{
  "ok": true,
  "cached": false,
  "ticker": "SWZ",
  "price": 5.88,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "SELL MORITZ A",
      "title": "Director",
      "is_csuite": 0,
      "value": 14770,
      "avg_price": 5.87,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "SELL MORITZ A",
      "title": "Director",
      "is_csuite": 0,
      "value": 8780,
      "avg_price": 5.92,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "GOLDSTEIN PHILLIP",
      "title": "Secretary",
      "is_csuite": 0,
      "value": 35581,
      "avg_price": 5.95,
      "filing_date": "2026-07-08"
    },
    {
      "owner": "Dakos Andrew",
      "title": "President and CEO",
      "is_csuite": 1,
      "value": 29601,
      "avg_price": 5.92,
      "filing_date": "2026-07-07"
    },
    {
      "owner": "SELL MORITZ A",
      "title": "Director",
      "is_csuite": 0,
      "value": 24176,
      "avg_price": 5.9,
      "filing_date": "2026-06-30"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 6.230000019073486,
      "high": 6.260000228881836,
      "low": 6.21999979019165,
      "close": 6.25,
      "volume": 20400
    },
    {
      "time": "2025-07-28",
      "open": 6.230000019073486,
      "high": 6.230000019073486,
      "low": 6.210000038146973,
      "close": 6.210000038146973,
      "volume": 23800
    },
    {
      "time": "2025-07-29",
      "open": 6.429999828338623,
      "high": 6.429999828338623,
      "low": 6.210000038146973,
      "close": 6.210000038146973,
      "volume": 7100
    },
    {
      "time": "2025-07-30",
      "open": 6.25,
      "high": 6.25,
      "low": 6.170000076293945,
      "close": 6.170000076293945,
      "volume": 34200
    },
    {
      "time": "2025-07-31",
      "open": 6.170000076293945,
      "high": 6.190000057220459,
      "low": 6.150000095367432,
      "close": 6.159999847412109,
      "volume": 17100
    },
    {
      "time": "2025-08-01",
      "open": 6.119999885559082,
      "high": 6.130000114440918,
      "low": 6,
      "close": 6,
      "volume": 93800
    },
    {
      "time": "2025-08-04",
      "open": 6.050000190734863,
      "high": 6.159999847412109,
      "low": 6.039999961853027,
      "close": 6.159999847412109,
      "volume": 59400
    },
    {
      "time": "2025-08-05",
      "open": 6.110000133514404,
      "high": 6.139999866485596,
      "low": 6.110000133514404,
      "close": 6.119999885559082,
      "volume": 23400
    },
    {
      "time": "2025-08-06",
      "open": 6.139999866485596,
      "high": 6.150000095367432,
      "low": 6.130000114440918,
      "close": 6.139999866485596,
      "volume": 23900
    },
    {
      "time": "2025-08-07",
      "open": 6.170000076293945,
      "high": 6.21999979019165,
      "low": 6.119999885559082,
      "close": 6.130000114440918,
      "volume": 82100
    },
    {
      "time": "2025-08-08",
      "open": 6.110000133514404,
      "high": 6.190000057220459,
      "low": 6.110000133514404,
      "close": 6.119999885559082,
      "volume": 62200
    },
    {
      "time": "2025-08-11",
      "open": 6.119999885559082,
      "high": 6.199999809265137,
      "low": 6.099999904632568,
      "close": 6.110000133514404,
      "volume": 36100
    },
    {
      "time": "2025-08-12",
      "open": 6.099999904632568,
      "high": 6.190000057220459,
      "low": 6.050000190734863,
      "close": 6.070000171661377,
      "volume": 222800
    },
    {
      "time": "2025-08-13",
      "open": 6.119999885559082,
      "high": 6.190000057220459,
      "low": 6.079999923706055,
      "close": 6.090000152587891,
      "volume": 58100
    },
    {
      "time": "2025-08-14",
      "open": 6.119999885559082,
      "high": 6.130000114440918,
      "low": 6.090000152587891,
      "close": 6.090000152587891,
      "volume": 55600
    },
    {
      "time": "2025-08-15",
      "open": 6.099999904632568,
      "high": 6.119999885559082,
      "low": 6.070000171661377,
      "close": 6.090000152587891,
      "volume": 78600
    },
    {
      "time": "2025-08-18",
      "open": 6.090000152587891,
      "high": 6.090000152587891,
      "low": 6.059999942779541,
      "close": 6.079999923706055,
      "volume": 29300
    },
    {
      "time": "2025-08-19",
      "open": 6.079999923706055,
      "high": 6.119999885559082,
      "low": 6.079999923706055,
      "close": 6.099999904632568,
      "volume": 14700
    },
    {
      "time": "2025-08-20",
      "open": 6.099999904632568,
      "high": 6.119999885559082,
      "low": 6.079999923706055,
      "close": 6.079999923706055,
      "volume": 363300
    },
    {
      "time": "2025-08-21",
      "open": 6.03000020980835,
      "high": 6.130000114440918,
      "low": 6.03000020980835,
      "close": 6.059999942779541,
      "volume": 128200
    },
    {
      "time": "2025-08-22",
      "open": 6.090000152587891,
      "high": 6.130000114440918,
      "low": 6.090000152587891,
      "close": 6.119999885559082,
      "volume": 62900
    },
    {
      "time": "2025-08-25",
      "open": 6.079999923706055,
      "high": 6.139999866485596,
      "low": 6.050000190734863,
      "close": 6.050000190734863,
      "volume": 416600
    },
    {
      "time": "2025-08-26",
      "open": 6.059999942779541,
      "high": 6.079999923706055,
      "low": 6.059999942779541,
      "close": 6.070000171661377,
      "volume": 19000
    },
    {
      "time": "2025-08-27",
      "open": 6.090000152587891,
      "high": 6.090000152587891,
      "low": 6.050000190734863,
      "close": 6.070000171661377,
      "volume": 44400
    },
    {
      "time": "2025-08-28",
      "open": 6.090000152587891,
      "high": 6.090000152587891,
      "low": 6.050000190734863,
      "close": 6.050000190734863,
      "volume": 101500
    },
    {
      "time": "2025-08-29",
      "open": 6.059999942779541,
      "high": 6.090000152587891,
      "low": 6.039999961853027,
      "close": 6.039999961853027,
      "volume": 46200
    },
    {
      "time": "2025-09-02",
      "open": 6.019999980926514,
      "high": 6.03000020980835,
      "low": 5.989999771118164,
      "close": 6.019999980926514,
      "volume": 24800
    },
    {
      "time": "2025-09-03",
      "open": 6.039999961853027,
      "high": 6.039999961853027,
      "low": 6.019999980926514,
      "close": 6.03000020980835,
      "volume": 28700
    },
    {
      "time": "2025-09-04",
      "open": 6.050000190734863,
      "high": 6.119999885559082,
      "low": 6.050000190734863,
      "close": 6.110000133514404,
      "volume": 103700
    },
    {
      "time": "2025-09-05",
      "open": 6.130000114440918,
      "high": 6.150000095367432,
      "low": 6.050000190734863,
      "close": 6.130000114440918,
      "volume": 45900
    },
    {
      "time": "2025-09-08",
      "open": 6.150000095367432,
      "high": 6.170000076293945,
      "low": 6.099999904632568,
      "close": 6.119999885559082,
      "volume": 13700
    },
    {
      "time": "2025-09-09",
      "open": 6.139999866485596,
      "high": 6.150000095367432,
      "low": 6.090000152587891,
      "close": 6.090000152587891,
      "volume": 20100
    },
    {
      "time": "2025-09-10",
      "open": 6.110000133514404,
      "high": 6.119999885559082,
      "low": 6.090000152587891,
      "close": 6.090000152587891,
      "volume": 19300
    },
    {
      "time": "2025-09-11",
      "open": 6.110000133514404,
      "high": 6.130000114440918,
      "low": 6.110000133514404,
      "close": 6.119999885559082,
      "volume": 17100
    },
    {
      "time": "2025-09-12",
      "open": 6.099999904632568,
      "high": 6.159999847412109,
      "low": 6.099999904632568,
      "close": 6.150000095367432,
      "volume": 14900
    },
    {
      "time": "2025-09-15",
      "open": 6.150000095367432,
      "high": 6.179999828338623,
      "low": 6.150000095367432,
      "close": 6.150000095367432,
      "volume": 9000
    },
    {
      "time": "2025-09-16",
      "open": 6.139999866485596,
      "high": 6.170000076293945,
      "low": 6.130000114440918,
