{
  "ok": true,
  "cached": false,
  "ticker": "VVR",
  "price": 2.96,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "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": 3.7100000381469727,
      "high": 3.740000009536743,
      "low": 3.700000047683716,
      "close": 3.740000009536743,
      "volume": 449700
    },
    {
      "time": "2025-07-28",
      "open": 3.7300000190734863,
      "high": 3.759999990463257,
      "low": 3.7200000286102295,
      "close": 3.7300000190734863,
      "volume": 450700
    },
    {
      "time": "2025-07-29",
      "open": 3.75,
      "high": 3.759999990463257,
      "low": 3.7200000286102295,
      "close": 3.740000009536743,
      "volume": 228000
    },
    {
      "time": "2025-07-30",
      "open": 3.75,
      "high": 3.75,
      "low": 3.7300000190734863,
      "close": 3.75,
      "volume": 404100
    },
    {
      "time": "2025-07-31",
      "open": 3.7699999809265137,
      "high": 3.7899999618530273,
      "low": 3.7300000190734863,
      "close": 3.759999990463257,
      "volume": 683200
    },
    {
      "time": "2025-08-01",
      "open": 3.759999990463257,
      "high": 3.7799999713897705,
      "low": 3.740000009536743,
      "close": 3.7799999713897705,
      "volume": 369600
    },
    {
      "time": "2025-08-04",
      "open": 3.75,
      "high": 3.7799999713897705,
      "low": 3.7300000190734863,
      "close": 3.7300000190734863,
      "volume": 398000
    },
    {
      "time": "2025-08-05",
      "open": 3.700000047683716,
      "high": 3.7300000190734863,
      "low": 3.6700000762939453,
      "close": 3.700000047683716,
      "volume": 567800
    },
    {
      "time": "2025-08-06",
      "open": 3.700000047683716,
      "high": 3.7100000381469727,
      "low": 3.680000066757202,
      "close": 3.700000047683716,
      "volume": 577500
    },
    {
      "time": "2025-08-07",
      "open": 3.690000057220459,
      "high": 3.700000047683716,
      "low": 3.6500000953674316,
      "close": 3.6500000953674316,
      "volume": 875000
    },
    {
      "time": "2025-08-08",
      "open": 3.6700000762939453,
      "high": 3.680000066757202,
      "low": 3.630000114440918,
      "close": 3.6600000858306885,
      "volume": 1239900
    },
    {
      "time": "2025-08-11",
      "open": 3.6500000953674316,
      "high": 3.6600000858306885,
      "low": 3.630000114440918,
      "close": 3.640000104904175,
      "volume": 717400
    },
    {
      "time": "2025-08-12",
      "open": 3.640000104904175,
      "high": 3.6500000953674316,
      "low": 3.619999885559082,
      "close": 3.630000114440918,
      "volume": 429700
    },
    {
      "time": "2025-08-13",
      "open": 3.6500000953674316,
      "high": 3.6600000858306885,
      "low": 3.630000114440918,
      "close": 3.6500000953674316,
      "volume": 564800
    },
    {
      "time": "2025-08-14",
      "open": 3.640000104904175,
      "high": 3.6600000858306885,
      "low": 3.619999885559082,
      "close": 3.630000114440918,
      "volume": 727000
    },
    {
      "time": "2025-08-15",
      "open": 3.6500000953674316,
      "high": 3.680000066757202,
      "low": 3.630000114440918,
      "close": 3.640000104904175,
      "volume": 1046300
    },
    {
      "time": "2025-08-18",
      "open": 3.619999885559082,
      "high": 3.6500000953674316,
      "low": 3.609999895095825,
      "close": 3.630000114440918,
      "volume": 533000
    },
    {
      "time": "2025-08-19",
      "open": 3.630000114440918,
      "high": 3.6500000953674316,
      "low": 3.619999885559082,
      "close": 3.630000114440918,
      "volume": 441800
    },
    {
      "time": "2025-08-20",
      "open": 3.630000114440918,
      "high": 3.640000104904175,
      "low": 3.5999999046325684,
      "close": 3.5999999046325684,
      "volume": 688500
    },
    {
      "time": "2025-08-21",
      "open": 3.5999999046325684,
      "high": 3.630000114440918,
      "low": 3.5999999046325684,
      "close": 3.619999885559082,
      "volume": 792000
    },
    {
      "time": "2025-08-22",
      "open": 3.640000104904175,
      "high": 3.640000104904175,
      "low": 3.5999999046325684,
      "close": 3.619999885559082,
      "volume": 607200
    },
    {
      "time": "2025-08-25",
      "open": 3.630000114440918,
      "high": 3.6500000953674316,
      "low": 3.5999999046325684,
      "close": 3.619999885559082,
      "volume": 577200
    },
    {
      "time": "2025-08-26",
      "open": 3.630000114440918,
      "high": 3.640000104904175,
      "low": 3.619999885559082,
      "close": 3.630000114440918,
      "volume": 641300
    },
    {
      "time": "2025-08-27",
      "open": 3.640000104904175,
      "high": 3.6500000953674316,
      "low": 3.5999999046325684,
      "close": 3.619999885559082,
      "volume": 472200
    },
    {
      "time": "2025-08-28",
      "open": 3.6600000858306885,
      "high": 3.6600000858306885,
      "low": 3.5999999046325684,
      "close": 3.630000114440918,
      "volume": 710100
    },
    {
      "time": "2025-08-29",
      "open": 3.630000114440918,
      "high": 3.6500000953674316,
      "low": 3.609999895095825,
      "close": 3.6500000953674316,
      "volume": 691000
    },
    {
      "time": "2025-09-02",
      "open": 3.630000114440918,
      "high": 3.640000104904175,
      "low": 3.609999895095825,
      "close": 3.619999885559082,
      "volume": 631300
    },
    {
      "time": "2025-09-03",
      "open": 3.640000104904175,
      "high": 3.640000104904175,
      "low": 3.609999895095825,
      "close": 3.619999885559082,
      "volume": 491600
    },
    {
      "time": "2025-09-04",
      "open": 3.619999885559082,
      "high": 3.630000114440918,
      "low": 3.5999999046325684,
      "close": 3.609999895095825,
      "volume": 814300
    },
    {
      "time": "2025-09-05",
      "open": 3.630000114440918,
      "high": 3.630000114440918,
      "low": 3.5999999046325684,
      "close": 3.609999895095825,
      "volume": 820900
    },
    {
      "time": "2025-09-08",
      "open": 3.609999895095825,
      "high": 3.619999885559082,
      "low": 3.5799999237060547,
      "close": 3.5899999141693115,
      "volume": 1336000
    },
    {
      "time": "2025-09-09",
      "open": 3.619999885559082,
      "high": 3.619999885559082,
      "low": 3.569999933242798,
      "close": 3.5999999046325684,
      "volume": 1275500
    },
    {
      "time": "2025-09-10",
      "open": 3.5999999046325684,
      "high": 3.609999895095825,
      "low": 3.559999942779541,
      "close": 3.5799999237060547,
      "volume": 1476600
    },
    {
      "time": "2025-09-11",
      "open": 3.5799999237060547,
      "high": 3.5899999141693115,
      "low": 3.450000047683716,
      "close": 3.4600000381469727,
      "volume": 4009700
    },
    {
      "time": "2025-09-12",
      "open": 3.4800000190734863,
      "high": 3.509999990463257,
      "low": 3.450000047683716,
      "close": 3.4800000190734863,
      "volume": 1699500
    },
    {
      "time": "2025-09-15",
      "open": 3.4800000190734863,
      "high": 3.5,
      "low": 3.450000047683716,
      "close": 3.4800000190734863,
      "volume": 1606600
    },
    {
      "time": "2025-09-16",
      "open": 3.430000066757202,
      "high": 3.5,
      "low": 3.4100000858306885,
      "close": 3.490000009536743,
      "volume": 1834300
    },
    {
      "time": "2025-09-17",
      "open": 3.490000009536743,
      "high": 3.5299999713897705,
      "low": 3.4700000286102295,
      "close": 3.5299999713897705,
      "volume": 1879500
    },
    {
      "time": "2025-09-18",
      "open": 3.5399999618530273,
      "high": 3.5399999618530273,
      "low": 3.5,
      "close": 3.5399999618530273,
      "volume": 1071300
    },
    {
      "time": "2025-09-19",
      "open": 3.5399999618530273,
      "high": 3.5399999618530273,
      "low": 3.4800000190734863,
      "close": 3.4800000190734863,
      "volume": 778500
    },
    {
      "time": "2025-09-22",
      "open": 3.4800000190734863,
