{
  "ok": true,
  "cached": false,
  "ticker": "EFC",
  "price": 13.37,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Virginia Foxx",
      "slug": "virginia-foxx",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2025-12-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Ellington Financial Announces Release Date of Second Quarter 2026 Earnings, Conference Call, and Investor Presentation",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ellington-financial-announces-release-date-201500405.html",
      "published": "2026-07-24"
    },
    {
      "title": "Ellington Financial Announces Estimated Book Value Per Common Share as of June 30, 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ellington-financial-announces-estimated-book-201500664.html",
      "published": "2026-07-23"
    },
    {
      "title": "AGNC Stock Dips Despite Q2 Earnings Beat, Book Value Improves Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/agnc-stock-dips-despite-q2-144700581.html",
      "published": "2026-07-21"
    },
    {
      "title": "Ellington Financial Declares Monthly Common Dividend",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ellington-financial-declares-monthly-common-201500541.html",
      "published": "2026-07-08"
    },
    {
      "title": "BTIG Downgrades Ellington Financial (EFC) as Premium Valuation Weighs on Outlook",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/btig-downgrades-ellington-financial-efc-184133701.html",
      "published": "2026-06-29"
    },
    {
      "title": "Ellington Financial Announces Estimated Book Value Per Common Share as of May 31, 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ellington-financial-announces-estimated-book-201500154.html",
      "published": "2026-06-25"
    },
    {
      "title": "Zacks Industry Outlook Highlights Ellington Financial, Redwood Trust and TPG Mortgage Investment Trust",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/zacks-industry-outlook-highlights-ellington-084100596.html",
      "published": "2026-06-22"
    },
    {
      "title": "3 mREIT Stocks to Bet On Amid Challenging Industry Trends",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/3-mreit-stocks-bet-amid-142400858.html",
      "published": "2026-06-18"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 13.3100004196167,
      "high": 13.319999694824219,
      "low": 13.109999656677246,
      "close": 13.239999771118164,
      "volume": 1009800
    },
    {
      "time": "2025-07-28",
      "open": 13.260000228881836,
      "high": 13.289999961853027,
      "low": 13.039999961853027,
      "close": 13.079999923706055,
      "volume": 990000
    },
    {
      "time": "2025-07-29",
      "open": 13.149999618530273,
      "high": 13.210000038146973,
      "low": 13.079999923706055,
      "close": 13.15999984741211,
      "volume": 863500
    },
    {
      "time": "2025-07-30",
      "open": 13.170000076293945,
      "high": 13.210000038146973,
      "low": 12.9399995803833,
      "close": 12.970000267028809,
      "volume": 1537200
    },
    {
      "time": "2025-07-31",
      "open": 12.84000015258789,
      "high": 12.84000015258789,
      "low": 12.640000343322754,
      "close": 12.6899995803833,
      "volume": 1227700
    },
    {
      "time": "2025-08-01",
      "open": 12.6899995803833,
      "high": 12.75,
      "low": 12.600000381469727,
      "close": 12.699999809265137,
      "volume": 1200700
    },
    {
      "time": "2025-08-04",
      "open": 12.739999771118164,
      "high": 12.949999809265137,
      "low": 12.720000267028809,
      "close": 12.949999809265137,
      "volume": 1238400
    },
    {
      "time": "2025-08-05",
      "open": 12.960000038146973,
      "high": 12.979999542236328,
      "low": 12.859999656677246,
      "close": 12.920000076293945,
      "volume": 1226100
    },
    {
      "time": "2025-08-06",
      "open": 12.899999618530273,
      "high": 12.899999618530273,
      "low": 12.670000076293945,
      "close": 12.720000267028809,
      "volume": 929100
    },
    {
      "time": "2025-08-07",