      "close": 6.139999866485596,
      "volume": 5100
    },
    {
      "time": "2025-09-17",
      "open": 6.110000133514404,
      "high": 6.150000095367432,
      "low": 6.110000133514404,
      "close": 6.130000114440918,
      "volume": 17500
    },
    {
      "time": "2025-09-18",
      "open": 6.130000114440918,
      "high": 6.159999847412109,
      "low": 6.119999885559082,
      "close": 6.130000114440918,
      "volume": 17100
    },
    {
      "time": "2025-09-19",
      "open": 6.150000095367432,
      "high": 6.159999847412109,
      "low": 6.099999904632568,
      "close": 6.119999885559082,
      "volume": 18600
    },
    {
      "time": "2025-09-22",
      "open": 6.099999904632568,
      "high": 6.099999904632568,
      "low": 6.079999923706055,
      "close": 6.079999923706055,
      "volume": 15800
    },
    {
      "time": "2025-09-23",
      "open": 6.079999923706055,
      "high": 6.110000133514404,
      "low": 6.070000171661377,
      "close": 6.079999923706055,
      "volume": 17100
    },
    {
      "time": "2025-09-24",
      "open": 6.090000152587891,
      "high": 6.090000152587891,
      "low": 6.059999942779541,
      "close": 6.079999923706055,
      "volume": 31600
    },
    {
      "time": "2025-09-25",
      "open": 6.039999961853027,
      "high": 6.050000190734863,
      "low": 6.010000228881836,
      "close": 6.010000228881836,
      "volume": 22900
    },
    {
      "time": "2025-09-26",
      "open": 6.039999961853027,
      "high": 6.079999923706055,
      "low": 6.039999961853027,
      "close": 6.059999942779541,
      "volume": 55400
    },
    {
      "time": "2025-09-29",
      "open": 6.090000152587891,
      "high": 6.110000133514404,
      "low": 6.079999923706055,
      "close": 6.090000152587891,
      "volume": 11900
    },
    {
      "time": "2025-09-30",
      "open": 6.070000171661377,
      "high": 6.090000152587891,
      "low": 6.039999961853027,
      "close": 6.079999923706055,
      "volume": 12900
    },
    {
      "time": "2025-10-01",
      "open": 6.099999904632568,
      "high": 6.110000133514404,
      "low": 6.079999923706055,
      "close": 6.099999904632568,
      "volume": 34800
    },
    {
      "time": "2025-10-02",
      "open": 6.099999904632568,
      "high": 6.099999904632568,
      "low": 6.079999923706055,
      "close": 6.079999923706055,
      "volume": 10200
    },
    {
      "time": "2025-10-03",
      "open": 6.099999904632568,
      "high": 6.110000133514404,
      "low": 6.039999961853027,
      "close": 6.070000171661377,
      "volume": 31400
    },
    {
      "time": "2025-10-06",
      "open": 6.070000171661377,
      "high": 6.099999904632568,
      "low": 6.03000020980835,
      "close": 6.059999942779541,
      "volume": 33100
    },
    {
      "time": "2025-10-07",
      "open": 6.039999961853027,
      "high": 6.039999961853027,
      "low": 5.980000019073486,
      "close": 5.980000019073486,
      "volume": 54800
    },
    {
      "time": "2025-10-08",
      "open": 5.96999979019165,
      "high": 6.019999980926514,
      "low": 5.96999979019165,
      "close": 5.96999979019165,
      "volume": 112200
    },
    {
      "time": "2025-10-09",
      "open": 5.980000019073486,
      "high": 5.980000019073486,
      "low": 5.929999828338623,
      "close": 5.929999828338623,
      "volume": 43800
    },
    {
      "time": "2025-10-10",
      "open": 5.940000057220459,
      "high": 6.03000020980835,
      "low": 5.840000152587891,
      "close": 5.849999904632568,
      "volume": 125600
    },
    {
      "time": "2025-10-13",
      "open": 5.849999904632568,
      "high": 5.940000057220459,
      "low": 5.849999904632568,
      "close": 5.869999885559082,
      "volume": 21000
    },
    {
      "time": "2025-10-14",
      "open": 5.900000095367432,
      "high": 5.96999979019165,
      "low": 5.860000133514404,
      "close": 5.900000095367432,
      "volume": 42700
    },
    {
      "time": "2025-10-15",
      "open": 5.920000076293945,
      "high": 5.949999809265137,
      "low": 5.860000133514404,
      "close": 5.940000057220459,
      "volume": 27400
    },
    {
      "time": "2025-10-16",
      "open": 5.96999979019165,
      "high": 5.989999771118164,
      "low": 5.920000076293945,
      "close": 5.949999809265137,
      "volume": 192200
    },
    {
      "time": "2025-10-17",
      "open": 5.940000057220459,
      "high": 6.019999980926514,
      "low": 5.929999828338623,
      "close": 5.980000019073486,
      "volume": 41000
    },
    {
      "time": "2025-10-20",
      "open": 5.989999771118164,
      "high": 6.019999980926514,
      "low": 5.980000019073486,
      "close": 5.989999771118164,
      "volume": 73800
    },
    {
      "time": "2025-10-21",
      "open": 6,
      "high": 6.039999961853027,
      "low": 5.980000019073486,
      "close": 6.03000020980835,
      "volume": 38200
    },
    {
      "time": "2025-10-22",
      "open": 5.980000019073486,
      "high": 6.050000190734863,
      "low": 5.980000019073486,
      "close": 6.050000190734863,
      "volume": 13200
    },
    {
      "time": "2025-10-23",
      "open": 6.019999980926514,
      "high": 6.059999942779541,
      "low": 6.019999980926514,
      "close": 6.050000190734863,
      "volume": 10000
    },
    {
      "time": "2025-10-24",
      "open": 6.03000020980835,
      "high": 6.079999923706055,
      "low": 6.03000020980835,
      "close": 6.03000020980835,
      "volume": 7800
    },
    {
      "time": "2025-10-27",
      "open": 6.039999961853027,
      "high": 6.070000171661377,
      "low": 6.03000020980835,
      "close": 6.039999961853027,
      "volume": 23300
    },
    {
      "time": "2025-10-28",
      "open": 6.019999980926514,
      "high": 6.019999980926514,
      "low": 5.929999828338623,
      "close": 5.96999979019165,
      "volume": 62000
    },
    {
      "time": "2025-10-29",
      "open": 5.96999979019165,
      "high": 5.989999771118164,
      "low": 5.880000114440918,
      "close": 5.889999866485596,
      "volume": 67400
    },
    {
      "time": "2025-10-30",
      "open": 5.849999904632568,
      "high": 5.960000038146973,
      "low": 5.849999904632568,
      "close": 5.940000057220459,
      "volume": 93500
    },
    {
      "time": "2025-10-31",
      "open": 5.920000076293945,
      "high": 5.940000057220459,
      "low": 5.889999866485596,
      "close": 5.920000076293945,
      "volume": 15700
    },
    {
      "time": "2025-11-03",
      "open": 5.900000095367432,
      "high": 5.940000057220459,
      "low": 5.900000095367432,
      "close": 5.909999847412109,
      "volume": 30200
    },
    {
      "time": "2025-11-04",
      "open": 5.880000114440918,
      "high": 5.960000038146973,
      "low": 5.880000114440918,
      "close": 5.960000038146973,
      "volume": 24400
    },
    {
      "time": "2025-11-05",
      "open": 5.940000057220459,
      "high": 5.989999771118164,
      "low": 5.929999828338623,
      "close": 5.980000019073486,
      "volume": 42600
    },
    {
      "time": "2025-11-06",
      "open": 5.980000019073486,
      "high": 6.039999961853027,
      "low": 5.96999979019165,
      "close": 6.010000228881836,
      "volume": 27200
    },
    {
      "time": "2025-11-07",
      "open": 5.980000019073486,
      "high": 6.03000020980835,
      "low": 5.980000019073486,
      "close": 6,
      "volume": 65600
    },
    {
      "time": "2025-11-10",
      "open": 6.019999980926514,
      "high": 6.050000190734863,
      "low": 6,
      "close": 6.050000190734863,
      "volume": 12400
    },
    {
      "time": "2025-11-11",
      "open": 6.050000190734863,
      "high": 6.059999942779541,
      "low": 6.03000020980835,
      "close": 6.039999961853027,
      "volume": 60300
    },
    {
      "time": "2025-11-12",
      "open": 6.050000190734863,
      "high": 6.070000171661377,
      "low": 6.03000020980835,
      "close": 6.050000190734863,
      "volume": 97500
    },
    {
      "time": "2025-11-13",