      "high": 3.490000009536743,
      "low": 3.440000057220459,
      "close": 3.4700000286102295,
      "volume": 1154300
    },
    {
      "time": "2025-09-23",
      "open": 3.450000047683716,
      "high": 3.4600000381469727,
      "low": 3.430000066757202,
      "close": 3.440000057220459,
      "volume": 1332800
    },
    {
      "time": "2025-09-24",
      "open": 3.4200000762939453,
      "high": 3.430000066757202,
      "low": 3.390000104904175,
      "close": 3.4100000858306885,
      "volume": 1654100
    },
    {
      "time": "2025-09-25",
      "open": 3.4200000762939453,
      "high": 3.4200000762939453,
      "low": 3.3499999046325684,
      "close": 3.4000000953674316,
      "volume": 1527500
    },
    {
      "time": "2025-09-26",
      "open": 3.4000000953674316,
      "high": 3.4100000858306885,
      "low": 3.359999895095825,
      "close": 3.390000104904175,
      "volume": 2151700
    },
    {
      "time": "2025-09-29",
      "open": 3.4000000953674316,
      "high": 3.4100000858306885,
      "low": 3.380000114440918,
      "close": 3.4100000858306885,
      "volume": 1400300
    },
    {
      "time": "2025-09-30",
      "open": 3.4100000858306885,
      "high": 3.4600000381469727,
      "low": 3.4100000858306885,
      "close": 3.4600000381469727,
      "volume": 1391700
    },
    {
      "time": "2025-10-01",
      "open": 3.450000047683716,
      "high": 3.4700000286102295,
      "low": 3.4100000858306885,
      "close": 3.4100000858306885,
      "volume": 1035600
    },
    {
      "time": "2025-10-02",
      "open": 3.4000000953674316,
      "high": 3.4100000858306885,
      "low": 3.390000104904175,
      "close": 3.4000000953674316,
      "volume": 1479700
    },
    {
      "time": "2025-10-03",
      "open": 3.4000000953674316,
      "high": 3.4100000858306885,
      "low": 3.3399999141693115,
      "close": 3.3499999046325684,
      "volume": 1983100
    },
    {
      "time": "2025-10-06",
      "open": 3.369999885559082,
      "high": 3.380000114440918,
      "low": 3.3399999141693115,
      "close": 3.3499999046325684,
      "volume": 1183100
    },
    {
      "time": "2025-10-07",
      "open": 3.380000114440918,
      "high": 3.390000104904175,
      "low": 3.369999885559082,
      "close": 3.369999885559082,
      "volume": 1045800
    },
    {
      "time": "2025-10-08",
      "open": 3.390000104904175,
      "high": 3.4000000953674316,
      "low": 3.369999885559082,
      "close": 3.390000104904175,
      "volume": 1778700
    },
    {
      "time": "2025-10-09",
      "open": 3.4100000858306885,
      "high": 3.4100000858306885,
      "low": 3.369999885559082,
      "close": 3.380000114440918,
      "volume": 770200
    },
    {
      "time": "2025-10-10",
      "open": 3.4000000953674316,
      "high": 3.4000000953674316,
      "low": 3.309999942779541,
      "close": 3.3299999237060547,
      "volume": 1614100
    },
    {
      "time": "2025-10-13",
      "open": 3.3299999237060547,
      "high": 3.369999885559082,
      "low": 3.319999933242798,
      "close": 3.359999895095825,
      "volume": 1008300
    },
    {
      "time": "2025-10-14",
      "open": 3.3499999046325684,
      "high": 3.380000114440918,
      "low": 3.3299999237060547,
      "close": 3.359999895095825,
      "volume": 1508900
    },
    {
      "time": "2025-10-15",
      "open": 3.380000114440918,
      "high": 3.380000114440918,
      "low": 3.3299999237060547,
      "close": 3.3399999141693115,
      "volume": 773200
    },
    {
      "time": "2025-10-16",
      "open": 3.319999933242798,
      "high": 3.3299999237060547,
      "low": 3.25,
      "close": 3.259999990463257,
      "volume": 1642200
    },
    {
      "time": "2025-10-17",
      "open": 3.25,
      "high": 3.2799999713897705,
      "low": 3.2300000190734863,
      "close": 3.25,
      "volume": 2186900
    },
    {
      "time": "2025-10-20",
      "open": 3.259999990463257,
      "high": 3.2699999809265137,
      "low": 3.240000009536743,
      "close": 3.25,
      "volume": 1472300
    },
    {
      "time": "2025-10-21",
      "open": 3.2799999713897705,
      "high": 3.299999952316284,
      "low": 3.259999990463257,
      "close": 3.299999952316284,
      "volume": 1115600
    },
    {
      "time": "2025-10-22",
      "open": 3.299999952316284,
      "high": 3.299999952316284,
      "low": 3.2699999809265137,
      "close": 3.2699999809265137,
      "volume": 1125400
    },
    {
      "time": "2025-10-23",
      "open": 3.2899999618530273,
      "high": 3.299999952316284,
      "low": 3.2699999809265137,
      "close": 3.2899999618530273,
      "volume": 867000
    },
    {
      "time": "2025-10-24",
      "open": 3.299999952316284,
      "high": 3.309999942779541,
      "low": 3.2799999713897705,
      "close": 3.2899999618530273,
      "volume": 788600
    },
    {
      "time": "2025-10-27",
      "open": 3.2899999618530273,
      "high": 3.309999942779541,
      "low": 3.2799999713897705,
      "close": 3.2899999618530273,
      "volume": 882900
    },
    {
      "time": "2025-10-28",
      "open": 3.2899999618530273,
      "high": 3.309999942779541,
      "low": 3.2799999713897705,
      "close": 3.2899999618530273,
      "volume": 579100
    },
    {
      "time": "2025-10-29",
      "open": 3.299999952316284,
      "high": 3.299999952316284,
      "low": 3.2699999809265137,
      "close": 3.2699999809265137,
      "volume": 957400
    },
    {
      "time": "2025-10-30",
      "open": 3.259999990463257,
      "high": 3.2799999713897705,
      "low": 3.25,
      "close": 3.25,
      "volume": 992600
    },
    {
      "time": "2025-10-31",
      "open": 3.2699999809265137,
      "high": 3.2899999618530273,
      "low": 3.259999990463257,
      "close": 3.2899999618530273,
      "volume": 1058100
    },
    {
      "time": "2025-11-03",
      "open": 3.299999952316284,
      "high": 3.299999952316284,
      "low": 3.25,
      "close": 3.2699999809265137,
      "volume": 2017000
    },
    {
      "time": "2025-11-04",
      "open": 3.259999990463257,
      "high": 3.2699999809265137,
      "low": 3.2300000190734863,
      "close": 3.259999990463257,
      "volume": 1512300
    },
    {
      "time": "2025-11-05",
      "open": 3.259999990463257,
      "high": 3.299999952316284,
      "low": 3.259999990463257,
      "close": 3.2799999713897705,
      "volume": 1236600
    },
    {
      "time": "2025-11-06",
      "open": 3.309999942779541,
      "high": 3.3499999046325684,
      "low": 3.299999952316284,
      "close": 3.3299999237060547,
      "volume": 1680800
    },
    {
      "time": "2025-11-07",
      "open": 3.3399999141693115,
      "high": 3.3499999046325684,
      "low": 3.3299999237060547,
      "close": 3.3499999046325684,
      "volume": 546700
    },
    {
      "time": "2025-11-10",
      "open": 3.3499999046325684,
      "high": 3.369999885559082,
      "low": 3.3399999141693115,
      "close": 3.359999895095825,
      "volume": 1008300
    },
    {
      "time": "2025-11-11",
      "open": 3.369999885559082,
      "high": 3.380000114440918,
      "low": 3.359999895095825,
      "close": 3.369999885559082,
      "volume": 916100
    },
    {
      "time": "2025-11-12",
      "open": 3.380000114440918,
      "high": 3.380000114440918,
      "low": 3.3499999046325684,
      "close": 3.380000114440918,
      "volume": 656400
    },
    {
      "time": "2025-11-13",
      "open": 3.380000114440918,
      "high": 3.380000114440918,
      "low": 3.3399999141693115,
      "close": 3.369999885559082,
      "volume": 868700
    },
    {
      "time": "2025-11-14",
      "open": 3.359999895095825,
      "high": 3.369999885559082,
      "low": 3.3399999141693115,
      "close": 3.369999885559082,
      "volume": 1597800
    },
    {
      "time": "2025-11-17",
      "open": 3.3299999237060547,
      "high": 3.3299999237060547,
      "low": 3.299999952316284,
      "close": 3.299999952316284,
      "volume": 1029300