      "open": 12.739999771118164,
      "high": 12.760000228881836,
      "low": 12.600000381469727,
      "close": 12.65999984741211,
      "volume": 1460800
    },
    {
      "time": "2025-08-08",
      "open": 13,
      "high": 13.050000190734863,
      "low": 12.819999694824219,
      "close": 12.979999542236328,
      "volume": 1184200
    },
    {
      "time": "2025-08-11",
      "open": 13,
      "high": 13.289999961853027,
      "low": 12.9399995803833,
      "close": 13.15999984741211,
      "volume": 1723700
    },
    {
      "time": "2025-08-12",
      "open": 13.15999984741211,
      "high": 13.489999771118164,
      "low": 13.15999984741211,
      "close": 13.359999656677246,
      "volume": 1397800
    },
    {
      "time": "2025-08-13",
      "open": 13.5,
      "high": 13.739999771118164,
      "low": 13.359999656677246,
      "close": 13.710000038146973,
      "volume": 1764200
    },
    {
      "time": "2025-08-14",
      "open": 13.649999618530273,
      "high": 13.819999694824219,
      "low": 13.609999656677246,
      "close": 13.770000457763672,
      "volume": 1235500
    },
    {
      "time": "2025-08-15",
      "open": 13.8100004196167,
      "high": 13.869999885559082,
      "low": 13.75,
      "close": 13.75,
      "volume": 1112300
    },
    {
      "time": "2025-08-18",
      "open": 13.699999809265137,
      "high": 13.739999771118164,
      "low": 13.630000114440918,
      "close": 13.710000038146973,
      "volume": 948100
    },
    {
      "time": "2025-08-19",
      "open": 13.75,
      "high": 14.050000190734863,
      "low": 13.739999771118164,
      "close": 13.75,
      "volume": 1570700
    },
    {
      "time": "2025-08-20",
      "open": 13.75,
      "high": 13.869999885559082,
      "low": 13.729999542236328,
      "close": 13.84000015258789,
      "volume": 1530700
    },
    {
      "time": "2025-08-21",
      "open": 13.789999961853027,
      "high": 13.819999694824219,
      "low": 13.680000305175781,
      "close": 13.6899995803833,
      "volume": 912900
    },
    {
      "time": "2025-08-22",
      "open": 13.770000457763672,
      "high": 14.069999694824219,
      "low": 13.680000305175781,
      "close": 14.020000457763672,
      "volume": 1241000
    },
    {
      "time": "2025-08-25",
      "open": 13.960000038146973,
      "high": 14,
      "low": 13.850000381469727,
      "close": 13.859999656677246,
      "volume": 1259800
    },
    {
      "time": "2025-08-26",
      "open": 13.859999656677246,
      "high": 13.949999809265137,
      "low": 13.850000381469727,
      "close": 13.880000114440918,
      "volume": 1169400
    },
    {
      "time": "2025-08-27",
      "open": 13.859999656677246,
      "high": 13.890000343322754,
      "low": 13.75,
      "close": 13.789999961853027,
      "volume": 1202800
    },
    {
      "time": "2025-08-28",
      "open": 13.819999694824219,
      "high": 13.84000015258789,
      "low": 13.670000076293945,
      "close": 13.75,
      "volume": 1281600
    },
    {
      "time": "2025-08-29",
      "open": 13.630000114440918,
      "high": 13.699999809265137,
      "low": 13.600000381469727,
      "close": 13.640000343322754,
      "volume": 1237600
    },
    {
      "time": "2025-09-02",
      "open": 13.510000228881836,
      "high": 13.600000381469727,
      "low": 13.399999618530273,
      "close": 13.579999923706055,
      "volume": 1556300
    },
    {
      "time": "2025-09-03",
      "open": 13.579999923706055,
      "high": 13.699999809265137,
      "low": 13.5600004196167,
      "close": 13.670000076293945,
      "volume": 1260400
    },
    {
      "time": "2025-09-04",
      "open": 13.710000038146973,
      "high": 13.75,
      "low": 13.630000114440918,
      "close": 13.710000038146973,
      "volume": 1293700
    },
    {
      "time": "2025-09-05",
      "open": 13.739999771118164,
      "high": 13.850000381469727,
      "low": 13.670000076293945,
      "close": 13.829999923706055,
      "volume": 1160900
    },
    {
      "time": "2025-09-08",
      "open": 13.829999923706055,