      "open": 6.050000190734863,
      "high": 6.059999942779541,
      "low": 6.03000020980835,
      "close": 6.039999961853027,
      "volume": 65300
    },
    {
      "time": "2025-11-14",
      "open": 6.03000020980835,
      "high": 6.03000020980835,
      "low": 5.960000038146973,
      "close": 5.989999771118164,
      "volume": 77200
    },
    {
      "time": "2025-11-17",
      "open": 6.010000228881836,
      "high": 6.019999980926514,
      "low": 6,
      "close": 6.010000228881836,
      "volume": 13100
    },
    {
      "time": "2025-11-18",
      "open": 5.989999771118164,
      "high": 5.989999771118164,
      "low": 5.949999809265137,
      "close": 5.960000038146973,
      "volume": 41700
    },
    {
      "time": "2025-11-19",
      "open": 5.940000057220459,
      "high": 5.980000019073486,
      "low": 5.929999828338623,
      "close": 5.940000057220459,
      "volume": 13000
    },
    {
      "time": "2025-11-20",
      "open": 5.940000057220459,
      "high": 5.96999979019165,
      "low": 5.900000095367432,
      "close": 5.900000095367432,
      "volume": 17100
    },
    {
      "time": "2025-11-21",
      "open": 5.940000057220459,
      "high": 5.960000038146973,
      "low": 5.909999847412109,
      "close": 5.949999809265137,
      "volume": 81000
    },
    {
      "time": "2025-11-24",
      "open": 5.920000076293945,
      "high": 6,
      "low": 5.920000076293945,
      "close": 5.980000019073486,
      "volume": 71200
    },
    {
      "time": "2025-11-25",
      "open": 5.960000038146973,
      "high": 6.010000228881836,
      "low": 5.960000038146973,
      "close": 6,
      "volume": 34700
    },
    {
      "time": "2025-11-26",
      "open": 6.010000228881836,
      "high": 6.059999942779541,
      "low": 6,
      "close": 6.03000020980835,
      "volume": 80100
    },
    {
      "time": "2025-11-28",
      "open": 6.010000228881836,
      "high": 6.059999942779541,
      "low": 6.010000228881836,
      "close": 6.03000020980835,
      "volume": 12300
    },
    {
      "time": "2025-12-01",
      "open": 6.019999980926514,
      "high": 6.059999942779541,
      "low": 6.010000228881836,
      "close": 6.050000190734863,
      "volume": 48700
    },
    {
      "time": "2025-12-02",
      "open": 6.039999961853027,
      "high": 6.059999942779541,
      "low": 6.010000228881836,
      "close": 6.050000190734863,
      "volume": 55100
    },
    {
      "time": "2025-12-03",
      "open": 6.019999980926514,
      "high": 6.059999942779541,
      "low": 6.019999980926514,
      "close": 6.050000190734863,
      "volume": 145400
    },
    {
      "time": "2025-12-04",
      "open": 6.03000020980835,
      "high": 6.110000133514404,
      "low": 6.03000020980835,
      "close": 6.099999904632568,
      "volume": 180100
    },
    {
      "time": "2025-12-05",
      "open": 6.079999923706055,
      "high": 6.119999885559082,
      "low": 6.079999923706055,
      "close": 6.099999904632568,
      "volume": 61500
    },
    {
      "time": "2025-12-08",
      "open": 6.110000133514404,
      "high": 6.170000076293945,
      "low": 6.110000133514404,
      "close": 6.170000076293945,
      "volume": 80000
    },
    {
      "time": "2025-12-09",
      "open": 6.079999923706055,
      "high": 6.260000228881836,
      "low": 6.059999942779541,
      "close": 6.150000095367432,
      "volume": 46500
    },
    {
      "time": "2025-12-10",
      "open": 6.130000114440918,
      "high": 6.159999847412109,
      "low": 6.099999904632568,
      "close": 6.139999866485596,
      "volume": 114700
    },
    {
      "time": "2025-12-11",
      "open": 6.139999866485596,
      "high": 6.170000076293945,
      "low": 6.130000114440918,
      "close": 6.159999847412109,
      "volume": 89800
    },
    {
      "time": "2025-12-12",
      "open": 6.159999847412109,
      "high": 6.190000057220459,
      "low": 6.119999885559082,
      "close": 6.190000057220459,
      "volume": 67500
    },
    {
      "time": "2025-12-15",
      "open": 6.190000057220459,
      "high": 6.25,
      "low": 6.190000057220459,
      "close": 6.239999771118164,
      "volume": 132000
    },
    {
      "time": "2025-12-16",
      "open": 6.210000038146973,
      "high": 6.239999771118164,
      "low": 6.159999847412109,
      "close": 6.170000076293945,
      "volume": 87700
    },
    {
      "time": "2025-12-17",
      "open": 6.170000076293945,
      "high": 6.190000057220459,
      "low": 6.150000095367432,
      "close": 6.170000076293945,
      "volume": 34000
    },
    {
      "time": "2025-12-18",
      "open": 6.21999979019165,
      "high": 6.21999979019165,
      "low": 6.139999866485596,
      "close": 6.199999809265137,
      "volume": 55200
    },
    {
      "time": "2025-12-19",
      "open": 6.190000057220459,
      "high": 6.230000019073486,
      "low": 6.159999847412109,
      "close": 6.179999828338623,
      "volume": 46300
    },
    {
      "time": "2025-12-22",
      "open": 6.239999771118164,
      "high": 6.300000190734863,
      "low": 6.21999979019165,
      "close": 6.260000228881836,
      "volume": 122100
    },
    {
      "time": "2025-12-23",
      "open": 6.25,
      "high": 6.260000228881836,
      "low": 6.21999979019165,
      "close": 6.21999979019165,
      "volume": 129700
    },
    {
      "time": "2025-12-24",
      "open": 6.230000019073486,
      "high": 6.230000019073486,
      "low": 6.210000038146973,
      "close": 6.210000038146973,
      "volume": 33600
    },
    {
      "time": "2025-12-26",
      "open": 6.25,
      "high": 6.28000020980835,
      "low": 6.239999771118164,
      "close": 6.269999980926514,
      "volume": 482300
    },
    {
      "time": "2025-12-29",
      "open": 6.239999771118164,
      "high": 6.269999980926514,
      "low": 6.239999771118164,
      "close": 6.239999771118164,
      "volume": 389500
    },
    {
      "time": "2025-12-30",
      "open": 6.269999980926514,
      "high": 6.269999980926514,
      "low": 6.239999771118164,
      "close": 6.260000228881836,
      "volume": 139100
    },
    {
      "time": "2025-12-31",
      "open": 6.25,
      "high": 6.25,
      "low": 6.199999809265137,
      "close": 6.21999979019165,
      "volume": 107600
    },
    {
      "time": "2026-01-02",
      "open": 6.239999771118164,
      "high": 6.269999980926514,
      "low": 6.210000038146973,
      "close": 6.230000019073486,
      "volume": 252000
    },
    {
      "time": "2026-01-05",
      "open": 6.199999809265137,
      "high": 6.25,
      "low": 6.199999809265137,
      "close": 6.21999979019165,
      "volume": 80600
    },
    {
      "time": "2026-01-06",
      "open": 6.199999809265137,
      "high": 6.25,
      "low": 6.199999809265137,
      "close": 6.239999771118164,
      "volume": 207700
    },
    {
      "time": "2026-01-07",
      "open": 6.230000019073486,
      "high": 6.25,
      "low": 6.21999979019165,
      "close": 6.230000019073486,
      "volume": 60000
    },
    {
      "time": "2026-01-08",
      "open": 6.21999979019165,
      "high": 6.25,
      "low": 6.199999809265137,
      "close": 6.239999771118164,
      "volume": 173600
    },
    {
      "time": "2026-01-09",
      "open": 6.239999771118164,
      "high": 6.260000228881836,
      "low": 6.21999979019165,
      "close": 6.239999771118164,
      "volume": 86500
    },
    {
      "time": "2026-01-12",
      "open": 6.239999771118164,
      "high": 6.28000020980835,
      "low": 6.230000019073486,
      "close": 6.269999980926514,
      "volume": 160200
    },
    {
      "time": "2026-01-13",
      "open": 6.25,
      "high": 6.269999980926514,
      "low": 6.25,
      "close": 6.269999980926514,
      "volume": 107200
    },
    {
      "time": "2026-01-14",
      "open": 6.260000228881836,
      "high": 6.289999961853027,
      "low": 6.25,
      "close": 6.289999961853027,
      "volume": 166700
    },
    {
      "time": "2026-01-15",
      "open": 6.28000020980835,
      "high": 6.309999942779541,
      "low": 6.260000228881836,