    },
    {
      "time": "2025-11-18",
      "open": 3.2899999618530273,
      "high": 3.309999942779541,
      "low": 3.2699999809265137,
      "close": 3.299999952316284,
      "volume": 734300
    },
    {
      "time": "2025-11-19",
      "open": 3.309999942779541,
      "high": 3.309999942779541,
      "low": 3.2699999809265137,
      "close": 3.309999942779541,
      "volume": 1350700
    },
    {
      "time": "2025-11-20",
      "open": 3.299999952316284,
      "high": 3.299999952316284,
      "low": 3.259999990463257,
      "close": 3.2699999809265137,
      "volume": 1129000
    },
    {
      "time": "2025-11-21",
      "open": 3.2799999713897705,
      "high": 3.299999952316284,
      "low": 3.25,
      "close": 3.259999990463257,
      "volume": 1055200
    },
    {
      "time": "2025-11-24",
      "open": 3.2699999809265137,
      "high": 3.2899999618530273,
      "low": 3.259999990463257,
      "close": 3.2699999809265137,
      "volume": 1374900
    },
    {
      "time": "2025-11-25",
      "open": 3.2699999809265137,
      "high": 3.319999933242798,
      "low": 3.259999990463257,
      "close": 3.299999952316284,
      "volume": 1249200
    },
    {
      "time": "2025-11-26",
      "open": 3.299999952316284,
      "high": 3.3299999237060547,
      "low": 3.299999952316284,
      "close": 3.3299999237060547,
      "volume": 893000
    },
    {
      "time": "2025-11-28",
      "open": 3.3299999237060547,
      "high": 3.3499999046325684,
      "low": 3.319999933242798,
      "close": 3.3499999046325684,
      "volume": 737000
    },
    {
      "time": "2025-12-01",
      "open": 3.3399999141693115,
      "high": 3.3499999046325684,
      "low": 3.299999952316284,
      "close": 3.299999952316284,
      "volume": 787100
    },
    {
      "time": "2025-12-02",
      "open": 3.319999933242798,
      "high": 3.319999933242798,
      "low": 3.2899999618530273,
      "close": 3.299999952316284,
      "volume": 1140100
    },
    {
      "time": "2025-12-03",
      "open": 3.319999933242798,
      "high": 3.319999933242798,
      "low": 3.2899999618530273,
      "close": 3.2899999618530273,
      "volume": 842200
    },
    {
      "time": "2025-12-04",
      "open": 3.309999942779541,
      "high": 3.319999933242798,
      "low": 3.2899999618530273,
      "close": 3.2899999618530273,
      "volume": 1217700
    },
    {
      "time": "2025-12-05",
      "open": 3.299999952316284,
      "high": 3.319999933242798,
      "low": 3.2899999618530273,
      "close": 3.2899999618530273,
      "volume": 1029100
    },
    {
      "time": "2025-12-08",
      "open": 3.309999942779541,
      "high": 3.319999933242798,
      "low": 3.2899999618530273,
      "close": 3.299999952316284,
      "volume": 1223300
    },
    {
      "time": "2025-12-09",
      "open": 3.299999952316284,
      "high": 3.309999942779541,
      "low": 3.2899999618530273,
      "close": 3.299999952316284,
      "volume": 993200
    },
    {
      "time": "2025-12-10",
      "open": 3.309999942779541,
      "high": 3.309999942779541,
      "low": 3.2699999809265137,
      "close": 3.2699999809265137,
      "volume": 719700
    },
    {
      "time": "2025-12-11",
      "open": 3.2699999809265137,
      "high": 3.2899999618530273,
      "low": 3.25,
      "close": 3.2799999713897705,
      "volume": 2461400
    },
    {
      "time": "2025-12-12",
      "open": 3.2899999618530273,
      "high": 3.2899999618530273,
      "low": 3.2699999809265137,
      "close": 3.2699999809265137,
      "volume": 1189200
    },
    {
      "time": "2025-12-15",
      "open": 3.2899999618530273,
      "high": 3.2899999618530273,
      "low": 3.2799999713897705,
      "close": 3.2799999713897705,
      "volume": 1205000
    },
    {
      "time": "2025-12-16",
      "open": 3.259999990463257,
      "high": 3.2699999809265137,
      "low": 3.2100000381469727,
      "close": 3.240000009536743,
      "volume": 2529700
    },
    {
      "time": "2025-12-17",
      "open": 3.2200000286102295,
      "high": 3.25,
      "low": 3.2100000381469727,
      "close": 3.2100000381469727,
      "volume": 1443300
    },
    {
      "time": "2025-12-18",
      "open": 3.2300000190734863,
      "high": 3.25,
      "low": 3.2300000190734863,
      "close": 3.2300000190734863,
      "volume": 1193300
    },
    {
      "time": "2025-12-19",
      "open": 3.2300000190734863,
      "high": 3.25,
      "low": 3.2100000381469727,
      "close": 3.240000009536743,
      "volume": 1626600
    },
    {
      "time": "2025-12-22",
      "open": 3.2300000190734863,
      "high": 3.259999990463257,
      "low": 3.2100000381469727,
      "close": 3.240000009536743,
      "volume": 2995100
    },
    {
      "time": "2025-12-23",
      "open": 3.25,
      "high": 3.259999990463257,
      "low": 3.240000009536743,
      "close": 3.240000009536743,
      "volume": 1680500
    },
    {
      "time": "2025-12-24",
      "open": 3.240000009536743,
      "high": 3.2699999809265137,
      "low": 3.240000009536743,
      "close": 3.25,
      "volume": 728300
    },
    {
      "time": "2025-12-26",
      "open": 3.25,
      "high": 3.2799999713897705,
      "low": 3.25,
      "close": 3.2799999713897705,
      "volume": 1423100
    },
    {
      "time": "2025-12-29",
      "open": 3.2699999809265137,
      "high": 3.299999952316284,
      "low": 3.2699999809265137,
      "close": 3.2699999809265137,
      "volume": 1329400
    },
    {
      "time": "2025-12-30",
      "open": 3.2899999618530273,
      "high": 3.299999952316284,
      "low": 3.2699999809265137,
      "close": 3.2699999809265137,
      "volume": 2489100
    },
    {
      "time": "2025-12-31",
      "open": 3.2899999618530273,
      "high": 3.299999952316284,
      "low": 3.25,
      "close": 3.2699999809265137,
      "volume": 3517600
    },
    {
      "time": "2026-01-02",
      "open": 3.2799999713897705,
      "high": 3.2899999618530273,
      "low": 3.25,
      "close": 3.25,
      "volume": 822200
    },
    {
      "time": "2026-01-05",
      "open": 3.259999990463257,
      "high": 3.2699999809265137,
      "low": 3.25,
      "close": 3.2699999809265137,
      "volume": 511000
    },
    {
      "time": "2026-01-06",
      "open": 3.2699999809265137,
      "high": 3.299999952316284,
      "low": 3.2699999809265137,
      "close": 3.299999952316284,
      "volume": 791200
    },
    {
      "time": "2026-01-07",
      "open": 3.299999952316284,
      "high": 3.299999952316284,
      "low": 3.2899999618530273,
      "close": 3.299999952316284,
      "volume": 757300
    },
    {
      "time": "2026-01-08",
      "open": 3.299999952316284,
      "high": 3.299999952316284,
      "low": 3.2899999618530273,
      "close": 3.299999952316284,
      "volume": 659400
    },
    {
      "time": "2026-01-09",
      "open": 3.299999952316284,
      "high": 3.309999942779541,
      "low": 3.2899999618530273,
      "close": 3.2899999618530273,
      "volume": 759900
    },
    {
      "time": "2026-01-12",
      "open": 3.2899999618530273,
      "high": 3.299999952316284,
      "low": 3.2799999713897705,
      "close": 3.299999952316284,
      "volume": 1322800
    },
    {
      "time": "2026-01-13",
      "open": 3.299999952316284,
      "high": 3.299999952316284,
      "low": 3.2899999618530273,
      "close": 3.299999952316284,
      "volume": 1016400
    },
    {
      "time": "2026-01-14",
      "open": 3.299999952316284,
      "high": 3.299999952316284,
      "low": 3.259999990463257,
      "close": 3.2899999618530273,
      "volume": 3250900
    },
    {
      "time": "2026-01-15",
      "open": 3.2699999809265137,
      "high": 3.2699999809265137,
      "low": 3.240000009536743,
      "close": 3.240000009536743,
      "volume": 2292200
    },
    {
      "time": "2026-01-16",
      "open": 3.25,
      "high": 3.309999942779541,
      "low": 3.240000009536743,
      "close": 3.309999942779541,
      "volume": 3333800
    },
    {
      "time": "2026-01-20",