      "high": 13.9399995803833,
      "low": 13.680000305175781,
      "close": 13.699999809265137,
      "volume": 1997700
    },
    {
      "time": "2025-09-09",
      "open": 13.6899995803833,
      "high": 13.760000228881836,
      "low": 13.5600004196167,
      "close": 13.65999984741211,
      "volume": 1403200
    },
    {
      "time": "2025-09-10",
      "open": 13.670000076293945,
      "high": 13.699999809265137,
      "low": 13.5,
      "close": 13.59000015258789,
      "volume": 1376200
    },
    {
      "time": "2025-09-11",
      "open": 13.600000381469727,
      "high": 13.699999809265137,
      "low": 13.460000038146973,
      "close": 13.539999961853027,
      "volume": 2295700
    },
    {
      "time": "2025-09-12",
      "open": 13.510000228881836,
      "high": 13.520000457763672,
      "low": 13.399999618530273,
      "close": 13.430000305175781,
      "volume": 1204900
    },
    {
      "time": "2025-09-15",
      "open": 13.460000038146973,
      "high": 13.470000267028809,
      "low": 13.289999961853027,
      "close": 13.40999984741211,
      "volume": 1498300
    },
    {
      "time": "2025-09-16",
      "open": 13.399999618530273,
      "high": 13.430000305175781,
      "low": 13.1899995803833,
      "close": 13.229999542236328,
      "volume": 1490700
    },
    {
      "time": "2025-09-17",
      "open": 13.25,
      "high": 13.40999984741211,
      "low": 13.15999984741211,
      "close": 13.229999542236328,
      "volume": 1480300
    },
    {
      "time": "2025-09-18",
      "open": 13.239999771118164,
      "high": 13.300000190734863,
      "low": 13.039999961853027,
      "close": 13.229999542236328,
      "volume": 1840700
    },
    {
      "time": "2025-09-19",
      "open": 13.25,
      "high": 13.300000190734863,
      "low": 13.130000114440918,
      "close": 13.170000076293945,
      "volume": 3147500
    },
    {
      "time": "2025-09-22",
      "open": 13.100000381469727,
      "high": 13.149999618530273,
      "low": 12.930000305175781,
      "close": 12.979999542236328,
      "volume": 1715100
    },
    {
      "time": "2025-09-23",
      "open": 13.029999732971191,
      "high": 13.100000381469727,
      "low": 12.979999542236328,
      "close": 13.050000190734863,
      "volume": 1533700
    },
    {
      "time": "2025-09-24",
      "open": 13.050000190734863,
      "high": 13.140000343322754,
      "low": 12.859999656677246,
      "close": 12.970000267028809,
      "volume": 1721800
    },
    {
      "time": "2025-09-25",
      "open": 12.930000305175781,
      "high": 13.119999885559082,
      "low": 12.899999618530273,
      "close": 13.069999694824219,
      "volume": 1206900
    },
    {
      "time": "2025-09-26",
      "open": 13.119999885559082,
      "high": 13.229999542236328,
      "low": 13.09000015258789,
      "close": 13.170000076293945,
      "volume": 1180500
    },
    {
      "time": "2025-09-29",
      "open": 13.199999809265137,
      "high": 13.199999809265137,
      "low": 12.920000076293945,
      "close": 13.010000228881836,
      "volume": 1653300
    },
    {
      "time": "2025-09-30",
      "open": 12.859999656677246,
      "high": 13.010000228881836,
      "low": 12.75,
      "close": 12.979999542236328,
      "volume": 1489600
    },
    {
      "time": "2025-10-01",
      "open": 12.960000038146973,
      "high": 13.109999656677246,
      "low": 12.890000343322754,
      "close": 13.09000015258789,
      "volume": 1681800
    },
    {
      "time": "2025-10-02",
      "open": 13.0600004196167,
      "high": 13.180000305175781,
      "low": 13.010000228881836,
      "close": 13.149999618530273,
      "volume": 915200
    },
    {
      "time": "2025-10-03",
      "open": 13.229999542236328,
      "high": 13.5,
      "low": 13.210000038146973,
      "close": 13.34000015258789,
      "volume": 1500400
    },
    {
      "time": "2025-10-06",
      "open": 13.350000381469727,
      "high": 13.390000343322754,
      "low": 13.260000228881836,
      "close": 13.279999732971191,
      "volume": 1464000