      "close": 6.309999942779541,
      "volume": 280100
    },
    {
      "time": "2026-01-16",
      "open": 6.300000190734863,
      "high": 6.309999942779541,
      "low": 6.28000020980835,
      "close": 6.309999942779541,
      "volume": 44700
    },
    {
      "time": "2026-01-20",
      "open": 6.269999980926514,
      "high": 6.269999980926514,
      "low": 6.03000020980835,
      "close": 6.099999904632568,
      "volume": 157600
    },
    {
      "time": "2026-01-21",
      "open": 6.090000152587891,
      "high": 6.099999904632568,
      "low": 5.989999771118164,
      "close": 6.019999980926514,
      "volume": 65400
    },
    {
      "time": "2026-01-22",
      "open": 6.050000190734863,
      "high": 6.079999923706055,
      "low": 6.010000228881836,
      "close": 6.03000020980835,
      "volume": 38400
    },
    {
      "time": "2026-01-23",
      "open": 6.019999980926514,
      "high": 6.079999923706055,
      "low": 6.019999980926514,
      "close": 6.019999980926514,
      "volume": 172500
    },
    {
      "time": "2026-01-26",
      "open": 6,
      "high": 6.010000228881836,
      "low": 5.96999979019165,
      "close": 6,
      "volume": 364600
    },
    {
      "time": "2026-01-27",
      "open": 6.019999980926514,
      "high": 6.059999942779541,
      "low": 5.96999979019165,
      "close": 5.980000019073486,
      "volume": 173500
    },
    {
      "time": "2026-01-28",
      "open": 5.96999979019165,
      "high": 6.050000190734863,
      "low": 5.909999847412109,
      "close": 5.929999828338623,
      "volume": 157500
    },
    {
      "time": "2026-01-29",
      "open": 5.929999828338623,
      "high": 5.980000019073486,
      "low": 5.920000076293945,
      "close": 5.920000076293945,
      "volume": 199900
    },
    {
      "time": "2026-01-30",
      "open": 5.949999809265137,
      "high": 5.949999809265137,
      "low": 5.900000095367432,
      "close": 5.920000076293945,
      "volume": 221800
    },
    {
      "time": "2026-02-02",
      "open": 5.960000038146973,
      "high": 5.989999771118164,
      "low": 5.940000057220459,
      "close": 5.96999979019165,
      "volume": 150200
    },
    {
      "time": "2026-02-03",
      "open": 5.980000019073486,
      "high": 6.019999980926514,
      "low": 5.960000038146973,
      "close": 5.980000019073486,
      "volume": 206600
    },
    {
      "time": "2026-02-04",
      "open": 6.019999980926514,
      "high": 6.059999942779541,
      "low": 6.019999980926514,
      "close": 6.03000020980835,
      "volume": 270800
    },
    {
      "time": "2026-02-05",
      "open": 6.03000020980835,
      "high": 6.070000171661377,
      "low": 6,
      "close": 6.019999980926514,
      "volume": 33800
    },
    {
      "time": "2026-02-06",
      "open": 6.050000190734863,
      "high": 6.110000133514404,
      "low": 6.050000190734863,
      "close": 6.079999923706055,
      "volume": 224600
    },
    {
      "time": "2026-02-09",
      "open": 6.059999942779541,
      "high": 6.099999904632568,
      "low": 6.059999942779541,
      "close": 6.079999923706055,
      "volume": 123100
    },
    {
      "time": "2026-02-10",
      "open": 6.059999942779541,
      "high": 6.070000171661377,
      "low": 6.050000190734863,
      "close": 6.059999942779541,
      "volume": 32900
    },
    {
      "time": "2026-02-11",
      "open": 6.070000171661377,
      "high": 6.099999904632568,
      "low": 6.050000190734863,
      "close": 6.050000190734863,
      "volume": 100200
    },
    {
      "time": "2026-02-12",
      "open": 6.079999923706055,
      "high": 6.079999923706055,
      "low": 6.039999961853027,
      "close": 6.050000190734863,
      "volume": 69800
    },
    {
      "time": "2026-02-13",
      "open": 6.070000171661377,
      "high": 6.150000095367432,
      "low": 6.03000020980835,
      "close": 6.139999866485596,
      "volume": 122800
    },
    {
      "time": "2026-02-17",
      "open": 6.130000114440918,
      "high": 6.170000076293945,
      "low": 6.130000114440918,
      "close": 6.139999866485596,
      "volume": 54100
    },
    {
      "time": "2026-02-18",
      "open": 6.139999866485596,
      "high": 6.199999809265137,
      "low": 6.110000133514404,
      "close": 6.150000095367432,
      "volume": 44300
    },
    {
      "time": "2026-02-19",
      "open": 6.110000133514404,
      "high": 6.130000114440918,
      "low": 6.110000133514404,
      "close": 6.110000133514404,
      "volume": 56900
    },
    {
      "time": "2026-02-20",
      "open": 6.139999866485596,
      "high": 6.179999828338623,
      "low": 6.139999866485596,
      "close": 6.159999847412109,
      "volume": 149800
    },
    {
      "time": "2026-02-23",
      "open": 6.170000076293945,
      "high": 6.170000076293945,
      "low": 6.119999885559082,
      "close": 6.139999866485596,
      "volume": 66600
    },
    {
      "time": "2026-02-24",
      "open": 6.119999885559082,
      "high": 6.170000076293945,
      "low": 6.119999885559082,
      "close": 6.159999847412109,
      "volume": 62400
    },
    {
      "time": "2026-02-25",
      "open": 6.150000095367432,
      "high": 6.210000038146973,
      "low": 6.139999866485596,
      "close": 6.159999847412109,
      "volume": 93800
    },
    {
      "time": "2026-02-26",
      "open": 6.199999809265137,
      "high": 6.199999809265137,
      "low": 6.159999847412109,
      "close": 6.179999828338623,
      "volume": 39400
    },
    {
      "time": "2026-02-27",
      "open": 6.159999847412109,
      "high": 6.210000038146973,
      "low": 6.159999847412109,
      "close": 6.210000038146973,
      "volume": 51900
    },
    {
      "time": "2026-03-02",
      "open": 6.150000095367432,
      "high": 6.179999828338623,
      "low": 6.099999904632568,
      "close": 6.139999866485596,
      "volume": 123700
    },
    {
      "time": "2026-03-03",
      "open": 6.039999961853027,
      "high": 6.079999923706055,
      "low": 5.909999847412109,
      "close": 5.989999771118164,
      "volume": 142100
    },
    {
      "time": "2026-03-04",
      "open": 6.03000020980835,
      "high": 6.079999923706055,
      "low": 6.019999980926514,
      "close": 6.059999942779541,
      "volume": 68600
    },
    {
      "time": "2026-03-05",
      "open": 6.039999961853027,
      "high": 6.050000190734863,
      "low": 5.96999979019165,
      "close": 5.980000019073486,
      "volume": 167200
    },
    {
      "time": "2026-03-06",
      "open": 5.980000019073486,
      "high": 5.989999771118164,
      "low": 5.929999828338623,
      "close": 5.929999828338623,
      "volume": 111800
    },
    {
      "time": "2026-03-09",
      "open": 5.909999847412109,
      "high": 6.010000228881836,
      "low": 5.909999847412109,
      "close": 5.989999771118164,
      "volume": 57900
    },
    {
      "time": "2026-03-10",
      "open": 5.960000038146973,
      "high": 6.019999980926514,
      "low": 5.960000038146973,
      "close": 6,
      "volume": 54400
    },
    {
      "time": "2026-03-11",
      "open": 5.980000019073486,
      "high": 6.019999980926514,
      "low": 5.980000019073486,
      "close": 6.010000228881836,
      "volume": 4600
    },
    {
      "time": "2026-03-12",
      "open": 6.010000228881836,
      "high": 6.019999980926514,
      "low": 5.980000019073486,
      "close": 6.010000228881836,
      "volume": 38700
    },
    {
      "time": "2026-03-13",
      "open": 6.050000190734863,
      "high": 6.050000190734863,
      "low": 5.980000019073486,
      "close": 5.980000019073486,
      "volume": 5900
    },
    {
      "time": "2026-03-16",
      "open": 6.03000020980835,
      "high": 6.039999961853027,
      "low": 6.010000228881836,
      "close": 6.019999980926514,
      "volume": 47600
    },
    {
      "time": "2026-03-17",
      "open": 6.050000190734863,
      "high": 6.070000171661377,
      "low": 6.019999980926514,
      "close": 6.050000190734863,
      "volume": 25400
    },
    {
      "time": "2026-03-18",
