
      "high": 10.079999923706055,
      "low": 10.029999732971191,
      "close": 10.069999694824219,
      "volume": 77900
    },
    {
      "time": "2026-03-09",
      "open": 10,
      "high": 10.050000190734863,
      "low": 9.979999542236328,
      "close": 10.039999961853027,
      "volume": 92300
    },
    {
      "time": "2026-03-10",
      "open": 10.069999694824219,
      "high": 10.15999984741211,
      "low": 10.029999732971191,
      "close": 10.140000343322754,
      "volume": 102500
    },
    {
      "time": "2026-03-11",
      "open": 10.100000381469727,
      "high": 10.119999885559082,
      "low": 10.09000015258789,
      "close": 10.100000381469727,
      "volume": 73400
    },
    {
      "time": "2026-03-12",
      "open": 10.079999923706055,
      "high": 10.100000381469727,
      "low": 10.050000190734863,
      "close": 10.050000190734863,
      "volume": 73400
    },
    {
      "time": "2026-03-13",
      "open": 10.050000190734863,
      "high": 10.079999923706055,
      "low": 10.010000228881836,
      "close": 10.029999732971191,
      "volume": 106600
    },
    {
      "time": "2026-03-16",
      "open": 10.020000457763672,
      "high": 10.050000190734863,
      "low": 9.960000038146973,
      "close": 10.020000457763672,
      "volume": 92100
    },
    {
      "time": "2026-03-17",
      "open": 10.010000228881836,
      "high": 10.029999732971191,
      "low": 9.989999771118164,
      "close": 10.020000457763672,
      "volume": 70200
    },
    {
      "time": "2026-03-18",
      "open": 10,
      "high": 10.029999732971191,
      "low": 10,
      "close": 10,
      "volume": 111600
    },
    {
      "time": "2026-03-19",
      "open": 10,
      "high": 10,
      "low": 9.979999542236328,
      "close": 9.989999771118164,
      "volume": 129700
    },
    {
      "time": "2026-03-20",
      "open": 9.979999542236328,
      "high": 9.979999542236328,
      "low": 9.800000190734863,
      "close": 9.8100004196167,
      "volume": 220000
    },
    {
      "time": "2026-03-23",
      "open": 9.880000114440918,
      "high": 9.920000076293945,
      "low": 9.800000190734863,
      "close": 9.84000015258789,
      "volume": 92700
    },
    {
      "time": "2026-03-24",
      "open": 9.770000457763672,
      "high": 9.770000457763672,
      "low": 9.600000381469727,
      "close": 9.640000343322754,
      "volume": 317500
    },
    {
      "time": "2026-03-25",
      "open": 9.649999618530273,
      "high": 9.729999542236328,
      "low": 9.619999885559082,
      "close": 9.670000076293945,
      "volume": 179500
    },
    {
      "time": "2026-03-26",
      "open": 9.670000076293945,
      "high": 9.710000038146973,
      "low": 9.420000076293945,
      "close": 9.470000267028809,
      "volume": 328000
    },
    {
      "time": "2026-03-27",
      "open": 9.420000076293945,
      "high": 9.460000038146973,
      "low": 9.260000228881836,
      "close": 9.380000114440918,
      "volume": 243400
    },
    {
      "time": "2026-03-30",
      "open": 9.430000305175781,
      "high": 9.4399995803833,
      "low": 9.260000228881836,
      "close": 9.3100004196167,
      "volume": 414200
    },
    {
      "time": "2026-03-31",
      "open": 9.4399995803833,
      "high": 9.619999885559082,
      "low": 9.399999618530273,
      "close": 9.619999885559082,
      "volume": 259200
    },
    {
      "time": "2026-04-01",
      "open": 9.609999656677246,
      "high": 9.710000038146973,
      "low": 9.600000381469727,
      "close": 9.65999984741211,
      "volume": 223300
    },
    {
      "time": "2026-04-02",
      "open": 9.600000381469727,
      "high": 9.619999885559082,
      "low": 9.460000038146973,
      "close": 9.529999732971191,
      "volume": 408000
    },
    {
      "time": "2026-04-06",
      "open": 9.529999732971191,
      "high": 9.5600004196167,
      "low": 9.460000038146973,
      "close": 9.510000228881836,
      "volume": 308500
    },
    {
      "time": "2026-04-07",
      "open": 9.479999542236328,
      "high": 9.680000305175781,
      "low": 9.430000305175781,
      "close": 9.670000076293945,
      "volume": 294600
    },
    {
      "time": "2026-04-08",
      "open": 9.8100004196167,