      "open": 3.2699999809265137,
      "high": 3.309999942779541,
      "low": 3.2699999809265137,
      "close": 3.309999942779541,
      "volume": 1084800
    },
    {
      "time": "2026-01-21",
      "open": 3.299999952316284,
      "high": 3.319999933242798,
      "low": 3.2799999713897705,
      "close": 3.299999952316284,
      "volume": 504600
    },
    {
      "time": "2026-01-22",
      "open": 3.299999952316284,
      "high": 3.319999933242798,
      "low": 3.299999952316284,
      "close": 3.319999933242798,
      "volume": 884200
    },
    {
      "time": "2026-01-23",
      "open": 3.319999933242798,
      "high": 3.319999933242798,
      "low": 3.299999952316284,
      "close": 3.309999942779541,
      "volume": 360700
    },
    {
      "time": "2026-01-26",
      "open": 3.309999942779541,
      "high": 3.309999942779541,
      "low": 3.2899999618530273,
      "close": 3.309999942779541,
      "volume": 1000400
    },
    {
      "time": "2026-01-27",
      "open": 3.299999952316284,
      "high": 3.309999942779541,
      "low": 3.299999952316284,
      "close": 3.299999952316284,
      "volume": 392200
    },
    {
      "time": "2026-01-28",
      "open": 3.309999942779541,
      "high": 3.309999942779541,
      "low": 3.299999952316284,
      "close": 3.309999942779541,
      "volume": 325600
    },
    {
      "time": "2026-01-29",
      "open": 3.309999942779541,
      "high": 3.309999942779541,
      "low": 3.299999952316284,
      "close": 3.309999942779541,
      "volume": 495800
    },
    {
      "time": "2026-01-30",
      "open": 3.309999942779541,
      "high": 3.309999942779541,
      "low": 3.2899999618530273,
      "close": 3.2899999618530273,
      "volume": 783500
    },
    {
      "time": "2026-02-02",
      "open": 3.299999952316284,
      "high": 3.309999942779541,
      "low": 3.2899999618530273,
      "close": 3.2899999618530273,
      "volume": 616600
    },
    {
      "time": "2026-02-03",
      "open": 3.2899999618530273,
      "high": 3.299999952316284,
      "low": 3.2799999713897705,
      "close": 3.2799999713897705,
      "volume": 501300
    },
    {
      "time": "2026-02-04",
      "open": 3.2899999618530273,
      "high": 3.2899999618530273,
      "low": 3.2699999809265137,
      "close": 3.2699999809265137,
      "volume": 593600
    },
    {
      "time": "2026-02-05",
      "open": 3.2799999713897705,
      "high": 3.2899999618530273,
      "low": 3.2699999809265137,
      "close": 3.2699999809265137,
      "volume": 615800
    },
    {
      "time": "2026-02-06",
      "open": 3.2799999713897705,
      "high": 3.299999952316284,
      "low": 3.2699999809265137,
      "close": 3.299999952316284,
      "volume": 806800
    },
    {
      "time": "2026-02-09",
      "open": 3.2799999713897705,
      "high": 3.299999952316284,
      "low": 3.2799999713897705,
      "close": 3.2899999618530273,
      "volume": 619500
    },
    {
      "time": "2026-02-10",
      "open": 3.299999952316284,
      "high": 3.299999952316284,
      "low": 3.2899999618530273,
      "close": 3.2899999618530273,
      "volume": 519100
    },
    {
      "time": "2026-02-11",
      "open": 3.2899999618530273,
      "high": 3.309999942779541,
      "low": 3.2899999618530273,
      "close": 3.299999952316284,
      "volume": 514100
    },
    {
      "time": "2026-02-12",
      "open": 3.309999942779541,
      "high": 3.319999933242798,
      "low": 3.2899999618530273,
      "close": 3.2899999618530273,
      "volume": 682900
    },
    {
      "time": "2026-02-13",
      "open": 3.299999952316284,
      "high": 3.309999942779541,
      "low": 3.2799999713897705,
      "close": 3.299999952316284,
      "volume": 1179400
    },
    {
      "time": "2026-02-17",
      "open": 3.25,
      "high": 3.2699999809265137,
      "low": 3.2300000190734863,
      "close": 3.240000009536743,
      "volume": 854300
    },
    {
      "time": "2026-02-18",
      "open": 3.240000009536743,
      "high": 3.259999990463257,
      "low": 3.240000009536743,
      "close": 3.259999990463257,
      "volume": 766200
    },
    {
      "time": "2026-02-19",
      "open": 3.25,
      "high": 3.259999990463257,
      "low": 3.25,
      "close": 3.259999990463257,
      "volume": 1117000
    },
    {
      "time": "2026-02-20",
      "open": 3.25,
      "high": 3.2699999809265137,
      "low": 3.25,
      "close": 3.2699999809265137,
      "volume": 516300
    },
    {
      "time": "2026-02-23",
      "open": 3.2300000190734863,
      "high": 3.25,
      "low": 3.2100000381469727,
      "close": 3.2100000381469727,
      "volume": 838300
    },
    {
      "time": "2026-02-24",
      "open": 3.200000047683716,
      "high": 3.2100000381469727,
      "low": 3.1700000762939453,
      "close": 3.1700000762939453,
      "volume": 948100
    },
    {
      "time": "2026-02-25",
      "open": 3.180000066757202,
      "high": 3.180000066757202,
      "low": 3.140000104904175,
      "close": 3.140000104904175,
      "volume": 1195900
    },
    {
      "time": "2026-02-26",
      "open": 3.1500000953674316,
      "high": 3.1700000762939453,
      "low": 3.140000104904175,
      "close": 3.1600000858306885,
      "volume": 894200
    },
    {
      "time": "2026-02-27",
      "open": 3.1600000858306885,
      "high": 3.1600000858306885,
      "low": 3.0899999141693115,
      "close": 3.0899999141693115,
      "volume": 1290200
    },
    {
      "time": "2026-03-02",
      "open": 3.0899999141693115,
      "high": 3.0999999046325684,
      "low": 3.049999952316284,
      "close": 3.0899999141693115,
      "volume": 1045200
    },
    {
      "time": "2026-03-03",
      "open": 3.0799999237060547,
      "high": 3.0799999237060547,
      "low": 3.049999952316284,
      "close": 3.059999942779541,
      "volume": 907900
    },
    {
      "time": "2026-03-04",
      "open": 3.059999942779541,
      "high": 3.1700000762939453,
      "low": 3.059999942779541,
      "close": 3.1700000762939453,
      "volume": 1499500
    },
    {
      "time": "2026-03-05",
      "open": 3.130000114440918,
      "high": 3.1600000858306885,
      "low": 3.109999895095825,
      "close": 3.119999885559082,
      "volume": 774400
    },
    {
      "time": "2026-03-06",
      "open": 3.0999999046325684,
      "high": 3.109999895095825,
      "low": 3.0799999237060547,
      "close": 3.0799999237060547,
      "volume": 877200
    },
    {
      "time": "2026-03-09",
      "open": 3.059999942779541,
      "high": 3.0899999141693115,
      "low": 3.0299999713897705,
      "close": 3.069999933242798,
      "volume": 933500
    },
    {
      "time": "2026-03-10",
      "open": 3.059999942779541,
      "high": 3.0899999141693115,
      "low": 3.049999952316284,
      "close": 3.069999933242798,
      "volume": 938400
    },
    {
      "time": "2026-03-11",
      "open": 3.0799999237060547,
      "high": 3.109999895095825,
      "low": 3.0799999237060547,
      "close": 3.109999895095825,
      "volume": 756300
    },
    {
      "time": "2026-03-12",
      "open": 3.0799999237060547,
      "high": 3.109999895095825,
      "low": 3.059999942779541,
      "close": 3.059999942779541,
      "volume": 794800
    },
    {
      "time": "2026-03-13",
      "open": 3.059999942779541,
      "high": 3.0799999237060547,
      "low": 3.059999942779541,
      "close": 3.059999942779541,
      "volume": 749600
    },
    {
      "time": "2026-03-16",
      "open": 3.059999942779541,
      "high": 3.069999933242798,
      "low": 3.049999952316284,
      "close": 3.069999933242798,
      "volume": 1110500
    },
    {
      "time": "2026-03-17",
      "open": 3.049999952316284,
      "high": 3.0899999141693115,
      "low": 3.049999952316284,
      "close": 3.0899999141693115,
      "volume": 411300
    },
    {
      "time": "2026-03-18",
      "open": 3.059999942779541,
      "high": 3.0799999237060547,
      "low": 3.049999952316284,
      "close": 3.0799999237060547,
      "volume": 536500