      "open": 6.03000020980835,
      "high": 6.039999961853027,
      "low": 5.960000038146973,
      "close": 5.960000038146973,
      "volume": 86600
    },
    {
      "time": "2026-03-19",
      "open": 5.940000057220459,
      "high": 5.960000038146973,
      "low": 5.920000076293945,
      "close": 5.929999828338623,
      "volume": 25500
    },
    {
      "time": "2026-03-20",
      "open": 5.869999885559082,
      "high": 5.929999828338623,
      "low": 5.869999885559082,
      "close": 5.889999866485596,
      "volume": 69000
    },
    {
      "time": "2026-03-23",
      "open": 5.940000057220459,
      "high": 5.96999979019165,
      "low": 5.920000076293945,
      "close": 5.96999979019165,
      "volume": 38200
    },
    {
      "time": "2026-03-24",
      "open": 5.96999979019165,
      "high": 5.980000019073486,
      "low": 5.949999809265137,
      "close": 5.949999809265137,
      "volume": 29100
    },
    {
      "time": "2026-03-25",
      "open": 5.960000038146973,
      "high": 6.010000228881836,
      "low": 5.960000038146973,
      "close": 5.989999771118164,
      "volume": 38100
    },
    {
      "time": "2026-03-26",
      "open": 5.980000019073486,
      "high": 5.989999771118164,
      "low": 5.929999828338623,
      "close": 5.929999828338623,
      "volume": 19500
    },
    {
      "time": "2026-03-27",
      "open": 5.960000038146973,
      "high": 5.960000038146973,
      "low": 5.889999866485596,
      "close": 5.889999866485596,
      "volume": 66800
    },
    {
      "time": "2026-03-30",
      "open": 5.920000076293945,
      "high": 6.099999904632568,
      "low": 5.900000095367432,
      "close": 5.909999847412109,
      "volume": 33700
    },
    {
      "time": "2026-03-31",
      "open": 5.940000057220459,
      "high": 5.960000038146973,
      "low": 5.909999847412109,
      "close": 5.929999828338623,
      "volume": 53100
    },
    {
      "time": "2026-04-01",
      "open": 5.96999979019165,
      "high": 5.96999979019165,
      "low": 5.920000076293945,
      "close": 5.940000057220459,
      "volume": 88900
    },
    {
      "time": "2026-04-02",
      "open": 5.940000057220459,
      "high": 5.940000057220459,
      "low": 5.920000076293945,
      "close": 5.929999828338623,
      "volume": 38200
    },
    {
      "time": "2026-04-06",
      "open": 5.949999809265137,
      "high": 5.96999979019165,
      "low": 5.949999809265137,
      "close": 5.960000038146973,
      "volume": 11500
    },
    {
      "time": "2026-04-07",
      "open": 5.949999809265137,
      "high": 5.980000019073486,
      "low": 5.920000076293945,
      "close": 5.96999979019165,
      "volume": 82900
    },
    {
      "time": "2026-04-08",
      "open": 6.03000020980835,
      "high": 6.050000190734863,
      "low": 5.960000038146973,
      "close": 6.010000228881836,
      "volume": 75200
    },
    {
      "time": "2026-04-09",
      "open": 6.039999961853027,
      "high": 6.090000152587891,
      "low": 6.03000020980835,
      "close": 6.079999923706055,
      "volume": 21500
    },
    {
      "time": "2026-04-10",
      "open": 6.090000152587891,
      "high": 6.119999885559082,
      "low": 6.050000190734863,
      "close": 6.059999942779541,
      "volume": 367500
    },
    {
      "time": "2026-04-13",
      "open": 6.039999961853027,
      "high": 6.090000152587891,
      "low": 6.03000020980835,
      "close": 6.079999923706055,
      "volume": 46000
    },
    {
      "time": "2026-04-14",
      "open": 6.050000190734863,
      "high": 6.090000152587891,
      "low": 6.050000190734863,
      "close": 6.090000152587891,
      "volume": 17000
    },
    {
      "time": "2026-04-15",
      "open": 6.059999942779541,
      "high": 6.090000152587891,
      "low": 6.039999961853027,
      "close": 6.039999961853027,
      "volume": 59800
    },
    {
      "time": "2026-04-16",
      "open": 6.039999961853027,
      "high": 6.070000171661377,
      "low": 6.03000020980835,
      "close": 6.050000190734863,
      "volume": 73500
    },
    {
      "time": "2026-04-17",
      "open": 6.050000190734863,
      "high": 6.090000152587891,
      "low": 6.039999961853027,
      "close": 6.079999923706055,
      "volume": 78300
    },
    {
      "time": "2026-04-20",
      "open": 6.050000190734863,
      "high": 6.099999904632568,
      "low": 6.050000190734863,
      "close": 6.090000152587891,
      "volume": 103900
    },
    {
      "time": "2026-04-21",
      "open": 6.079999923706055,
      "high": 6.130000114440918,
      "low": 6.079999923706055,
      "close": 6.090000152587891,
      "volume": 15800
    },
    {
      "time": "2026-04-22",
      "open": 6.099999904632568,
      "high": 6.099999904632568,
      "low": 6.039999961853027,
      "close": 6.059999942779541,
      "volume": 96000
    },
    {
      "time": "2026-04-23",
      "open": 6.070000171661377,
      "high": 6.079999923706055,
      "low": 6.03000020980835,
      "close": 6.03000020980835,
      "volume": 40200
    },
    {
      "time": "2026-04-24",
      "open": 6.059999942779541,
      "high": 6.079999923706055,
      "low": 6.039999961853027,
      "close": 6.079999923706055,
      "volume": 116700
    },
    {
      "time": "2026-04-27",
      "open": 6.059999942779541,
      "high": 6.110000133514404,
      "low": 6.050000190734863,
      "close": 6.059999942779541,
      "volume": 117900
    },
    {
      "time": "2026-04-28",
      "open": 6.050000190734863,
      "high": 6.050000190734863,
      "low": 6.03000020980835,
      "close": 6.039999961853027,
      "volume": 15500
    },
    {
      "time": "2026-04-29",
      "open": 6.039999961853027,
      "high": 6.039999961853027,
      "low": 6.010000228881836,
      "close": 6.019999980926514,
      "volume": 48300
    },
    {
      "time": "2026-04-30",
      "open": 6.019999980926514,
      "high": 6.059999942779541,
      "low": 6.019999980926514,
      "close": 6.050000190734863,
      "volume": 67200
    },
    {
      "time": "2026-05-01",
      "open": 6.059999942779541,
      "high": 6.070000171661377,
      "low": 6.019999980926514,
      "close": 6.050000190734863,
      "volume": 44000
    },
    {
      "time": "2026-05-04",
      "open": 6.03000020980835,
      "high": 6.059999942779541,
      "low": 6.019999980926514,
      "close": 6.019999980926514,
      "volume": 77800
    },
    {
      "time": "2026-05-05",
      "open": 6.039999961853027,
      "high": 6.070000171661377,
      "low": 6.03000020980835,
      "close": 6.059999942779541,
      "volume": 116900
    },
    {
      "time": "2026-05-06",
      "open": 6.070000171661377,
      "high": 6.099999904632568,
      "low": 6.059999942779541,
      "close": 6.079999923706055,
      "volume": 51800
    },
    {
      "time": "2026-05-07",
      "open": 6.099999904632568,
      "high": 6.119999885559082,
      "low": 6.079999923706055,
      "close": 6.099999904632568,
      "volume": 69100
    },
    {
      "time": "2026-05-08",
      "open": 6.099999904632568,
      "high": 6.099999904632568,
      "low": 6.070000171661377,
      "close": 6.099999904632568,
      "volume": 18700
    },
    {
      "time": "2026-05-11",
      "open": 6.130000114440918,
      "high": 6.130000114440918,
      "low": 6.059999942779541,
      "close": 6.059999942779541,
      "volume": 231500
    },
    {
      "time": "2026-05-12",
      "open": 6.019999980926514,
      "high": 6.070000171661377,
      "low": 6.019999980926514,
      "close": 6.03000020980835,
      "volume": 34700
    },
    {
      "time": "2026-05-13",
      "open": 6.03000020980835,
      "high": 6.039999961853027,
      "low": 6,
      "close": 6.010000228881836,
      "volume": 54500
    },
    {
      "time": "2026-05-14",
      "open": 6.019999980926514,
      "high": 6.019999980926514,
      "low": 5.989999771118164,
      "close": 5.989999771118164,
      "volume": 36900
    },
    {
      "time": "2026-05-15",
      "open": 6.010000228881836,
      "high": 6.010000228881836,