      "high": 9.859999656677246,
      "low": 9.710000038146973,
      "close": 9.819999694824219,
      "volume": 164100
    },
    {
      "time": "2026-04-09",
      "open": 9.859999656677246,
      "high": 9.9399995803833,
      "low": 9.829999923706055,
      "close": 9.90999984741211,
      "volume": 158400
    },
    {
      "time": "2026-04-10",
      "open": 9.930000305175781,
      "high": 9.930000305175781,
      "low": 9.850000381469727,
      "close": 9.880000114440918,
      "volume": 107000
    },
    {
      "time": "2026-04-13",
      "open": 9.880000114440918,
      "high": 9.949999809265137,
      "low": 9.819999694824219,
      "close": 9.9399995803833,
      "volume": 108000
    },
    {
      "time": "2026-04-14",
      "open": 9.850000381469727,
      "high": 10,
      "low": 9.850000381469727,
      "close": 9.850000381469727,
      "volume": 110000
    },
    {
      "time": "2026-04-15",
      "open": 9.829999923706055,
      "high": 9.930000305175781,
      "low": 9.8100004196167,
      "close": 9.829999923706055,
      "volume": 127700
    },
    {
      "time": "2026-04-16",
      "open": 9.869999885559082,
      "high": 9.890000343322754,
      "low": 9.8100004196167,
      "close": 9.829999923706055,
      "volume": 95300
    },
    {
      "time": "2026-04-17",
      "open": 9.859999656677246,
      "high": 9.970000267028809,
      "low": 9.850000381469727,
      "close": 9.899999618530273,
      "volume": 140400
    },
    {
      "time": "2026-04-20",
      "open": 9.90999984741211,
      "high": 9.970000267028809,
      "low": 9.880000114440918,
      "close": 9.9399995803833,
      "volume": 52000
    },
    {
      "time": "2026-04-21",
      "open": 9.979999542236328,
      "high": 9.979999542236328,
      "low": 9.880000114440918,
      "close": 9.890000343322754,
      "volume": 86300
    },
    {
      "time": "2026-04-22",
      "open": 9.90999984741211,
      "high": 9.90999984741211,
      "low": 9.8100004196167,
      "close": 9.859999656677246,
      "volume": 79400
    },
    {
      "time": "2026-04-23",
      "open": 9.84000015258789,
      "high": 9.90999984741211,
      "low": 9.819999694824219,
      "close": 9.859999656677246,
      "volume": 189500
    },
    {
      "time": "2026-04-24",
      "open": 9.850000381469727,
      "high": 9.899999618530273,
      "low": 9.8100004196167,
      "close": 9.880000114440918,
      "volume": 110800
    },
    {
      "time": "2026-04-27",
      "open": 9.890000343322754,
      "high": 9.899999618530273,
      "low": 9.829999923706055,
      "close": 9.880000114440918,
      "volume": 64200
    },
    {
      "time": "2026-04-28",
      "open": 9.8100004196167,
      "high": 9.829999923706055,
      "low": 9.779999732971191,
      "close": 9.779999732971191,
      "volume": 143200
    },
    {
      "time": "2026-04-29",
      "open": 9.770000457763672,
      "high": 9.779999732971191,
      "low": 9.729999542236328,
      "close": 9.75,
      "volume": 90800
    },
    {
      "time": "2026-04-30",
      "open": 9.789999961853027,
      "high": 9.859999656677246,
      "low": 9.75,
      "close": 9.84000015258789,
      "volume": 181800
    },
    {
      "time": "2026-05-01",
      "open": 9.819999694824219,
      "high": 9.880000114440918,
      "low": 9.779999732971191,
      "close": 9.800000190734863,
      "volume": 165900
    },
    {
      "time": "2026-05-04",
      "open": 9.75,
      "high": 9.8100004196167,
      "low": 9.649999618530273,
      "close": 9.649999618530273,
      "volume": 236800
    },
    {
      "time": "2026-05-05",
      "open": 9.6899995803833,
      "high": 9.829999923706055,
      "low": 9.680000305175781,
      "close": 9.819999694824219,
      "volume": 106000
    },
    {
      "time": "2026-05-06",
      "open": 9.880000114440918,
      "high": 9.949999809265137,
      "low": 9.859999656677246,
      "close": 9.899999618530273,
      "volume": 89400
    },
    {
      "time": "2026-05-07",
      "open": 9.899999618530273,
      "high": 9.9399995803833,
      "low": 9.869999885559082,
      "close": 9.899999618530273,
      "volume": 108500
    },
    {
      "time": "2026-05-08",
      "open": 9.920000076293945,