    },
    {
      "time": "2026-03-19",
      "open": 3.049999952316284,
      "high": 3.0799999237060547,
      "low": 3.0299999713897705,
      "close": 3.0299999713897705,
      "volume": 908000
    },
    {
      "time": "2026-03-20",
      "open": 3.049999952316284,
      "high": 3.1500000953674316,
      "low": 3.0299999713897705,
      "close": 3.0999999046325684,
      "volume": 2642300
    },
    {
      "time": "2026-03-23",
      "open": 3.109999895095825,
      "high": 3.1500000953674316,
      "low": 3.109999895095825,
      "close": 3.109999895095825,
      "volume": 820800
    },
    {
      "time": "2026-03-24",
      "open": 3.0799999237060547,
      "high": 3.109999895095825,
      "low": 3.0799999237060547,
      "close": 3.0999999046325684,
      "volume": 448100
    },
    {
      "time": "2026-03-25",
      "open": 3.109999895095825,
      "high": 3.130000114440918,
      "low": 3.0999999046325684,
      "close": 3.130000114440918,
      "volume": 425000
    },
    {
      "time": "2026-03-26",
      "open": 3.119999885559082,
      "high": 3.119999885559082,
      "low": 3.0999999046325684,
      "close": 3.119999885559082,
      "volume": 619700
    },
    {
      "time": "2026-03-27",
      "open": 3.0999999046325684,
      "high": 3.130000114440918,
      "low": 3.0399999618530273,
      "close": 3.109999895095825,
      "volume": 1092300
    },
    {
      "time": "2026-03-30",
      "open": 3.119999885559082,
      "high": 3.119999885559082,
      "low": 3.0899999141693115,
      "close": 3.0999999046325684,
      "volume": 519300
    },
    {
      "time": "2026-03-31",
      "open": 3.130000114440918,
      "high": 3.2200000286102295,
      "low": 3.119999885559082,
      "close": 3.2200000286102295,
      "volume": 895500
    },
    {
      "time": "2026-04-01",
      "open": 3.200000047683716,
      "high": 3.2300000190734863,
      "low": 3.1600000858306885,
      "close": 3.1600000858306885,
      "volume": 702700
    },
    {
      "time": "2026-04-02",
      "open": 3.1500000953674316,
      "high": 3.1500000953674316,
      "low": 3.069999933242798,
      "close": 3.069999933242798,
      "volume": 609600
    },
    {
      "time": "2026-04-06",
      "open": 3.059999942779541,
      "high": 3.0899999141693115,
      "low": 3.0299999713897705,
      "close": 3.059999942779541,
      "volume": 1333600
    },
    {
      "time": "2026-04-07",
      "open": 3.059999942779541,
      "high": 3.180000066757202,
      "low": 3.049999952316284,
      "close": 3.1700000762939453,
      "volume": 805700
    },
    {
      "time": "2026-04-08",
      "open": 3.190000057220459,
      "high": 3.25,
      "low": 3.1700000762939453,
      "close": 3.190000057220459,
      "volume": 1814800
    },
    {
      "time": "2026-04-09",
      "open": 3.200000047683716,
      "high": 3.200000047683716,
      "low": 3.1500000953674316,
      "close": 3.200000047683716,
      "volume": 390200
    },
    {
      "time": "2026-04-10",
      "open": 3.190000057220459,
      "high": 3.200000047683716,
      "low": 3.130000114440918,
      "close": 3.130000114440918,
      "volume": 454700
    },
    {
      "time": "2026-04-13",
      "open": 3.140000104904175,
      "high": 3.1700000762939453,
      "low": 3.140000104904175,
      "close": 3.1600000858306885,
      "volume": 426200
    },
    {
      "time": "2026-04-14",
      "open": 3.1500000953674316,
      "high": 3.1500000953674316,
      "low": 3.130000114440918,
      "close": 3.140000104904175,
      "volume": 334000
    },
    {
      "time": "2026-04-15",
      "open": 3.140000104904175,
      "high": 3.1500000953674316,
      "low": 3.109999895095825,
      "close": 3.109999895095825,
      "volume": 395000
    },
    {
      "time": "2026-04-16",
      "open": 3.0999999046325684,
      "high": 3.119999885559082,
      "low": 3.0899999141693115,
      "close": 3.0899999141693115,
      "volume": 348200
    },
    {
      "time": "2026-04-17",
      "open": 3.0999999046325684,
      "high": 3.1600000858306885,
      "low": 3.0999999046325684,
      "close": 3.1600000858306885,
      "volume": 542300
    },
    {
      "time": "2026-04-20",
      "open": 3.130000114440918,
      "high": 3.1500000953674316,
      "low": 3.0999999046325684,
      "close": 3.140000104904175,
      "volume": 1022600
    },
    {
      "time": "2026-04-21",
      "open": 3.1600000858306885,
      "high": 3.1700000762939453,
      "low": 3.0999999046325684,
      "close": 3.109999895095825,
      "volume": 720100
    },
    {
      "time": "2026-04-22",
      "open": 3.119999885559082,
      "high": 3.119999885559082,
      "low": 3.0799999237060547,
      "close": 3.0899999141693115,
      "volume": 861000
    },
    {
      "time": "2026-04-23",
      "open": 3.109999895095825,
      "high": 3.1600000858306885,
      "low": 3.069999933242798,
      "close": 3.130000114440918,
      "volume": 2164400
    },
    {
      "time": "2026-04-24",
      "open": 3.1500000953674316,
      "high": 3.1500000953674316,
      "low": 3.109999895095825,
      "close": 3.1500000953674316,
      "volume": 329900
    },
    {
      "time": "2026-04-27",
      "open": 3.1500000953674316,
      "high": 3.1500000953674316,
      "low": 3.130000114440918,
      "close": 3.1500000953674316,
      "volume": 371000
    },
    {
      "time": "2026-04-28",
      "open": 3.1600000858306885,
      "high": 3.1700000762939453,
      "low": 3.140000104904175,
      "close": 3.1500000953674316,
      "volume": 722300
    },
    {
      "time": "2026-04-29",
      "open": 3.1700000762939453,
      "high": 3.200000047683716,
      "low": 3.1500000953674316,
      "close": 3.190000057220459,
      "volume": 660200
    },
    {
      "time": "2026-04-30",
      "open": 3.200000047683716,
      "high": 3.200000047683716,
      "low": 3.049999952316284,
      "close": 3.1500000953674316,
      "volume": 2057800
    },
    {
      "time": "2026-05-01",
      "open": 3.140000104904175,
      "high": 3.1700000762939453,
      "low": 3.0999999046325684,
      "close": 3.109999895095825,
      "volume": 1198200
    },
    {
      "time": "2026-05-04",
      "open": 3.0999999046325684,
      "high": 3.0999999046325684,
      "low": 3.0799999237060547,
      "close": 3.0799999237060547,
      "volume": 715200
    },
    {
      "time": "2026-05-05",
      "open": 3.069999933242798,
      "high": 3.0899999141693115,
      "low": 3.059999942779541,
      "close": 3.069999933242798,
      "volume": 1012700
    },
    {
      "time": "2026-05-06",
      "open": 3.0799999237060547,
      "high": 3.0799999237060547,
      "low": 3.069999933242798,
      "close": 3.0799999237060547,
      "volume": 362800
    },
    {
      "time": "2026-05-07",
      "open": 3.069999933242798,
      "high": 3.0799999237060547,
      "low": 3.049999952316284,
      "close": 3.0799999237060547,
      "volume": 612400
    },
    {
      "time": "2026-05-08",
      "open": 3.059999942779541,
      "high": 3.069999933242798,
      "low": 3.0399999618530273,
      "close": 3.0399999618530273,
      "volume": 549100
    },
    {
      "time": "2026-05-11",
      "open": 3.0399999618530273,
      "high": 3.069999933242798,
      "low": 3.0399999618530273,
      "close": 3.0399999618530273,
      "volume": 760800
    },
    {
      "time": "2026-05-12",
      "open": 3.0399999618530273,
      "high": 3.069999933242798,
      "low": 3.0299999713897705,
      "close": 3.059999942779541,
      "volume": 644300
    },
    {
      "time": "2026-05-13",
      "open": 3.069999933242798,
      "high": 3.069999933242798,
      "low": 3.0399999618530273,
      "close": 3.0399999618530273,
      "volume": 618400
    },
    {
      "time": "2026-05-14",
      "open": 3.0399999618530273,
      "high": 3.0399999618530273,
      "low": 3.0199999809265137,
      "close": 3.0199999809265137,
      "volume": 774600
    },
    {
      "time": "2026-05-15",
      "open": 3,
      "high": 3.0199999809265137,