    },
    {
      "time": "2025-10-07",
      "open": 13.25,
      "high": 13.5,
      "low": 13.25,
      "close": 13.449999809265137,
      "volume": 1459100
    },
    {
      "time": "2025-10-08",
      "open": 13.5,
      "high": 13.630000114440918,
      "low": 13.460000038146973,
      "close": 13.619999885559082,
      "volume": 1107900
    },
    {
      "time": "2025-10-09",
      "open": 13.609999656677246,
      "high": 13.630000114440918,
      "low": 13.470000267028809,
      "close": 13.470000267028809,
      "volume": 891900
    },
    {
      "time": "2025-10-10",
      "open": 13.520000457763672,
      "high": 13.649999618530273,
      "low": 13.399999618530273,
      "close": 13.430000305175781,
      "volume": 1246400
    },
    {
      "time": "2025-10-13",
      "open": 13.430000305175781,
      "high": 13.59000015258789,
      "low": 13.199999809265137,
      "close": 13.479999542236328,
      "volume": 977400
    },
    {
      "time": "2025-10-14",
      "open": 13.420000076293945,
      "high": 13.6899995803833,
      "low": 13.40999984741211,
      "close": 13.649999618530273,
      "volume": 950800
    },
    {
      "time": "2025-10-15",
      "open": 13.729999542236328,
      "high": 13.779999732971191,
      "low": 13.649999618530273,
      "close": 13.680000305175781,
      "volume": 910000
    },
    {
      "time": "2025-10-16",
      "open": 13.699999809265137,
      "high": 13.739999771118164,
      "low": 13.59000015258789,
      "close": 13.640000343322754,
      "volume": 857700
    },
    {
      "time": "2025-10-17",
      "open": 13.59000015258789,
      "high": 13.710000038146973,
      "low": 13.529999732971191,
      "close": 13.600000381469727,
      "volume": 657900
    },
    {
      "time": "2025-10-20",
      "open": 13.640000343322754,
      "high": 13.6899995803833,
      "low": 13.5,
      "close": 13.680000305175781,
      "volume": 842800
    },
    {
      "time": "2025-10-21",
      "open": 13.680000305175781,
      "high": 13.699999809265137,
      "low": 13.569999694824219,
      "close": 13.569999694824219,
      "volume": 651500
    },
    {
      "time": "2025-10-22",
      "open": 13.609999656677246,
      "high": 13.789999961853027,
      "low": 13.609999656677246,
      "close": 13.670000076293945,
      "volume": 1348400
    },
    {
      "time": "2025-10-23",
      "open": 13.699999809265137,
      "high": 13.710000038146973,
      "low": 13.460000038146973,
      "close": 13.479999542236328,
      "volume": 1250500
    },
    {
      "time": "2025-10-24",
      "open": 13.5,
      "high": 13.600000381469727,
      "low": 13.319999694824219,
      "close": 13.319999694824219,
      "volume": 1296300
    },
    {
      "time": "2025-10-27",
      "open": 13.359999656677246,
      "high": 13.40999984741211,
      "low": 13.149999618530273,
      "close": 13.359999656677246,
      "volume": 1716100
    },
    {
      "time": "2025-10-28",
      "open": 13.399999618530273,
      "high": 13.40999984741211,
      "low": 13.260000228881836,
      "close": 13.369999885559082,
      "volume": 1040800
    },
    {
      "time": "2025-10-29",
      "open": 13.399999618530273,
      "high": 13.510000228881836,
      "low": 13.239999771118164,
      "close": 13.3100004196167,
      "volume": 1195600
    },
    {
      "time": "2025-10-30",
      "open": 13.279999732971191,
      "high": 13.449999809265137,
      "low": 13.25,
      "close": 13.390000343322754,
      "volume": 1568300
    },
    {
      "time": "2025-10-31",
      "open": 13.229999542236328,
      "high": 13.329999923706055,
      "low": 13.100000381469727,
      "close": 13.319999694824219,
      "volume": 1195100
    },
    {
      "time": "2025-11-03",
      "open": 13.260000228881836,
      "high": 13.489999771118164,
      "low": 13.170000076293945,
      "close": 13.479999542236328,
      "volume": 1139400
    },
    {
      "time": "2025-11-04",
      "open": 13.449999809265137,
      "high": 13.710000038146973,
      "low": 13.430000305175781,
      "close": 13.6899995803833,