      "high": 9.949999809265137,
      "low": 9.90999984741211,
      "close": 9.9399995803833,
      "volume": 101000
    },
    {
      "time": "2026-05-11",
      "open": 9.9399995803833,
      "high": 9.989999771118164,
      "low": 9.930000305175781,
      "close": 9.960000038146973,
      "volume": 98700
    },
    {
      "time": "2026-05-12",
      "open": 9.949999809265137,
      "high": 9.949999809265137,
      "low": 9.890000343322754,
      "close": 9.920000076293945,
      "volume": 148300
    },
    {
      "time": "2026-05-13",
      "open": 9.920000076293945,
      "high": 9.960000038146973,
      "low": 9.880000114440918,
      "close": 9.920000076293945,
      "volume": 153200
    },
    {
      "time": "2026-05-14",
      "open": 9.880000114440918,
      "high": 9.890000343322754,
      "low": 9.859999656677246,
      "close": 9.869999885559082,
      "volume": 102800
    },
    {
      "time": "2026-05-15",
      "open": 9.779999732971191,
      "high": 9.800000190734863,
      "low": 9.680000305175781,
      "close": 9.680000305175781,
      "volume": 109200
    },
    {
      "time": "2026-05-18",
      "open": 9.670000076293945,
      "high": 9.779999732971191,
      "low": 9.600000381469727,
      "close": 9.619999885559082,
      "volume": 100800
    },
    {
      "time": "2026-05-19",
      "open": 9.5600004196167,
      "high": 9.670000076293945,
      "low": 9.550000190734863,
      "close": 9.550000190734863,
      "volume": 208600
    },
    {
      "time": "2026-05-20",
      "open": 9.550000190734863,
      "high": 9.640000343322754,
      "low": 9.550000190734863,
      "close": 9.619999885559082,
      "volume": 182300
    },
    {
      "time": "2026-05-21",
      "open": 9.640000343322754,
      "high": 9.670000076293945,
      "low": 9.600000381469727,
      "close": 9.640000343322754,
      "volume": 87900
    },
    {
      "time": "2026-05-22",
      "open": 9.649999618530273,
      "high": 9.699999809265137,
      "low": 9.609999656677246,
      "close": 9.670000076293945,
      "volume": 125900
    },
    {
      "time": "2026-05-26",
      "open": 9.729999542236328,
      "high": 9.789999961853027,
      "low": 9.6899995803833,
      "close": 9.760000228881836,
      "volume": 92300
    },
    {
      "time": "2026-05-27",
      "open": 9.770000457763672,
      "high": 9.899999618530273,
      "low": 9.760000228881836,
      "close": 9.8100004196167,
      "volume": 132300
    },
    {
      "time": "2026-05-28",
      "open": 9.819999694824219,
      "high": 9.90999984741211,
      "low": 9.819999694824219,
      "close": 9.90999984741211,
      "volume": 111300
    },
    {
      "time": "2026-05-29",
      "open": 9.930000305175781,
      "high": 9.949999809265137,
      "low": 9.899999618530273,
      "close": 9.920000076293945,
      "volume": 175500
    },
    {
      "time": "2026-06-01",
      "open": 9.90999984741211,
      "high": 9.9399995803833,
      "low": 9.890000343322754,
      "close": 9.899999618530273,
      "volume": 134100
    },
    {
      "time": "2026-06-02",
      "open": 9.880000114440918,
      "high": 9.930000305175781,
      "low": 9.850000381469727,
      "close": 9.899999618530273,
      "volume": 144400
    },
    {
      "time": "2026-06-03",
      "open": 9.880000114440918,
      "high": 9.880000114440918,
      "low": 9.8100004196167,
      "close": 9.869999885559082,
      "volume": 195100
    },
    {
      "time": "2026-06-04",
      "open": 9.859999656677246,
      "high": 9.899999618530273,
      "low": 9.850000381469727,
      "close": 9.880000114440918,
      "volume": 95600
    },
    {
      "time": "2026-06-05",
      "open": 9.850000381469727,
      "high": 9.880000114440918,
      "low": 9.829999923706055,
      "close": 9.880000114440918,
      "volume": 153100
    },
    {
      "time": "2026-06-08",
      "open": 9.880000114440918,
      "high": 9.9399995803833,
      "low": 9.84000015258789,
      "close": 9.859999656677246,
      "volume": 122000
    },
    {
      "time": "2026-06-09",
      "open": 9.899999618530273,
      "high": 9.949999809265137,
      "low": 9.880000114440918,
      "close": 9.949999809265137,
      "volume": 57200