      "low": 2.990000009536743,
      "close": 2.990000009536743,
      "volume": 664400
    },
    {
      "time": "2026-05-18",
      "open": 2.9800000190734863,
      "high": 3.009999990463257,
      "low": 2.9600000381469727,
      "close": 2.9600000381469727,
      "volume": 1430600
    },
    {
      "time": "2026-05-19",
      "open": 2.9800000190734863,
      "high": 2.9800000190734863,
      "low": 2.930000066757202,
      "close": 2.9700000286102295,
      "volume": 1731400
    },
    {
      "time": "2026-05-20",
      "open": 2.9800000190734863,
      "high": 2.990000009536743,
      "low": 2.9700000286102295,
      "close": 2.990000009536743,
      "volume": 710800
    },
    {
      "time": "2026-05-21",
      "open": 3,
      "high": 3.0299999713897705,
      "low": 2.9800000190734863,
      "close": 2.990000009536743,
      "volume": 758600
    },
    {
      "time": "2026-05-22",
      "open": 3,
      "high": 3.0199999809265137,
      "low": 2.9600000381469727,
      "close": 2.9600000381469727,
      "volume": 1452900
    },
    {
      "time": "2026-05-26",
      "open": 2.990000009536743,
      "high": 3.009999990463257,
      "low": 2.9600000381469727,
      "close": 3.009999990463257,
      "volume": 2085000
    },
    {
      "time": "2026-05-27",
      "open": 2.9800000190734863,
      "high": 3.0199999809265137,
      "low": 2.9800000190734863,
      "close": 2.9800000190734863,
      "volume": 956900
    },
    {
      "time": "2026-05-28",
      "open": 2.9800000190734863,
      "high": 3.0299999713897705,
      "low": 2.9800000190734863,
      "close": 3.009999990463257,
      "volume": 645200
    },
    {
      "time": "2026-05-29",
      "open": 3.0299999713897705,
      "high": 3.059999942779541,
      "low": 3.009999990463257,
      "close": 3.059999942779541,
      "volume": 1292600
    },
    {
      "time": "2026-06-01",
      "open": 3.0199999809265137,
      "high": 3.069999933242798,
      "low": 3.0199999809265137,
      "close": 3.069999933242798,
      "volume": 1204400
    },
    {
      "time": "2026-06-02",
      "open": 3.0399999618530273,
      "high": 3.0799999237060547,
      "low": 3.0399999618530273,
      "close": 3.069999933242798,
      "volume": 1549100
    },
    {
      "time": "2026-06-03",
      "open": 3.059999942779541,
      "high": 3.069999933242798,
      "low": 3,
      "close": 3.009999990463257,
      "volume": 1197900
    },
    {
      "time": "2026-06-04",
      "open": 3.0199999809265137,
      "high": 3.0399999618530273,
      "low": 3.009999990463257,
      "close": 3.0299999713897705,
      "volume": 682900
    },
    {
      "time": "2026-06-05",
      "open": 3.009999990463257,
      "high": 3.0399999618530273,
      "low": 3.009999990463257,
      "close": 3.009999990463257,
      "volume": 784600
    },
    {
      "time": "2026-06-08",
      "open": 3,
      "high": 3.0399999618530273,
      "low": 3,
      "close": 3.009999990463257,
      "volume": 517800
    },
    {
      "time": "2026-06-09",
      "open": 3.009999990463257,
      "high": 3.0299999713897705,
      "low": 3,
      "close": 3.0199999809265137,
      "volume": 753100
    },
    {
      "time": "2026-06-10",
      "open": 3,
      "high": 3.0399999618530273,
      "low": 2.990000009536743,
      "close": 2.990000009536743,
      "volume": 1188500
    },
    {
      "time": "2026-06-11",
      "open": 2.990000009536743,
      "high": 3.0199999809265137,
      "low": 2.990000009536743,
      "close": 3.009999990463257,
      "volume": 799700
    },
    {
      "time": "2026-06-12",
      "open": 3.009999990463257,
      "high": 3.0299999713897705,
      "low": 2.990000009536743,
      "close": 3,
      "volume": 861200
    },
    {
      "time": "2026-06-15",
      "open": 3,
      "high": 3.009999990463257,
      "low": 2.9800000190734863,
      "close": 2.9800000190734863,
      "volume": 513000
    },
    {
      "time": "2026-06-16",
      "open": 2.9600000381469727,
      "high": 2.9800000190734863,
      "low": 2.9600000381469727,
      "close": 2.9700000286102295,
      "volume": 914300
    },
    {
      "time": "2026-06-17",
      "open": 2.9700000286102295,
      "high": 2.9800000190734863,
      "low": 2.9600000381469727,
      "close": 2.9800000190734863,
      "volume": 631200
    },
    {
      "time": "2026-06-18",
      "open": 2.9700000286102295,
      "high": 2.990000009536743,
      "low": 2.9700000286102295,
      "close": 2.9800000190734863,
      "volume": 518900
    },
    {
      "time": "2026-06-22",
      "open": 2.990000009536743,
      "high": 3,
      "low": 2.9800000190734863,
      "close": 2.9800000190734863,
      "volume": 369400
    },
    {
      "time": "2026-06-23",
      "open": 2.9700000286102295,
      "high": 3,
      "low": 2.9700000286102295,
      "close": 2.9800000190734863,
      "volume": 295700
    },
    {
      "time": "2026-06-24",
      "open": 2.9700000286102295,
      "high": 3.009999990463257,
      "low": 2.9700000286102295,
      "close": 3.009999990463257,
      "volume": 451700
    },
    {
      "time": "2026-06-25",
      "open": 2.990000009536743,
      "high": 3.0199999809265137,
      "low": 2.990000009536743,
      "close": 2.990000009536743,
      "volume": 620900
    },
    {
      "time": "2026-06-26",
      "open": 3,
      "high": 3,
      "low": 2.9800000190734863,
      "close": 2.990000009536743,
      "volume": 485500
    },
    {
      "time": "2026-06-29",
      "open": 2.990000009536743,
      "high": 3.009999990463257,
      "low": 2.990000009536743,
      "close": 2.990000009536743,
      "volume": 587100
    },
    {
      "time": "2026-06-30",
      "open": 3.009999990463257,
      "high": 3.009999990463257,
      "low": 2.9800000190734863,
      "close": 3,
      "volume": 1094900
    },
    {
      "time": "2026-07-01",
      "open": 2.990000009536743,
      "high": 3,
      "low": 2.990000009536743,
      "close": 2.990000009536743,
      "volume": 624100
    },
    {
      "time": "2026-07-02",
      "open": 3,
      "high": 3.009999990463257,
      "low": 2.990000009536743,
      "close": 2.990000009536743,
      "volume": 572900
    },
    {
      "time": "2026-07-06",
      "open": 2.990000009536743,
      "high": 3,
      "low": 2.9800000190734863,
      "close": 3,
      "volume": 950700
    },
    {
      "time": "2026-07-07",
      "open": 2.990000009536743,
      "high": 3,
      "low": 2.9800000190734863,
      "close": 3,
      "volume": 504900
    },
    {
      "time": "2026-07-08",
      "open": 3,
      "high": 3,
      "low": 2.9800000190734863,
      "close": 2.990000009536743,
      "volume": 524900
    },
    {
      "time": "2026-07-09",
      "open": 2.990000009536743,
      "high": 3,
      "low": 2.9800000190734863,
      "close": 2.990000009536743,
      "volume": 774500
    },
    {
      "time": "2026-07-10",
      "open": 2.990000009536743,
      "high": 3.0199999809265137,
      "low": 2.9800000190734863,
      "close": 3.0199999809265137,
      "volume": 1007000
    },
    {
      "time": "2026-07-13",
      "open": 3.009999990463257,
      "high": 3.0199999809265137,
      "low": 2.9800000190734863,
      "close": 2.9800000190734863,
      "volume": 996000
    },
    {
      "time": "2026-07-14",
      "open": 2.9600000381469727,
      "high": 2.990000009536743,
      "low": 2.950000047683716,
      "close": 2.9600000381469727,
      "volume": 962100
    },
    {
      "time": "2026-07-15",
      "open": 2.9800000190734863,
      "high": 2.9800000190734863,
      "low": 2.9600000381469727,
      "close": 2.9600000381469727,
      "volume": 961600
    },
    {
      "time": "2026-07-16",
      "open": 2.9600000381469727,
      "high": 2.9800000190734863,
      "low": 2.9600000381469727,
      "close": 2.9800000190734863,
      "volume": 679900
    },
    {
      "time": "2026-07-17",
      "open": 2.9700000286102295,
      "high": 2.9800000190734863,
      "low": 2.9600000381469727,