      "low": 5.940000057220459,
      "close": 5.949999809265137,
      "volume": 87900
    },
    {
      "time": "2026-05-18",
      "open": 5.96999979019165,
      "high": 5.96999979019165,
      "low": 5.920000076293945,
      "close": 5.940000057220459,
      "volume": 130500
    },
    {
      "time": "2026-05-19",
      "open": 5.949999809265137,
      "high": 5.96999979019165,
      "low": 5.949999809265137,
      "close": 5.960000038146973,
      "volume": 69700
    },
    {
      "time": "2026-05-20",
      "open": 5.96999979019165,
      "high": 5.96999979019165,
      "low": 5.949999809265137,
      "close": 5.960000038146973,
      "volume": 154300
    },
    {
      "time": "2026-05-21",
      "open": 5.949999809265137,
      "high": 5.980000019073486,
      "low": 5.949999809265137,
      "close": 5.960000038146973,
      "volume": 42800
    },
    {
      "time": "2026-05-22",
      "open": 5.96999979019165,
      "high": 6,
      "low": 5.960000038146973,
      "close": 5.96999979019165,
      "volume": 30000
    },
    {
      "time": "2026-05-26",
      "open": 6.010000228881836,
      "high": 6.010000228881836,
      "low": 5.960000038146973,
      "close": 5.980000019073486,
      "volume": 76200
    },
    {
      "time": "2026-05-27",
      "open": 5.989999771118164,
      "high": 5.989999771118164,
      "low": 5.960000038146973,
      "close": 5.980000019073486,
      "volume": 95900
    },
    {
      "time": "2026-05-28",
      "open": 6,
      "high": 6,
      "low": 5.980000019073486,
      "close": 6,
      "volume": 227900
    },
    {
      "time": "2026-05-29",
      "open": 6.010000228881836,
      "high": 6.03000020980835,
      "low": 5.980000019073486,
      "close": 6,
      "volume": 94100
    },
    {
      "time": "2026-06-01",
      "open": 5.989999771118164,
      "high": 6,
      "low": 5.960000038146973,
      "close": 5.96999979019165,
      "volume": 123200
    },
    {
      "time": "2026-06-02",
      "open": 5.960000038146973,
      "high": 5.96999979019165,
      "low": 5.929999828338623,
      "close": 5.940000057220459,
      "volume": 114200
    },
    {
      "time": "2026-06-03",
      "open": 5.929999828338623,
      "high": 5.960000038146973,
      "low": 5.920000076293945,
      "close": 5.929999828338623,
      "volume": 56600
    },
    {
      "time": "2026-06-04",
      "open": 5.940000057220459,
      "high": 6.019999980926514,
      "low": 5.900000095367432,
      "close": 5.909999847412109,
      "volume": 80300
    },
    {
      "time": "2026-06-05",
      "open": 5.920000076293945,
      "high": 5.920000076293945,
      "low": 5.840000152587891,
      "close": 5.860000133514404,
      "volume": 140900
    },
    {
      "time": "2026-06-08",
      "open": 5.900000095367432,
      "high": 5.900000095367432,
      "low": 5.880000114440918,
      "close": 5.889999866485596,
      "volume": 73600
    },
    {
      "time": "2026-06-09",
      "open": 5.900000095367432,
      "high": 5.920000076293945,
      "low": 5.889999866485596,
      "close": 5.900000095367432,
      "volume": 110700
    },
    {
      "time": "2026-06-10",
      "open": 5.889999866485596,
      "high": 5.909999847412109,
      "low": 5.880000114440918,
      "close": 5.889999866485596,
      "volume": 87500
    },
    {
      "time": "2026-06-11",
      "open": 5.920000076293945,
      "high": 5.96999979019165,
      "low": 5.889999866485596,
      "close": 5.960000038146973,
      "volume": 85400
    },
    {
      "time": "2026-06-12",
      "open": 5.940000057220459,
      "high": 5.960000038146973,
      "low": 5.920000076293945,
      "close": 5.929999828338623,
      "volume": 107500
    },
    {
      "time": "2026-06-15",
      "open": 5.949999809265137,
      "high": 5.980000019073486,
      "low": 5.940000057220459,
      "close": 5.949999809265137,
      "volume": 25600
    },
    {
      "time": "2026-06-16",
      "open": 5.949999809265137,
      "high": 5.96999979019165,
      "low": 5.940000057220459,
      "close": 5.949999809265137,
      "volume": 23800
    },
    {
      "time": "2026-06-17",
      "open": 5.940000057220459,
      "high": 5.960000038146973,
      "low": 5.909999847412109,
      "close": 5.909999847412109,
      "volume": 42600
    },
    {
      "time": "2026-06-18",
      "open": 5.940000057220459,
      "high": 5.940000057220459,
      "low": 5.909999847412109,
      "close": 5.920000076293945,
      "volume": 49100
    },
    {
      "time": "2026-06-22",
      "open": 5.900000095367432,
      "high": 5.920000076293945,
      "low": 5.900000095367432,
      "close": 5.909999847412109,
      "volume": 28100
    },
    {
      "time": "2026-06-23",
      "open": 5.889999866485596,
      "high": 5.909999847412109,
      "low": 5.889999866485596,
      "close": 5.900000095367432,
      "volume": 32200
    },
    {
      "time": "2026-06-24",
      "open": 5.920000076293945,
      "high": 5.929999828338623,
      "low": 5.900000095367432,
      "close": 5.920000076293945,
      "volume": 47700
    },
    {
      "time": "2026-06-25",
      "open": 5.920000076293945,
      "high": 5.949999809265137,
      "low": 5.920000076293945,
      "close": 5.940000057220459,
      "volume": 90500
    },
    {
      "time": "2026-06-26",
      "open": 5.889999866485596,
      "high": 5.909999847412109,
      "low": 5.860000133514404,
      "close": 5.900000095367432,
      "volume": 41600
    },
    {
      "time": "2026-06-29",
      "open": 5.929999828338623,
      "high": 5.949999809265137,
      "low": 5.920000076293945,
      "close": 5.940000057220459,
      "volume": 72900
    },
    {
      "time": "2026-06-30",
      "open": 5.960000038146973,
      "high": 5.989999771118164,
      "low": 5.929999828338623,
      "close": 5.940000057220459,
      "volume": 34700
    },
    {
      "time": "2026-07-01",
      "open": 5.920000076293945,
      "high": 5.960000038146973,
      "low": 5.909999847412109,
      "close": 5.920000076293945,
      "volume": 21800
    },
    {
      "time": "2026-07-02",
      "open": 5.949999809265137,
      "high": 5.989999771118164,
      "low": 5.909999847412109,
      "close": 5.920000076293945,
      "volume": 107500
    },
    {
      "time": "2026-07-06",
      "open": 5.889999866485596,
      "high": 5.96999979019165,
      "low": 5.889999866485596,
      "close": 5.949999809265137,
      "volume": 139100
    },
    {
      "time": "2026-07-07",
      "open": 5.989999771118164,
      "high": 5.989999771118164,
      "low": 5.960000038146973,
      "close": 5.980000019073486,
      "volume": 19400
    },
    {
      "time": "2026-07-08",
      "open": 5.949999809265137,
      "high": 5.980000019073486,
      "low": 5.929999828338623,
      "close": 5.929999828338623,
      "volume": 27200
    },
    {
      "time": "2026-07-09",
      "open": 5.949999809265137,
      "high": 6,
      "low": 5.920000076293945,
      "close": 5.949999809265137,
      "volume": 45500
    },
    {
      "time": "2026-07-10",
      "open": 5.929999828338623,
      "high": 5.980000019073486,
      "low": 5.920000076293945,
      "close": 5.940000057220459,
      "volume": 23800
    },
    {
      "time": "2026-07-13",
      "open": 5.909999847412109,
      "high": 5.940000057220459,
      "low": 5.909999847412109,
      "close": 5.929999828338623,
      "volume": 15600
    },
    {
      "time": "2026-07-14",
      "open": 5.929999828338623,
      "high": 5.949999809265137,
      "low": 5.900000095367432,
      "close": 5.909999847412109,
      "volume": 23800
    },
    {
      "time": "2026-07-15",
      "open": 5.909999847412109,
      "high": 5.960000038146973,
      "low": 5.909999847412109,
      "close": 5.929999828338623,
      "volume": 8200
    },
    {
      "time": "2026-07-16",
      "open": 5.909999847412109,
      "high": 5.949999809265137,
      "low": 5.909999847412109,
      "close": 5.929999828338623,
      "volume": 4100
    },
    {
      "time": "2026-07-17",
      "open": 5.949999809265137,