    },
    {
      "time": "2026-06-10",
      "open": 9.949999809265137,
      "high": 10.039999961853027,
      "low": 9.949999809265137,
      "close": 9.989999771118164,
      "volume": 176200
    },
    {
      "time": "2026-06-11",
      "open": 10.010000228881836,
      "high": 10.050000190734863,
      "low": 9.949999809265137,
      "close": 10.020000457763672,
      "volume": 125900
    },
    {
      "time": "2026-06-12",
      "open": 10.039999961853027,
      "high": 10.079999923706055,
      "low": 9.960000038146973,
      "close": 10.039999961853027,
      "volume": 127000
    },
    {
      "time": "2026-06-15",
      "open": 10.029999732971191,
      "high": 10.050000190734863,
      "low": 9.989999771118164,
      "close": 10.029999732971191,
      "volume": 99500
    },
    {
      "time": "2026-06-16",
      "open": 10.029999732971191,
      "high": 10.029999732971191,
      "low": 9.920000076293945,
      "close": 9.979999542236328,
      "volume": 155300
    },
    {
      "time": "2026-06-17",
      "open": 9.979999542236328,
      "high": 10.010000228881836,
      "low": 9.949999809265137,
      "close": 9.979999542236328,
      "volume": 89100
    },
    {
      "time": "2026-06-18",
      "open": 9.979999542236328,
      "high": 10.199999809265137,
      "low": 9.979999542236328,
      "close": 10.069999694824219,
      "volume": 211000
    },
    {
      "time": "2026-06-22",
      "open": 10.020000457763672,
      "high": 10.029999732971191,
      "low": 9.970000267028809,
      "close": 9.989999771118164,
      "volume": 143500
    },
    {
      "time": "2026-06-23",
      "open": 9.970000267028809,
      "high": 9.989999771118164,
      "low": 9.9399995803833,
      "close": 9.979999542236328,
      "volume": 109900
    },
    {
      "time": "2026-06-24",
      "open": 9.979999542236328,
      "high": 10.020000457763672,
      "low": 9.970000267028809,
      "close": 10.010000228881836,
      "volume": 116200
    },
    {
      "time": "2026-06-25",
      "open": 10.010000228881836,
      "high": 10.079999923706055,
      "low": 9.989999771118164,
      "close": 10.039999961853027,
      "volume": 170300
    },
    {
      "time": "2026-06-26",
      "open": 10.050000190734863,
      "high": 10.09000015258789,
      "low": 10,
      "close": 10.0600004196167,
      "volume": 145600
    },
    {
      "time": "2026-06-29",
      "open": 10.09000015258789,
      "high": 10.130000114440918,
      "low": 10.039999961853027,
      "close": 10.100000381469727,
      "volume": 149500
    },
    {
      "time": "2026-06-30",
      "open": 10.140000343322754,
      "high": 10.149999618530273,
      "low": 10.09000015258789,
      "close": 10.119999885559082,
      "volume": 164000
    },
    {
      "time": "2026-07-01",
      "open": 10.09000015258789,
      "high": 10.210000038146973,
      "low": 10.09000015258789,
      "close": 10.170000076293945,
      "volume": 218400
    },
    {
      "time": "2026-07-02",
      "open": 10.199999809265137,
      "high": 10.25,
      "low": 10.170000076293945,
      "close": 10.199999809265137,
      "volume": 101600
    },
    {
      "time": "2026-07-06",
      "open": 10.170000076293945,
      "high": 10.260000228881836,
      "low": 10.149999618530273,
      "close": 10.229999542236328,
      "volume": 170100
    },
    {
      "time": "2026-07-07",
      "open": 10.220000267028809,
      "high": 10.220000267028809,
      "low": 10.149999618530273,
      "close": 10.210000038146973,
      "volume": 132000
    },
    {
      "time": "2026-07-08",
      "open": 10.170000076293945,
      "high": 10.279999732971191,
      "low": 10.140000343322754,
      "close": 10.199999809265137,
      "volume": 306700
    },
    {
      "time": "2026-07-09",
      "open": 10.229999542236328,
      "high": 10.239999771118164,
      "low": 10.1899995803833,
      "close": 10.229999542236328,
      "volume": 121200
    },
    {
      "time": "2026-07-10",
      "open": 10.260000228881836,
      "high": 10.270000457763672,
      "low": 10.199999809265137,
      "close": 10.229999542236328,
      "volume": 149700
    },
    {
      "time": "2026-07-13",
      "open": 10.210000038146973,