      "volume": 1252700
    },
    {
      "time": "2025-11-05",
      "open": 13.699999809265137,
      "high": 13.75,
      "low": 13.619999885559082,
      "close": 13.670000076293945,
      "volume": 1103000
    },
    {
      "time": "2025-11-06",
      "open": 13.800000190734863,
      "high": 14.039999961853027,
      "low": 13.699999809265137,
      "close": 13.779999732971191,
      "volume": 1893400
    },
    {
      "time": "2025-11-07",
      "open": 13.75,
      "high": 13.829999923706055,
      "low": 13.329999923706055,
      "close": 13.350000381469727,
      "volume": 1873200
    },
    {
      "time": "2025-11-10",
      "open": 13.420000076293945,
      "high": 13.449999809265137,
      "low": 13.270000457763672,
      "close": 13.279999732971191,
      "volume": 1250100
    },
    {
      "time": "2025-11-11",
      "open": 13.359999656677246,
      "high": 13.960000038146973,
      "low": 13.359999656677246,
      "close": 13.9399995803833,
      "volume": 1975800
    },
    {
      "time": "2025-11-12",
      "open": 13.9399995803833,
      "high": 14,
      "low": 13.739999771118164,
      "close": 13.760000228881836,
      "volume": 1167800
    },
    {
      "time": "2025-11-13",
      "open": 13.729999542236328,
      "high": 13.760000228881836,
      "low": 13.619999885559082,
      "close": 13.640000343322754,
      "volume": 729000
    },
    {
      "time": "2025-11-14",
      "open": 13.649999618530273,
      "high": 13.800000190734863,
      "low": 13.550000190734863,
      "close": 13.739999771118164,
      "volume": 813800
    },
    {
      "time": "2025-11-17",
      "open": 13.75,
      "high": 13.829999923706055,
      "low": 13.600000381469727,
      "close": 13.600000381469727,
      "volume": 1128600
    },
    {
      "time": "2025-11-18",
      "open": 13.630000114440918,
      "high": 13.699999809265137,
      "low": 13.550000190734863,
      "close": 13.670000076293945,
      "volume": 1083500
    },
    {
      "time": "2025-11-19",
      "open": 13.6899995803833,
      "high": 13.729999542236328,
      "low": 13.600000381469727,
      "close": 13.640000343322754,
      "volume": 828000
    },
    {
      "time": "2025-11-20",
      "open": 13.6899995803833,
      "high": 13.84000015258789,
      "low": 13.649999618530273,
      "close": 13.65999984741211,
      "volume": 1109200
    },
    {
      "time": "2025-11-21",
      "open": 13.720000267028809,
      "high": 13.859999656677246,
      "low": 13.670000076293945,
      "close": 13.779999732971191,
      "volume": 1522500
    },
    {
      "time": "2025-11-24",
      "open": 13.800000190734863,
      "high": 13.829999923706055,
      "low": 13.630000114440918,
      "close": 13.680000305175781,
      "volume": 1531400
    },
    {
      "time": "2025-11-25",
      "open": 13.680000305175781,
      "high": 13.930000305175781,
      "low": 13.680000305175781,
      "close": 13.880000114440918,
      "volume": 1885500
    },
    {
      "time": "2025-11-26",
      "open": 13.90999984741211,
      "high": 14.039999961853027,
      "low": 13.899999618530273,
      "close": 13.9399995803833,
      "volume": 3179800
    },
    {
      "time": "2025-11-28",
      "open": 13.829999923706055,
      "high": 13.859999656677246,
      "low": 13.680000305175781,
      "close": 13.699999809265137,
      "volume": 1541000
    },
    {
      "time": "2025-12-01",
      "open": 13.649999618530273,
      "high": 13.680000305175781,
      "low": 13.300000190734863,
      "close": 13.470000267028809,
      "volume": 2171700
    },
    {
      "time": "2025-12-02",
      "open": 13.529999732971191,
      "high": 13.649999618530273,
      "low": 13.479999542236328,
      "close": 13.609999656677246,
      "volume": 1472900
    },
    {
      "time": "2025-12-03",
      "open": 13.65999984741211,
      "high": 13.710000038146973,
      "low": 13.640000343322754,
      "close": 13.680000305175781,
      "volume": 847000
    },
    {
      "time": "2025-12-04",
      "open": 13.699999809265137,
      "high": 13.699999809265137,