      "close": 2.9600000381469727,
      "volume": 2784800
    },
    {
      "time": "2026-07-20",
      "open": 2.9700000286102295,
      "high": 3,
      "low": 2.9600000381469727,
      "close": 3,
      "volume": 691700
    },
    {
      "time": "2026-07-21",
      "open": 2.9800000190734863,
      "high": 3,
      "low": 2.9800000190734863,
      "close": 2.990000009536743,
      "volume": 330600
    },
    {
      "time": "2026-07-22",
      "open": 3,
      "high": 3,
      "low": 2.9800000190734863,
      "close": 2.990000009536743,
      "volume": 524100
    },
    {
      "time": "2026-07-23",
      "open": 2.990000009536743,
      "high": 3,
      "low": 2.9700000286102295,
      "close": 2.9700000286102295,
      "volume": 468000
    },
    {
      "time": "2026-07-24",
      "open": 2.9700000286102295,
      "high": 2.990000009536743,
      "low": 2.9600000381469727,
      "close": 2.9600000381469727,
      "volume": 345501
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 3.5842000150680544
    },
    {
      "time": "2025-10-06",
      "value": 3.576400012969971
    },
    {
      "time": "2025-10-07",
      "value": 3.569200010299683
    },
    {
      "time": "2025-10-08",
      "value": 3.562200012207031
    },
    {
      "time": "2025-10-09",
      "value": 3.5548000144958496
    },
    {
      "time": "2025-10-10",
      "value": 3.5462000131607057
    },
    {
      "time": "2025-10-13",
      "value": 3.5378000116348267
    },
    {
      "time": "2025-10-14",
      "value": 3.5304000091552736
    },
    {
      "time": "2025-10-15",
      "value": 3.5232000064849855
    },
    {
      "time": "2025-10-16",
      "value": 3.514400005340576
    },
    {
      "time": "2025-10-17",
      "value": 3.5064000034332277
    },
    {
      "time": "2025-10-20",
      "value": 3.4982000017166137
    },
    {
      "time": "2025-10-21",
      "value": 3.491399998664856
    },
    {
      "time": "2025-10-22",
      "value": 3.484199995994568
    },
    {
      "time": "2025-10-23",
      "value": 3.47699999332428
    },
    {
      "time": "2025-10-24",
      "value": 3.470199990272522
    },
    {
      "time": "2025-10-27",
      "value": 3.463199987411499
    },
    {
      "time": "2025-10-28",
      "value": 3.456399984359741
    },
    {
      "time": "2025-10-29",
      "value": 3.449199981689453
    },
    {
      "time": "2025-10-30",
      "value": 3.442199983596802
    },
    {
      "time": "2025-10-31",
      "value": 3.4355999851226806
    },
    {
      "time": "2025-11-03",
      "value": 3.4285999870300294
    },
    {
      "time": "2025-11-04",
      "value": 3.421399989128113
    },
    {
      "time": "2025-11-05",
      "value": 3.4143999862670897
    },
    {
      "time": "2025-11-06",
      "value": 3.4085999870300294
    },
    {
      "time": "2025-11-07",
      "value": 3.402999982833862
    },
    {
      "time": "2025-11-10",
      "value": 3.3971999788284304
    },
    {
      "time": "2025-11-11",
      "value": 3.39219997882843
    },
    {
      "time": "2025-11-12",
      "value": 3.387399983406067
    },
    {
      "time": "2025-11-13",
      "value": 3.382599983215332
    },
    {
      "time": "2025-11-14",
      "value": 3.3777999830245973
    },
    {
      "time": "2025-11-17",
      "value": 3.3719999837875365
    },
    {
      "time": "2025-11-18",
      "value": 3.3659999847412108
    },
    {
      "time": "2025-11-19",
      "value": 3.360599985122681
    },
    {
      "time": "2025-11-20",
      "value": 3.3567999839782714
    },
    {
      "time": "2025-11-21",
      "value": 3.352399983406067
    },
    {
      "time": "2025-11-24",
      "value": 3.3481999826431275
    },
    {
      "time": "2025-11-25",
      "value": 3.3443999814987184
    },
    {
      "time": "2025-11-26",
      "value": 3.340399980545044
    },
    {
      "time": "2025-11-28",
      "value": 3.336599979400635
    },
    {
      "time": "2025-12-01",
      "value": 3.332999978065491
    },
    {
      "time": "2025-12-02",
      "value": 3.329599976539612
    },
    {
      "time": "2025-12-03",
      "value": 3.326599974632263
    },
    {
      "time": "2025-12-04",
      "value": 3.32419997215271
    },
    {
      "time": "2025-12-05",
      "value": 3.321999969482422
    },
    {
      "time": "2025-12-08",
      "value": 3.320199966430664
    },
    {
      "time": "2025-12-09",
      "value": 3.317999963760376
    },
    {
      "time": "2025-12-10",
      "value": 3.314199962615967
    },
    {
      "time": "2025-12-11",
      "value": 3.3115999603271487
    },
    {
      "time": "2025-12-12",
      "value": 3.30899995803833
    },
    {
      "time": "2025-12-15",
      "value": 3.307599959373474
    },
    {
      "time": "2025-12-16",
      "value": 3.3053999614715575
    },
    {
      "time": "2025-12-17",
      "value": 3.3021999645233153
    },
    {
      "time": "2025-12-18",
      "value": 3.2989999628067017
    },
    {
      "time": "2025-12-19",
      "value": 3.296199960708618
    },
    {
      "time": "2025-12-22",
      "value": 3.294399962425232
    },
    {
      "time": "2025-12-23",
      "value": 3.29199996471405
    },
    {
      "time": "2025-12-24",
      "value": 3.289799966812134
    },
    {
      "time": "2025-12-26",
      "value": 3.288599967956543
    },
    {
      "time": "2025-12-29",
      "value": 3.288799967765808
    },
    {
      "time": "2025-12-30",
      "value": 3.2891999673843384
    },
    {
      "time": "2025-12-31",
      "value": 3.289599967002869
    },
    {
      "time": "2026-01-02",
      "value": 3.288599967956543
    },
    {
      "time": "2026-01-05",
      "value": 3.288599967956543
    },
    {
      "time": "2026-01-06",
      "value": 3.288799967765808
    },
    {
      "time": "2026-01-07",
      "value": 3.2889999675750734
    },
    {
      "time": "2026-01-08",
      "value": 3.2891999673843384
    },
    {
      "time": "2026-01-09",
      "value": 3.2891999673843384
    },
    {
      "time": "2026-01-12",
      "value": 3.289799966812134
    },
    {
      "time": "2026-01-13",
      "value": 3.2907999658584597
    },
    {
      "time": "2026-01-14",
      "value": 3.2907999658584597
    },
    {
      "time": "2026-01-15",
      "value": 3.2901999664306643
    },
    {
      "time": "2026-01-16",
      "value": 3.2911999654769897
    },
    {
      "time": "2026-01-20",
      "value": 3.291799964904785
    },
    {
      "time": "2026-01-21",
      "value": 3.2911999654769897
    },
    {
      "time": "2026-01-22",
      "value": 3.2905999660491942
    },
    {
      "time": "2026-01-23",
      "value": 3.289599967002869
    },
    {
      "time": "2026-01-26",
      "value": 3.288399968147278
    },
    {
      "time": "2026-01-27",
      "value": 3.286799964904785
    },
    {
      "time": "2026-01-28",
      "value": 3.2855999660491944
    },
    {
      "time": "2026-01-29",
      "value": 3.2843999671936035
    },
    {
      "time": "2026-01-30",
      "value": 3.2841999673843385
    },
    {
      "time": "2026-02-02",
      "value": 3.283999967575073
    },
    {
      "time": "2026-02-03",
      "value": 3.2833999681472776
    },
    {
      "time": "2026-02-04",
      "value": 3.2833999681472776
    },
    {
      "time": "2026-02-05",
      "value": 3.283599967956543
    },
    {
      "time": "2026-02-06",
      "value": 3.2841999673843385
    },
    {
      "time": "2026-02-09",
      "value": 3.283999967575073
    },
    {
      "time": "2026-02-10",
      "value": 3.2831999683380126
    },
    {
      "time": "2026-02-11",
      "value": 3.2821999692916872
    },
    {
      "time": "2026-02-12",
      "value": 3.281999969482422
    },
    {
      "time": "2026-02-13",
      "value": 3.281999969482422
    },
    {
      "time": "2026-02-17",
      "value": 3.2809999704360964
    },
    {
      "time": "2026-02-18",
      "value": 3.280399971008301
    },
    {
      "time": "2026-02-19",