      "high": 10.319999694824219,
      "low": 10.180000305175781,
      "close": 10.279999732971191,
      "volume": 212400
    },
    {
      "time": "2026-07-14",
      "open": 10.25,
      "high": 10.329999923706055,
      "low": 10.220000267028809,
      "close": 10.279999732971191,
      "volume": 196400
    },
    {
      "time": "2026-07-15",
      "open": 10.279999732971191,
      "high": 10.279999732971191,
      "low": 10.229999542236328,
      "close": 10.25,
      "volume": 149700
    },
    {
      "time": "2026-07-16",
      "open": 10.210000038146973,
      "high": 10.239999771118164,
      "low": 10.15999984741211,
      "close": 10.180000305175781,
      "volume": 281900
    },
    {
      "time": "2026-07-17",
      "open": 10.149999618530273,
      "high": 10.199999809265137,
      "low": 10.109999656677246,
      "close": 10.130000114440918,
      "volume": 212400
    },
    {
      "time": "2026-07-20",
      "open": 10.15999984741211,
      "high": 10.170000076293945,
      "low": 10.079999923706055,
      "close": 10.119999885559082,
      "volume": 108700
    },
    {
      "time": "2026-07-21",
      "open": 10.100000381469727,
      "high": 10.15999984741211,
      "low": 10.0600004196167,
      "close": 10.0600004196167,
      "volume": 168900
    },
    {
      "time": "2026-07-22",
      "open": 10.0600004196167,
      "high": 10.100000381469727,
      "low": 10.020000457763672,
      "close": 10.050000190734863,
      "volume": 137600
    },
    {
      "time": "2026-07-23",
      "open": 9.989999771118164,
      "high": 9.989999771118164,
      "low": 9.90999984741211,
      "close": 9.9399995803833,
      "volume": 234500
    },
    {
      "time": "2026-07-24",
      "open": 9.9399995803833,
      "high": 9.979999542236328,
      "low": 9.930000305175781,
      "close": 9.949999809265137,
      "volume": 154451
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 9.58019998550415
    },
    {
      "time": "2025-10-06",
      "value": 9.591799983978271
    },
    {
      "time": "2025-10-07",
      "value": 9.60519998550415
    },
    {
      "time": "2025-10-08",
      "value": 9.61939998626709
    },
    {
      "time": "2025-10-09",
      "value": 9.633199977874757
    },
    {
      "time": "2025-10-10",
      "value": 9.646399974822998
    },
    {
      "time": "2025-10-13",
      "value": 9.659999980926514
    },
    {
      "time": "2025-10-14",
      "value": 9.672399978637696
    },
    {
      "time": "2025-10-15",
      "value": 9.684999980926513
    },
    {
      "time": "2025-10-16",
      "value": 9.695799980163574
    },
    {
      "time": "2025-10-17",
      "value": 9.704799976348877
    },
    {
      "time": "2025-10-20",
      "value": 9.714999980926514
    },
    {
      "time": "2025-10-21",
      "value": 9.726199989318848
    },
    {
      "time": "2025-10-22",
      "value": 9.737399997711181
    },
    {
      "time": "2025-10-23",
      "value": 9.749000015258789
    },
    {
      "time": "2025-10-24",
      "value": 9.760200023651123
    },
    {
      "time": "2025-10-27",
      "value": 9.771600017547607
    },
    {
      "time": "2025-10-28",
      "value": 9.785200004577638
    },
    {
      "time": "2025-10-29",
      "value": 9.79820001602173
    },
    {
      "time": "2025-10-30",
      "value": 9.812600002288818
    },
    {
      "time": "2025-10-31",
      "value": 9.827600002288818
    },
    {
      "time": "2025-11-03",
      "value": 9.839400005340575
    },
    {
      "time": "2025-11-04",
      "value": 9.851200008392334
    },
    {
      "time": "2025-11-05",
      "value": 9.864000015258789
    },
    {
      "time": "2025-11-06",
      "value": 9.877000007629395
    },
    {
      "time": "2025-11-07",
      "value": 9.88900001525879
    },
    {
      "time": "2025-11-10",
      "value": 9.900400009155273
    },
    {
      "time": "2025-11-11",
      "value": 9.912000007629395
    },
    {
      "time": "2025-11-12",
      "value": 9.922800006866455
    },
    {
      "time": "2025-11-13",
      "value": 9.933199996948241
    },
    {
      "time": "2025-11-14",
      "value": 9.942600002288819
    },
    {
      "time": "2025-11-17",