      "low": 13.59000015258789,
      "close": 13.630000114440918,
      "volume": 1073300
    },
    {
      "time": "2025-12-05",
      "open": 13.630000114440918,
      "high": 13.770000457763672,
      "low": 13.600000381469727,
      "close": 13.720000267028809,
      "volume": 919800
    },
    {
      "time": "2025-12-08",
      "open": 13.720000267028809,
      "high": 13.75,
      "low": 13.600000381469727,
      "close": 13.609999656677246,
      "volume": 1264000
    },
    {
      "time": "2025-12-09",
      "open": 13.640000343322754,
      "high": 13.6899995803833,
      "low": 13.510000228881836,
      "close": 13.569999694824219,
      "volume": 998700
    },
    {
      "time": "2025-12-10",
      "open": 13.59000015258789,
      "high": 13.760000228881836,
      "low": 13.579999923706055,
      "close": 13.6899995803833,
      "volume": 843800
    },
    {
      "time": "2025-12-11",
      "open": 13.770000457763672,
      "high": 13.789999961853027,
      "low": 13.630000114440918,
      "close": 13.6899995803833,
      "volume": 1132600
    },
    {
      "time": "2025-12-12",
      "open": 13.6899995803833,
      "high": 13.779999732971191,
      "low": 13.640000343322754,
      "close": 13.649999618530273,
      "volume": 930300
    },
    {
      "time": "2025-12-15",
      "open": 13.65999984741211,
      "high": 13.6899995803833,
      "low": 13.539999961853027,
      "close": 13.649999618530273,
      "volume": 1588100
    },
    {
      "time": "2025-12-16",
      "open": 13.640000343322754,
      "high": 13.699999809265137,
      "low": 13.550000190734863,
      "close": 13.5600004196167,
      "volume": 1679000
    },
    {
      "time": "2025-12-17",
      "open": 13.600000381469727,
      "high": 13.800000190734863,
      "low": 13.579999923706055,
      "close": 13.729999542236328,
      "volume": 1689600
    },
    {
      "time": "2025-12-18",
      "open": 13.800000190734863,
      "high": 13.84000015258789,
      "low": 13.739999771118164,
      "close": 13.800000190734863,
      "volume": 1877600
    },
    {
      "time": "2025-12-19",
      "open": 13.760000228881836,
      "high": 13.899999618530273,
      "low": 13.739999771118164,
      "close": 13.84000015258789,
      "volume": 6404300
    },
    {
      "time": "2025-12-22",
      "open": 13.800000190734863,
      "high": 13.979999542236328,
      "low": 13.800000190734863,
      "close": 13.9399995803833,
      "volume": 1359500
    },
    {
      "time": "2025-12-23",
      "open": 13.949999809265137,
      "high": 13.979999542236328,
      "low": 13.75,
      "close": 13.760000228881836,
      "volume": 1163300
    },
    {
      "time": "2025-12-24",
      "open": 13.789999961853027,
      "high": 13.859999656677246,
      "low": 13.770000457763672,
      "close": 13.850000381469727,
      "volume": 757600
    },
    {
      "time": "2025-12-26",
      "open": 13.880000114440918,
      "high": 13.90999984741211,
      "low": 13.779999732971191,
      "close": 13.84000015258789,
      "volume": 915100
    },
    {
      "time": "2025-12-29",
      "open": 13.880000114440918,
      "high": 13.90999984741211,
      "low": 13.739999771118164,
      "close": 13.789999961853027,
      "volume": 1048200
    },
    {
      "time": "2025-12-30",
      "open": 13.789999961853027,
      "high": 13.859999656677246,
      "low": 13.729999542236328,
      "close": 13.75,
      "volume": 1440500
    },
    {
      "time": "2025-12-31",
      "open": 13.649999618530273,
      "high": 13.680000305175781,
      "low": 13.569999694824219,
      "close": 13.579999923706055,
      "volume": 1947000
    },
    {
      "time": "2026-01-02",
      "open": 13.59000015258789,
      "high": 13.779999732971191,
      "low": 13.520000457763672,
      "close": 13.680000305175781,
      "volume": 2055900
    },
    {
      "time": "2026-01-05",
      "open": 13.640000343322754,
      "high": 13.680000305175781,
      "low": 13.260000228881836,
      "close": 13.460000038146973,
      "volume": 3163900
    },
    {