      "high": 5.960000038146973,
      "low": 5.940000057220459,
      "close": 5.940000057220459,
      "volume": 20300
    },
    {
      "time": "2026-07-20",
      "open": 5.929999828338623,
      "high": 5.940000057220459,
      "low": 5.909999847412109,
      "close": 5.909999847412109,
      "volume": 13300
    },
    {
      "time": "2026-07-21",
      "open": 5.929999828338623,
      "high": 5.929999828338623,
      "low": 5.900000095367432,
      "close": 5.909999847412109,
      "volume": 27600
    },
    {
      "time": "2026-07-22",
      "open": 5.940000057220459,
      "high": 5.940000057220459,
      "low": 5.889999866485596,
      "close": 5.889999866485596,
      "volume": 53900
    },
    {
      "time": "2026-07-23",
      "open": 5.869999885559082,
      "high": 5.920000076293945,
      "low": 5.849999904632568,
      "close": 5.860000133514404,
      "volume": 36900
    },
    {
      "time": "2026-07-24",
      "open": 5.880000114440918,
      "high": 5.880000114440918,
      "low": 5.860000133514404,
      "close": 5.880000114440918,
      "volume": 34051
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 6.102000026702881
    },
    {
      "time": "2025-10-06",
      "value": 6.098200025558472
    },
    {
      "time": "2025-10-07",
      "value": 6.093600025177002
    },
    {
      "time": "2025-10-08",
      "value": 6.088800020217896
    },
    {
      "time": "2025-10-09",
      "value": 6.084000015258789
    },
    {
      "time": "2025-10-10",
      "value": 6.077800016403199
    },
    {
      "time": "2025-10-13",
      "value": 6.07520001411438
    },
    {
      "time": "2025-10-14",
      "value": 6.070000019073486
    },
    {
      "time": "2025-10-15",
      "value": 6.066400022506714
    },
    {
      "time": "2025-10-16",
      "value": 6.062600021362305
    },
    {
      "time": "2025-10-17",
      "value": 6.059600019454956
    },
    {
      "time": "2025-10-20",
      "value": 6.057000017166137
    },
    {
      "time": "2025-10-21",
      "value": 6.0554000186920165
    },
    {
      "time": "2025-10-22",
      "value": 6.0550000190734865
    },
    {
      "time": "2025-10-23",
      "value": 6.054200019836426
    },
    {
      "time": "2025-10-24",
      "value": 6.053000020980835
    },
    {
      "time": "2025-10-27",
      "value": 6.0520000171661374
    },
    {
      "time": "2025-10-28",
      "value": 6.049800014495849
    },
    {
      "time": "2025-10-29",
      "value": 6.04560001373291
    },
    {
      "time": "2025-10-30",
      "value": 6.0428000164031985
    },
    {
      "time": "2025-10-31",
      "value": 6.040000019073486
    },
    {
      "time": "2025-11-03",
      "value": 6.035800018310547
    },
    {
      "time": "2025-11-04",
      "value": 6.034000015258789
    },
    {
      "time": "2025-11-05",
      "value": 6.032200012207031
    },
    {
      "time": "2025-11-06",
      "value": 6.0310000133514405
    },
    {
      "time": "2025-11-07",
      "value": 6.030000009536743
    },
    {
      "time": "2025-11-10",
      "value": 6.03020001411438
    },
    {
      "time": "2025-11-11",
      "value": 6.0306000137329105
    },
    {
      "time": "2025-11-12",
      "value": 6.0310000133514405
    },
    {
      "time": "2025-11-13",
      "value": 6.029600009918213
    },
    {
      "time": "2025-11-14",
      "value": 6.026800003051758
    },
    {
      "time": "2025-11-17",
      "value": 6.024600009918213
    },
    {
      "time": "2025-11-18",
      "value": 6.022000007629394
    },
    {
      "time": "2025-11-19",
      "value": 6.019000005722046
    },
    {
      "time": "2025-11-20",
      "value": 6.014600009918213
    },
    {
      "time": "2025-11-21",
      "value": 6.010600004196167
    },
    {
      "time": "2025-11-24",
      "value": 6.007200002670288
    },
    {
      "time": "2025-11-25",
      "value": 6.004400005340576
    },
    {
      "time": "2025-11-26",
      "value": 6.002400007247925
    },
    {
      "time": "2025-11-28",
      "value": 6.000400009155274
    },
    {
      "time": "2025-12-01",
      "value": 5.9990000152587895
    },
    {
      "time": "2025-12-02",
      "value": 5.998400020599365
    },
    {
      "time": "2025-12-03",
      "value": 5.9978000259399415
    },
    {
      "time": "2025-12-04",
      "value": 5.9982000255584715
    },
    {
      "time": "2025-12-05",
      "value": 6.000000019073486
    },
    {
      "time": "2025-12-08",
      "value": 6.002200021743774
    },
    {
      "time": "2025-12-09",
      "value": 6.003400020599365
    },
    {
      "time": "2025-12-10",
      "value": 6.004600019454956
    },
    {
      "time": "2025-12-11",
      "value": 6.005800018310547
    },
    {
      "time": "2025-12-12",
      "value": 6.008000020980835
    },
    {
      "time": "2025-12-15",
      "value": 6.011400012969971
    },
    {
      "time": "2025-12-16",
      "value": 6.013600015640259
    },
    {
      "time": "2025-12-17",
      "value": 6.017400016784668
    },
    {
      "time": "2025-12-18",
      "value": 6.022000017166138
    },
    {
      "time": "2025-12-19",
      "value": 6.027000017166138
    },
    {
      "time": "2025-12-22",
      "value": 6.035200023651123
    },
    {
      "time": "2025-12-23",
      "value": 6.042200021743774
    },
    {
      "time": "2025-12-24",
      "value": 6.048400020599365
    },
    {
      "time": "2025-12-26",
      "value": 6.0550000190734865
    },
    {
      "time": "2025-12-29",
      "value": 6.060800018310547
    },
    {
      "time": "2025-12-30",
      "value": 6.066400022506714
    },
    {
      "time": "2025-12-31",
      "value": 6.0710000228881835
    },
    {
      "time": "2026-01-02",
      "value": 6.075000019073486
    },
    {
      "time": "2026-01-05",
      "value": 6.078400011062622
    },
    {
      "time": "2026-01-06",
      "value": 6.082200002670288
    },
    {
      "time": "2026-01-07",
      "value": 6.086199998855591
    },
    {
      "time": "2026-01-08",
      "value": 6.090199995040893
    },
    {
      "time": "2026-01-09",
      "value": 6.095599994659424
    },
    {
      "time": "2026-01-12",
      "value": 6.103199996948242
    },
    {
      "time": "2026-01-13",
      "value": 6.109799995422363
    },
    {
      "time": "2026-01-14",
      "value": 6.117199993133545
    },
    {
      "time": "2026-01-15",
      "value": 6.1251999950408935
    },
    {
      "time": "2026-01-16",
      "value": 6.132199993133545
    },
    {
      "time": "2026-01-20",
      "value": 6.134599990844727
    },
    {
      "time": "2026-01-21",
      "value": 6.13479998588562
    },
    {
      "time": "2026-01-22",
      "value": 6.135399990081787
    },
    {
      "time": "2026-01-23",
      "value": 6.13479998588562
    },
    {
      "time": "2026-01-26",
      "value": 6.1339999866485595
    },
    {
      "time": "2026-01-27",
      "value": 6.132599983215332
    },
    {
      "time": "2026-01-28",
      "value": 6.130399980545044
    },
    {
      "time": "2026-01-29",
      "value": 6.12899998664856
    },
    {
      "time": "2026-01-30",
      "value": 6.127199983596801
    },
    {
      "time": "2026-02-02",
      "value": 6.127399978637695
    },
    {
      "time": "2026-02-03",
      "value": 6.128199977874756
    },
    {
      "time": "2026-02-04",
      "value": 6.130799980163574
    },
    {
      "time": "2026-02-05",
      "value": 6.132199983596802
    },
    {
      "time": "2026-02-06",
      "value": 6.134199981689453
    },
    {
      "time": "2026-02-09",
      "value": 6.135799980163574
    },
    {
      "time": "2026-02-10",
      "value": 6.136399974822998
    },
    {
      "time": "2026-02-11",
      "value": 6.136799974441528
    },
    {
      "time": "2026-02-12",
      "value": 6.136799974441528
    },
    {
      "time": "2026-02-13",
      "value": 6.138599967956543
    },
    {
      "time": "2026-02-17",
      "value": 6.140399961471558
    },
    {
      "time": "2026-02-18",
      "value": 6.141399965286255