      "value": 9.948000011444092
    },
    {
      "time": "2025-11-18",
      "value": 9.952800006866456
    },
    {
      "time": "2025-11-19",
      "value": 9.95480001449585
    },
    {
      "time": "2025-11-20",
      "value": 9.954400024414063
    },
    {
      "time": "2025-11-21",
      "value": 9.953400020599366
    },
    {
      "time": "2025-11-24",
      "value": 9.951800022125244
    },
    {
      "time": "2025-11-25",
      "value": 9.953000011444091
    },
    {
      "time": "2025-11-26",
      "value": 9.953999996185303
    },
    {
      "time": "2025-11-28",
      "value": 9.957799987792969
    },
    {
      "time": "2025-12-01",
      "value": 9.960599994659423
    },
    {
      "time": "2025-12-02",
      "value": 9.964799995422362
    },
    {
      "time": "2025-12-03",
      "value": 9.967999992370606
    },
    {
      "time": "2025-12-04",
      "value": 9.973799991607667
    },
    {
      "time": "2025-12-05",
      "value": 9.978400001525879
    },
    {
      "time": "2025-12-08",
      "value": 9.982199993133545
    },
    {
      "time": "2025-12-09",
      "value": 9.985799999237061
    },
    {
      "time": "2025-12-10",
      "value": 9.990399990081787
    },
    {
      "time": "2025-12-11",
      "value": 9.993399982452393
    },
    {
      "time": "2025-12-12",
      "value": 9.997399978637695
    },
    {
      "time": "2025-12-15",
      "value": 10.002199974060058
    },
    {
      "time": "2025-12-16",
      "value": 10.00519998550415
    },
    {
      "time": "2025-12-17",
      "value": 10.00719997406006
    },
    {
      "time": "2025-12-18",
      "value": 10.00799997329712
    },
    {
      "time": "2025-12-19",
      "value": 10.00939998626709
    },
    {
      "time": "2025-12-22",
      "value": 10.009799995422362
    },
    {
      "time": "2025-12-23",
      "value": 10.008400001525878
    },
    {
      "time": "2025-12-24",
      "value": 10.006199989318848
    },
    {
      "time": "2025-12-26",
      "value": 10.00379997253418
    },
    {
      "time": "2025-12-29",
      "value": 10.001999988555909
    },
    {
      "time": "2025-12-30",
      "value": 10.004199981689453
    },
    {
      "time": "2025-12-31",
      "value": 10.004799976348878
    },
    {
      "time": "2026-01-02",
      "value": 10.003599967956543
    },
    {
      "time": "2026-01-05",
      "value": 10.002399959564208
    },
    {
      "time": "2026-01-06",
      "value": 10.002199954986573
    },
    {
      "time": "2026-01-07",
      "value": 10.001199951171875
    },
    {
      "time": "2026-01-08",
      "value": 10.00059995651245
    },
    {
      "time": "2026-01-09",
      "value": 10.001199970245361
    },
    {
      "time": "2026-01-12",
      "value": 10.002799968719483
    },
    {
      "time": "2026-01-13",
      "value": 10.0053999710083
    },
    {
      "time": "2026-01-14",
      "value": 10.00719997406006
    },
    {
      "time": "2026-01-15",
      "value": 10.008999977111817
    },
    {
      "time": "2026-01-16",
      "value": 10.010799980163574
    },
    {
      "time": "2026-01-20",
      "value": 10.011599979400636
    },
    {
      "time": "2026-01-21",
      "value": 10.011799983978271
    },
    {
      "time": "2026-01-22",
      "value": 10.011799983978271
    },
    {
      "time": "2026-01-23",
      "value": 10.011199989318847
    },
    {
      "time": "2026-01-26",
      "value": 10.008999996185302
    },
    {
      "time": "2026-01-27",
      "value": 10.007599983215332
    },
    {
      "time": "2026-01-28",
      "value": 10.006799983978272
    },
    {
      "time": "2026-01-29",
      "value": 10.00519998550415
    },
    {
      "time": "2026-01-30",
      "value": 10.005599994659423
    },
    {
      "time": "2026-02-02",
      "value": 10.006400012969971
    },
    {
      "time": "2026-02-03",
      "value": 10.007400016784668
    },
    {
      "time": "2026-02-04",
      "value": 10.00980001449585
    },
    {
      "time": "2026-02-05",
      "value": 10.011600017547607
    },
    {
      "time": "2026-02-06",
      "value": 10.013800010681152
    },
    {
      "time": "2026-02-09",
      "value": 10.01640001296997
    },
    {
      "time": "2026-02-10",