      "time": "2026-01-06",
      "open": 13.399999618530273,
      "high": 13.5600004196167,
      "low": 13.289999961853027,
      "close": 13.529999732971191,
      "volume": 2374500
    },
    {
      "time": "2026-01-07",
      "open": 13.600000381469727,
      "high": 13.739999771118164,
      "low": 13.569999694824219,
      "close": 13.609999656677246,
      "volume": 2547000
    },
    {
      "time": "2026-01-08",
      "open": 13.619999885559082,
      "high": 13.770000457763672,
      "low": 13.550000190734863,
      "close": 13.649999618530273,
      "volume": 2097400
    },
    {
      "time": "2026-01-09",
      "open": 13.75,
      "high": 13.899999618530273,
      "low": 13.710000038146973,
      "close": 13.720000267028809,
      "volume": 1874100
    },
    {
      "time": "2026-01-12",
      "open": 13.720000267028809,
      "high": 13.729999542236328,
      "low": 13.550000190734863,
      "close": 13.729999542236328,
      "volume": 1168400
    },
    {
      "time": "2026-01-13",
      "open": 13.770000457763672,
      "high": 13.770000457763672,
      "low": 13.619999885559082,
      "close": 13.720000267028809,
      "volume": 894300
    },
    {
      "time": "2026-01-14",
      "open": 13.729999542236328,
      "high": 13.8100004196167,
      "low": 13.649999618530273,
      "close": 13.770000457763672,
      "volume": 1387400
    },
    {
      "time": "2026-01-15",
      "open": 13.770000457763672,
      "high": 13.890000343322754,
      "low": 13.710000038146973,
      "close": 13.850000381469727,
      "volume": 1170000
    },
    {
      "time": "2026-01-16",
      "open": 13.869999885559082,
      "high": 14.029999732971191,
      "low": 13.859999656677246,
      "close": 14.010000228881836,
      "volume": 1796800
    },
    {
      "time": "2026-01-20",
      "open": 13.899999618530273,
      "high": 13.949999809265137,
      "low": 13.8100004196167,
      "close": 13.920000076293945,
      "volume": 1287100
    },
    {
      "time": "2026-01-21",
      "open": 13.920000076293945,
      "high": 14,
      "low": 13.800000190734863,
      "close": 13.989999771118164,
      "volume": 1175800
    },
    {
      "time": "2026-01-22",
      "open": 13.979999542236328,
      "high": 14.119999885559082,
      "low": 13.960000038146973,
      "close": 13.989999771118164,
      "volume": 1144800
    },
    {
      "time": "2026-01-23",
      "open": 14.010000228881836,
      "high": 14.020000457763672,
      "low": 13.829999923706055,
      "close": 13.899999618530273,
      "volume": 1512400
    },
    {
      "time": "2026-01-26",
      "open": 13.9399995803833,
      "high": 13.960000038146973,
      "low": 13.65999984741211,
      "close": 13.859999656677246,
      "volume": 1923300
    },
    {
      "time": "2026-01-27",
      "open": 13.380000114440918,
      "high": 13.430000305175781,
      "low": 13.119999885559082,
      "close": 13.369999885559082,
      "volume": 9351700
    },
    {
      "time": "2026-01-28",
      "open": 13.399999618530273,
      "high": 13.470000267028809,
      "low": 13.3100004196167,
      "close": 13.359999656677246,
      "volume": 3742200
    },
    {
      "time": "2026-01-29",
      "open": 13.319999694824219,
      "high": 13.5,
      "low": 13.300000190734863,
      "close": 13.5,
      "volume": 2991700
    },
    {
      "time": "2026-01-30",
      "open": 13.380000114440918,
      "high": 13.390000343322754,
      "low": 12.720000267028809,
      "close": 12.850000381469727,
      "volume": 5248500
    },
    {
      "time": "2026-02-02",
      "open": 12.800000190734863,
      "high": 12.800000190734863,
      "low": 12.539999961853027,
      "close": 12.65999984741211,
      "volume": 4078200
    },
    {
      "time": "2026-02-03",
      "open": 12.630000114440918,
      "high": 12.720000267028809,
      "low": 12.369999885559082,
      "close": 12.600000381469727,
      "volume": 4683000
    },
    {
      "time": "2026-02-04",
      "open": 12.649999618530273,
      "high": 12.869999885559082,
      "low": 12.5600004196167,