    },
    {
      "time": "2026-02-19",
      "value": 6.141599969863892
    },
    {
      "time": "2026-02-20",
      "value": 6.141399965286255
    },
    {
      "time": "2026-02-23",
      "value": 6.141199960708618
    },
    {
      "time": "2026-02-24",
      "value": 6.141599960327149
    },
    {
      "time": "2026-02-25",
      "value": 6.141599960327149
    },
    {
      "time": "2026-02-26",
      "value": 6.141399955749511
    },
    {
      "time": "2026-02-27",
      "value": 6.140799961090088
    },
    {
      "time": "2026-03-02",
      "value": 6.1401999568939205
    },
    {
      "time": "2026-03-03",
      "value": 6.136599950790405
    },
    {
      "time": "2026-03-04",
      "value": 6.133799953460693
    },
    {
      "time": "2026-03-05",
      "value": 6.129799957275391
    },
    {
      "time": "2026-03-06",
      "value": 6.123199949264526
    },
    {
      "time": "2026-03-09",
      "value": 6.118599948883056
    },
    {
      "time": "2026-03-10",
      "value": 6.114399948120117
    },
    {
      "time": "2026-03-11",
      "value": 6.109199953079224
    },
    {
      "time": "2026-03-12",
      "value": 6.104599962234497
    },
    {
      "time": "2026-03-13",
      "value": 6.0989999580383305
    },
    {
      "time": "2026-03-16",
      "value": 6.094999961853027
    },
    {
      "time": "2026-03-17",
      "value": 6.0913999652862545
    },
    {
      "time": "2026-03-18",
      "value": 6.086199970245361
    },
    {
      "time": "2026-03-19",
      "value": 6.07999997138977
    },
    {
      "time": "2026-03-20",
      "value": 6.073199968338013
    },
    {
      "time": "2026-03-23",
      "value": 6.067799968719482
    },
    {
      "time": "2026-03-24",
      "value": 6.061999969482422
    },
    {
      "time": "2026-03-25",
      "value": 6.056399965286255
    },
    {
      "time": "2026-03-26",
      "value": 6.049599962234497
    },
    {
      "time": "2026-03-27",
      "value": 6.041599960327148
    },
    {
      "time": "2026-03-30",
      "value": 6.0335999584198
    },
    {
      "time": "2026-03-31",
      "value": 6.025999956130981
    },
    {
      "time": "2026-04-01",
      "value": 6.0227999591827395
    },
    {
      "time": "2026-04-02",
      "value": 6.020999956130981
    },
    {
      "time": "2026-04-06",
      "value": 6.019599952697754
    },
    {
      "time": "2026-04-07",
      "value": 6.018599948883057
    },
    {
      "time": "2026-04-08",
      "value": 6.018799953460693
    },
    {
      "time": "2026-04-09",
      "value": 6.020799951553345
    },
    {
      "time": "2026-04-10",
      "value": 6.023399953842163
    },
    {
      "time": "2026-04-13",
      "value": 6.026599950790406
    },
    {
      "time": "2026-04-14",
      "value": 6.029999952316285
    },
    {
      "time": "2026-04-15",
      "value": 6.031399955749512
    },
    {
      "time": "2026-04-16",
      "value": 6.032799959182739
    },
    {
      "time": "2026-04-17",
      "value": 6.033799953460694
    },
    {
      "time": "2026-04-20",
      "value": 6.035199956893921
    },
    {
      "time": "2026-04-21",
      "value": 6.035399961471557
    },
    {
      "time": "2026-04-22",
      "value": 6.0349999618530275
    },
    {
      "time": "2026-04-23",
      "value": 6.034399967193604
    },
    {
      "time": "2026-04-24",
      "value": 6.0349999618530275
    },
    {
      "time": "2026-04-27",
      "value": 6.035199956893921
    },
    {
      "time": "2026-04-28",
      "value": 6.033199958801269
    },
    {
      "time": "2026-04-29",
      "value": 6.0307999610900875
    },
    {
      "time": "2026-04-30",
      "value": 6.028799962997437
    },
    {
      "time": "2026-05-01",
      "value": 6.027599964141846
    },
    {
      "time": "2026-05-04",
      "value": 6.024799966812134
    },
    {
      "time": "2026-05-05",
      "value": 6.023199968338012
    },
    {
      "time": "2026-05-06",
      "value": 6.021599969863892
    },
    {
      "time": "2026-05-07",
      "value": 6.020399971008301
    },
    {
      "time": "2026-05-08",
      "value": 6.01879997253418
    },
    {
      "time": "2026-05-11",
      "value": 6.015799970626831
    },
    {
      "time": "2026-05-12",
      "value": 6.0135999774932865
    },
    {
      "time": "2026-05-13",
      "value": 6.013999986648559
    },
    {
      "time": "2026-05-14",
      "value": 6.012599983215332
    },
    {
      "time": "2026-05-15",
      "value": 6.011999979019165
    },
    {
      "time": "2026-05-18",
      "value": 6.012199983596802
    },
    {
      "time": "2026-05-19",
      "value": 6.011599988937378
    },
    {
      "time": "2026-05-20",
      "value": 6.010799989700318
    },
    {
      "time": "2026-05-21",
      "value": 6.00979998588562
    },
    {
      "time": "2026-05-22",
      "value": 6.0089999771118165
    },
    {
      "time": "2026-05-26",
      "value": 6.0089999771118165
    },
    {
      "time": "2026-05-27",
      "value": 6.008199977874756
    },
    {
      "time": "2026-05-28",
      "value": 6.007199974060058
    },
    {
      "time": "2026-05-29",
      "value": 6.007999973297119
    },
    {
      "time": "2026-06-01",
      "value": 6.00879997253418
    },
    {
      "time": "2026-06-02",
      "value": 6.0097999763488765
    },
    {
      "time": "2026-06-03",
      "value": 6.0089999771118165
    },
    {
      "time": "2026-06-04",
      "value": 6.008199977874756
    },
    {
      "time": "2026-06-05",
      "value": 6.0055999851226805
    },
    {
      "time": "2026-06-08",
      "value": 6.0047999858856205
    },
    {
      "time": "2026-06-09",
      "value": 6.004999990463257
    },
    {
      "time": "2026-06-10",
      "value": 6.004599990844727
    },
    {
      "time": "2026-06-11",
      "value": 6.005199995040893
    },
    {
      "time": "2026-06-12",
      "value": 6.004999990463257
    },
    {
      "time": "2026-06-15",
      "value": 6.005399990081787
    },
    {
      "time": "2026-06-16",
      "value": 6.0051999855041505
    },
    {
      "time": "2026-06-17",
      "value": 6.00399998664856
    },
    {
      "time": "2026-06-18",
      "value": 6.002199983596801
    },
    {
      "time": "2026-06-22",
      "value": 5.998799982070923
    },
    {
      "time": "2026-06-23",
      "value": 5.995599985122681
    },
    {
      "time": "2026-06-24",
      "value": 5.992399988174438
    },
    {
      "time": "2026-06-25",
      "value": 5.98939998626709
    },
    {
      "time": "2026-06-26",
      "value": 5.986599988937378
    },
    {
      "time": "2026-06-29",
      "value": 5.98439998626709
    },
    {
      "time": "2026-06-30",
      "value": 5.981599988937378
    },
    {
      "time": "2026-07-01",
      "value": 5.978199987411499
    },
    {
      "time": "2026-07-02",
      "value": 5.97479998588562
    },
    {
      "time": "2026-07-06",
      "value": 5.972599983215332
    },
    {
      "time": "2026-07-07",
      "value": 5.971599979400635
    },
    {
      "time": "2026-07-08",
      "value": 5.9685999774932865
    },
    {
      "time": "2026-07-09",
      "value": 5.966399974822998
    },
    {
      "time": "2026-07-10",
      "value": 5.964399976730347
    },
    {
      "time": "2026-07-13",
      "value": 5.962599973678589
    },
    {
      "time": "2026-07-14",
      "value": 5.959799966812134
    },
    {
      "time": "2026-07-15",
      "value": 5.957399959564209
    },
    {
      "time": "2026-07-16",
      "value": 5.955599956512451
    },
    {
      "time": "2026-07-17",
      "value": 5.953199958801269
    },
    {
      "time": "2026-07-20",
      "value": 5.949799957275391
    },
    {
      "time": "2026-07-21",
      "value": 5.945999956130981
    },
    {
      "time": "2026-07-22",
      "value": 5.941799955368042
    },
    {
      "time": "2026-07-23",
      "value": 5.9377999591827395
    },
    {
      "time": "2026-07-24",
      "value": 5.9347999572753904
    }
  ],
  "analysis": null
}