      "value": 10.020800018310547
    },
    {
      "time": "2026-02-11",
      "value": 10.0246000289917
    },
    {
      "time": "2026-02-12",
      "value": 10.030600032806397
    },
    {
      "time": "2026-02-13",
      "value": 10.037400035858154
    },
    {
      "time": "2026-02-17",
      "value": 10.042200050354005
    },
    {
      "time": "2026-02-18",
      "value": 10.044200057983398
    },
    {
      "time": "2026-02-19",
      "value": 10.046800060272217
    },
    {
      "time": "2026-02-20",
      "value": 10.051200065612793
    },
    {
      "time": "2026-02-23",
      "value": 10.053400058746337
    },
    {
      "time": "2026-02-24",
      "value": 10.055600051879884
    },
    {
      "time": "2026-02-25",
      "value": 10.057400054931641
    },
    {
      "time": "2026-02-26",
      "value": 10.058800048828125
    },
    {
      "time": "2026-02-27",
      "value": 10.06080005645752
    },
    {
      "time": "2026-03-02",
      "value": 10.065000057220459
    },
    {
      "time": "2026-03-03",
      "value": 10.06660005569458
    },
    {
      "time": "2026-03-04",
      "value": 10.069800052642822
    },
    {
      "time": "2026-03-05",
      "value": 10.072400054931641
    },
    {
      "time": "2026-03-06",
      "value": 10.074400043487548
    },
    {
      "time": "2026-03-09",
      "value": 10.076600036621095
    },
    {
      "time": "2026-03-10",
      "value": 10.081400051116944
    },
    {
      "time": "2026-03-11",
      "value": 10.085400066375733
    },
    {
      "time": "2026-03-12",
      "value": 10.088600063323975
    },
    {
      "time": "2026-03-13",
      "value": 10.089400062561035
    },
    {
      "time": "2026-03-16",
      "value": 10.09060007095337
    },
    {
      "time": "2026-03-17",
      "value": 10.092200088500977
    },
    {
      "time": "2026-03-18",
      "value": 10.093200092315675
    },
    {
      "time": "2026-03-19",
      "value": 10.0928000831604
    },
    {
      "time": "2026-03-20",
      "value": 10.089200096130371
    },
    {
      "time": "2026-03-23",
      "value": 10.085800094604492
    },
    {
      "time": "2026-03-24",
      "value": 10.076600093841552
    },
    {
      "time": "2026-03-25",
      "value": 10.068200092315674
    },
    {
      "time": "2026-03-26",
      "value": 10.054400100708008
    },
    {
      "time": "2026-03-27",
      "value": 10.039600105285645
    },
    {
      "time": "2026-03-30",
      "value": 10.023800106048585
    },
    {
      "time": "2026-03-31",
      "value": 10.014200096130372
    },
    {
      "time": "2026-04-01",
      "value": 10.006200084686279
    },
    {
      "time": "2026-04-02",
      "value": 9.996000080108642
    },
    {
      "time": "2026-04-06",
      "value": 9.986800079345704
    },
    {
      "time": "2026-04-07",
      "value": 9.981000080108643
    },
    {
      "time": "2026-04-08",
      "value": 9.979000072479248
    },
    {
      "time": "2026-04-09",
      "value": 9.978400077819824
    },
    {
      "time": "2026-04-10",
      "value": 9.97620008468628
    },
    {
      "time": "2026-04-13",
      "value": 9.97560007095337
    },
    {
      "time": "2026-04-14",
      "value": 9.97220006942749
    },
    {
      "time": "2026-04-15",
      "value": 9.968400058746338
    },
    {
      "time": "2026-04-16",
      "value": 9.964800052642822
    },
    {
      "time": "2026-04-17",
      "value": 9.962800045013427
    },
    {
      "time": "2026-04-20",
      "value": 9.96180004119873
    },
    {
      "time": "2026-04-21",
      "value": 9.959000053405761
    },
    {
      "time": "2026-04-22",
      "value": 9.954600048065185
    },
    {
      "time": "2026-04-23",
      "value": 9.947800045013429
    },
    {
      "time": "2026-04-24",
      "value": 9.940200042724609
    },
    {
      "time": "2026-04-27",
      "value": 9.930800037384033
    },
    {
      "time": "2026-04-28",
      "value": 9.918600025177001
    },
    {
      "time": "2026-04-29",
      "value": 9.907400016784669
    },
    {
      "time": "2026-04-30",
      "value": 9.899800014495849
    },
    {
      "time": "2026-05-01",
      "value": 9.89140001296997
    },