      "value": 3.2797999715805055
    },
    {
      "time": "2026-02-20",
      "value": 3.27919997215271
    },
    {
      "time": "2026-02-23",
      "value": 3.277399973869324
    },
    {
      "time": "2026-02-24",
      "value": 3.2753999757766725
    },
    {
      "time": "2026-02-25",
      "value": 3.2725999784469604
    },
    {
      "time": "2026-02-26",
      "value": 3.270399980545044
    },
    {
      "time": "2026-02-27",
      "value": 3.2665999794006346
    },
    {
      "time": "2026-03-02",
      "value": 3.263599977493286
    },
    {
      "time": "2026-03-03",
      "value": 3.2605999755859374
    },
    {
      "time": "2026-03-04",
      "value": 3.2593999767303465
    },
    {
      "time": "2026-03-05",
      "value": 3.2569999742507934
    },
    {
      "time": "2026-03-06",
      "value": 3.2537999725341797
    },
    {
      "time": "2026-03-09",
      "value": 3.2503999710083007
    },
    {
      "time": "2026-03-10",
      "value": 3.2467999696731566
    },
    {
      "time": "2026-03-11",
      "value": 3.243399968147278
    },
    {
      "time": "2026-03-12",
      "value": 3.2391999673843386
    },
    {
      "time": "2026-03-13",
      "value": 3.234999966621399
    },
    {
      "time": "2026-03-16",
      "value": 3.2309999656677246
    },
    {
      "time": "2026-03-17",
      "value": 3.227799963951111
    },
    {
      "time": "2026-03-18",
      "value": 3.2239999628067015
    },
    {
      "time": "2026-03-19",
      "value": 3.218599963188171
    },
    {
      "time": "2026-03-20",
      "value": 3.214599962234497
    },
    {
      "time": "2026-03-23",
      "value": 3.2107999610900877
    },
    {
      "time": "2026-03-24",
      "value": 3.2069999599456787
    },
    {
      "time": "2026-03-25",
      "value": 3.2035999631881715
    },
    {
      "time": "2026-03-26",
      "value": 3.1999999618530275
    },
    {
      "time": "2026-03-27",
      "value": 3.1963999605178834
    },
    {
      "time": "2026-03-30",
      "value": 3.1935999584198
    },
    {
      "time": "2026-03-31",
      "value": 3.1917999601364135
    },
    {
      "time": "2026-04-01",
      "value": 3.1887999629974364
    },
    {
      "time": "2026-04-02",
      "value": 3.184199962615967
    },
    {
      "time": "2026-04-06",
      "value": 3.1789999628067016
    },
    {
      "time": "2026-04-07",
      "value": 3.17619996547699
    },
    {
      "time": "2026-04-08",
      "value": 3.173799967765808
    },
    {
      "time": "2026-04-09",
      "value": 3.171799969673157
    },
    {
      "time": "2026-04-10",
      "value": 3.1681999731063843
    },
    {
      "time": "2026-04-13",
      "value": 3.165199975967407
    },
    {
      "time": "2026-04-14",
      "value": 3.16219997882843
    },
    {
      "time": "2026-04-15",
      "value": 3.158599977493286
    },
    {
      "time": "2026-04-16",
      "value": 3.154799976348877
    },
    {
      "time": "2026-04-17",
      "value": 3.1525999784469603
    },
    {
      "time": "2026-04-20",
      "value": 3.1499999809265136
    },
    {
      "time": "2026-04-21",
      "value": 3.1461999797821045
    },
    {
      "time": "2026-04-22",
      "value": 3.14219997882843
    },
    {
      "time": "2026-04-23",
      "value": 3.138999981880188
    },
    {
      "time": "2026-04-24",
      "value": 3.1359999847412108
    },
    {
      "time": "2026-04-27",
      "value": 3.133199987411499
    },
    {
      "time": "2026-04-28",
      "value": 3.130199990272522
    },
    {
      "time": "2026-04-29",
      "value": 3.129199991226196
    },
    {
      "time": "2026-04-30",
      "value": 3.12699999332428
    },
    {
      "time": "2026-05-01",
      "value": 3.123999991416931
    },
    {
      "time": "2026-05-04",
      "value": 3.120199990272522
    },
    {
      "time": "2026-05-05",
      "value": 3.1173999881744385
    },
    {
      "time": "2026-05-06",
      "value": 3.1155999851226808
    },
    {
      "time": "2026-05-07",
      "value": 3.1143999814987184
    },
    {
      "time": "2026-05-08",
      "value": 3.1119999790191653
    },
    {
      "time": "2026-05-11",
      "value": 3.1109999799728394
    },
    {
      "time": "2026-05-12",
      "value": 3.110399980545044
    },
    {
      "time": "2026-05-13",
      "value": 3.1099999809265135
    },
    {
      "time": "2026-05-14",
      "value": 3.106999979019165
    },
    {
      "time": "2026-05-15",
      "value": 3.104399981498718
    },
    {
      "time": "2026-05-18",
      "value": 3.1019999837875365
    },
    {
      "time": "2026-05-19",
      "value": 3.099999985694885
    },
    {
      "time": "2026-05-20",
      "value": 3.0983999872207644
    },
    {
      "time": "2026-05-21",
      "value": 3.0959999895095827
    },
    {
      "time": "2026-05-22",
      "value": 3.093999991416931
    },
    {
      "time": "2026-05-26",
      "value": 3.0929999923706055
    },
    {
      "time": "2026-05-27",
      "value": 3.0911999940872192
    },
    {
      "time": "2026-05-28",
      "value": 3.089599995613098
    },
    {
      "time": "2026-05-29",
      "value": 3.089199995994568
    },
    {
      "time": "2026-06-01",
      "value": 3.0899999952316284
    },
    {
      "time": "2026-06-02",
      "value": 3.089399995803833
    },
    {
      "time": "2026-06-03",
      "value": 3.0873999977111817
    },
    {
      "time": "2026-06-04",
      "value": 3.085999999046326
    },
    {
      "time": "2026-06-05",
      "value": 3.0835999965667726
    },
    {
      "time": "2026-06-08",
      "value": 3.081399998664856
    },
    {
      "time": "2026-06-09",
      "value": 3.0796000003814696
    },
    {
      "time": "2026-06-10",
      "value": 3.0774000024795534
    },
    {
      "time": "2026-06-11",
      "value": 3.073200001716614
    },
    {
      "time": "2026-06-12",
      "value": 3.07
    },
    {
      "time": "2026-06-15",
      "value": 3.0682000017166136
    },
    {
      "time": "2026-06-16",
      "value": 3.0664000034332277
    },
    {
      "time": "2026-06-17",
      "value": 3.0626000022888182
    },
    {
      "time": "2026-06-18",
      "value": 3.0584000015258788
    },
    {
      "time": "2026-06-22",
      "value": 3.0540000009536743
    },
    {
      "time": "2026-06-23",
      "value": 3.0509999990463257
    },
    {
      "time": "2026-06-24",
      "value": 3.047999997138977
    },
    {
      "time": "2026-06-25",
      "value": 3.0449999952316285
    },
    {
      "time": "2026-06-26",
      "value": 3.0425999975204467
    },
    {
      "time": "2026-06-29",
      "value": 3.0405999994277955
    },
    {
      "time": "2026-06-30",
      "value": 3.037399997711182
    },
    {
      "time": "2026-07-01",
      "value": 3.034399995803833
    },
    {
      "time": "2026-07-02",
      "value": 3.0319999980926515
    },
    {
      "time": "2026-07-06",
      "value": 3.0301999998092652
    },
    {
      "time": "2026-07-07",
      "value": 3.0275999975204466
    },
    {
      "time": "2026-07-08",
      "value": 3.024399995803833
    },
    {
      "time": "2026-07-09",
      "value": 3.0211999940872194
    },
    {
      "time": "2026-07-10",
      "value": 3.0185999917984008
    },
    {
      "time": "2026-07-13",
      "value": 3.0143999910354613
    },
    {
      "time": "2026-07-14",
      "value": 3.0105999898910523
    },
    {
      "time": "2026-07-15",
      "value": 3.007599992752075
    },
    {
      "time": "2026-07-16",
      "value": 3.005599994659424
    },
    {
      "time": "2026-07-17",
      "value": 3.003399996757507
    },
    {
      "time": "2026-07-20",
      "value": 3.0017999982833863
    },
    {
      "time": "2026-07-21",
      "value": 3
    },
    {
      "time": "2026-07-22",
      "value": 2.999000000953674
    },
    {
      "time": "2026-07-23",
      "value": 2.9976000022888183
    },
    {
      "time": "2026-07-24",
      "value": 2.995600004196167
    }
  ],
  "analysis": null
}