    {
      "time": "2026-05-04",
      "value": 9.879200000762939
    },
    {
      "time": "2026-05-05",
      "value": 9.872399997711181
    },
    {
      "time": "2026-05-06",
      "value": 9.866599998474122
    },
    {
      "time": "2026-05-07",
      "value": 9.861399993896484
    },
    {
      "time": "2026-05-08",
      "value": 9.857199993133545
    },
    {
      "time": "2026-05-11",
      "value": 9.852999992370606
    },
    {
      "time": "2026-05-12",
      "value": 9.84779998779297
    },
    {
      "time": "2026-05-13",
      "value": 9.844799995422363
    },
    {
      "time": "2026-05-14",
      "value": 9.839799995422362
    },
    {
      "time": "2026-05-15",
      "value": 9.831399993896484
    },
    {
      "time": "2026-05-18",
      "value": 9.822399997711182
    },
    {
      "time": "2026-05-19",
      "value": 9.812600002288818
    },
    {
      "time": "2026-05-20",
      "value": 9.802199993133545
    },
    {
      "time": "2026-05-21",
      "value": 9.792999992370605
    },
    {
      "time": "2026-05-22",
      "value": 9.785399990081787
    },
    {
      "time": "2026-05-26",
      "value": 9.78
    },
    {
      "time": "2026-05-27",
      "value": 9.77579999923706
    },
    {
      "time": "2026-05-28",
      "value": 9.77359998703003
    },
    {
      "time": "2026-05-29",
      "value": 9.771999988555908
    },
    {
      "time": "2026-06-01",
      "value": 9.770199985504151
    },
    {
      "time": "2026-06-02",
      "value": 9.771999969482422
    },
    {
      "time": "2026-06-03",
      "value": 9.772599964141845
    },
    {
      "time": "2026-06-04",
      "value": 9.777399959564208
    },
    {
      "time": "2026-06-05",
      "value": 9.78159996032715
    },
    {
      "time": "2026-06-08",
      "value": 9.789399948120117
    },
    {
      "time": "2026-06-09",
      "value": 9.800799942016601
    },
    {
      "time": "2026-06-10",
      "value": 9.814399929046631
    },
    {
      "time": "2026-06-11",
      "value": 9.822399940490723
    },
    {
      "time": "2026-06-12",
      "value": 9.82999994277954
    },
    {
      "time": "2026-06-15",
      "value": 9.83999994277954
    },
    {
      "time": "2026-06-16",
      "value": 9.849399929046632
    },
    {
      "time": "2026-06-17",
      "value": 9.855599918365478
    },
    {
      "time": "2026-06-18",
      "value": 9.860599918365478
    },
    {
      "time": "2026-06-22",
      "value": 9.8621999168396
    },
    {
      "time": "2026-06-23",
      "value": 9.864199905395507
    },
    {
      "time": "2026-06-24",
      "value": 9.86559991836548
    },
    {
      "time": "2026-06-25",
      "value": 9.869399909973145
    },
    {
      "time": "2026-06-26",
      "value": 9.873999919891357
    },
    {
      "time": "2026-06-29",
      "value": 9.879399929046631
    },
    {
      "time": "2026-06-30",
      "value": 9.883799934387207
    },
    {
      "time": "2026-07-01",
      "value": 9.88839994430542
    },
    {
      "time": "2026-07-02",
      "value": 9.894599933624267
    },
    {
      "time": "2026-07-06",
      "value": 9.90199993133545
    },
    {
      "time": "2026-07-07",
      "value": 9.908999938964843
    },
    {
      "time": "2026-07-08",
      "value": 9.915399932861328
    },
    {
      "time": "2026-07-09",
      "value": 9.922399921417236
    },
    {
      "time": "2026-07-10",
      "value": 9.931399917602539
    },
    {
      "time": "2026-07-13",
      "value": 9.941999912261963
    },
    {
      "time": "2026-07-14",
      "value": 9.95079990386963
    },
    {
      "time": "2026-07-15",
      "value": 9.959799900054932
    },
    {
      "time": "2026-07-16",
      "value": 9.970399913787842
    },
    {
      "time": "2026-07-17",
      "value": 9.976599922180176
    },
    {
      "time": "2026-07-20",
      "value": 9.980999927520752
    },
    {
      "time": "2026-07-21",
      "value": 9.98419994354248
    },
    {
      "time": "2026-07-22",
      "value": 9.986399955749512
    },
    {
      "time": "2026-07-23",
      "value": 9.985999946594239
    },
    {
      "time": "2026-07-24",
      "value": 9.986599941253662
    }
  ],
  "analysis": null
}