      "close": 12.850000381469727,
      "volume": 2288400
    },
    {
      "time": "2026-02-05",
      "open": 12.850000381469727,
      "high": 12.989999771118164,
      "low": 12.800000190734863,
      "close": 12.859999656677246,
      "volume": 2259300
    },
    {
      "time": "2026-02-06",
      "open": 12.850000381469727,
      "high": 13.010000228881836,
      "low": 12.850000381469727,
      "close": 13,
      "volume": 1817900
    },
    {
      "time": "2026-02-09",
      "open": 12.899999618530273,
      "high": 12.960000038146973,
      "low": 12.720000267028809,
      "close": 12.829999923706055,
      "volume": 1522000
    },
    {
      "time": "2026-02-10",
      "open": 12.859999656677246,
      "high": 12.9399995803833,
      "low": 12.789999961853027,
      "close": 12.850000381469727,
      "volume": 1577300
    },
    {
      "time": "2026-02-11",
      "open": 12.850000381469727,
      "high": 12.979999542236328,
      "low": 12.8100004196167,
      "close": 12.960000038146973,
      "volume": 1239000
    },
    {
      "time": "2026-02-12",
      "open": 13.029999732971191,
      "high": 13.109999656677246,
      "low": 12.949999809265137,
      "close": 12.989999771118164,
      "volume": 1547900
    },
    {
      "time": "2026-02-13",
      "open": 13.079999923706055,
      "high": 13.149999618530273,
      "low": 12.869999885559082,
      "close": 12.9399995803833,
      "volume": 1541900
    },
    {
      "time": "2026-02-17",
      "open": 12.9399995803833,
      "high": 12.979999542236328,
      "low": 12.670000076293945,
      "close": 12.819999694824219,
      "volume": 1506600
    },
    {
      "time": "2026-02-18",
      "open": 12.800000190734863,
      "high": 12.819999694824219,
      "low": 12.640000343322754,
      "close": 12.649999618530273,
      "volume": 1768300
    },
    {
      "time": "2026-02-19",
      "open": 12.630000114440918,
      "high": 12.6899995803833,
      "low": 12.40999984741211,
      "close": 12.449999809265137,
      "volume": 2189500
    },
    {
      "time": "2026-02-20",
      "open": 12.449999809265137,
      "high": 12.520000457763672,
      "low": 12.329999923706055,
      "close": 12.369999885559082,
      "volume": 1787500
    },
    {
      "time": "2026-02-23",
      "open": 12.399999618530273,
      "high": 12.579999923706055,
      "low": 12.359999656677246,
      "close": 12.40999984741211,
      "volume": 1967700
    },
    {
      "time": "2026-02-24",
      "open": 12.420000076293945,
      "high": 12.470000267028809,
      "low": 12.210000038146973,
      "close": 12.460000038146973,
      "volume": 2154700
    },
    {
      "time": "2026-02-25",
      "open": 12.479999542236328,
      "high": 12.59000015258789,
      "low": 12.34000015258789,
      "close": 12.520000457763672,
      "volume": 1863300
    },
    {
      "time": "2026-02-26",
      "open": 12.470000267028809,
      "high": 12.720000267028809,
      "low": 12.390000343322754,
      "close": 12.579999923706055,
      "volume": 2211800
    },
    {
      "time": "2026-02-27",
      "open": 12.40999984741211,
      "high": 12.5600004196167,
      "low": 12.3100004196167,
      "close": 12.420000076293945,
      "volume": 2347300
    },
    {
      "time": "2026-03-02",
      "open": 12.25,
      "high": 12.569999694824219,
      "low": 12.079999923706055,
      "close": 12.460000038146973,
      "volume": 2263200
    },
    {
      "time": "2026-03-03",
      "open": 12.260000228881836,
      "high": 12.40999984741211,
      "low": 12.210000038146973,
      "close": 12.289999961853027,
      "volume": 1654900
    },
    {
      "time": "2026-03-04",
      "open": 12.34000015258789,
      "high": 12.390000343322754,
      "low": 12.180000305175781,
      "close": 12.199999809265137,
      "volume": 1683900
    },
    {
      "time": "2026-03-05",
      "open": 12.180000305175781,
      "high": 12.350000381469727,
      "low": 12.140000343322754,
      "close": 12.199999809265137,
      "volume": 1703700
    },
    {
      "time": "2026-03-06",
      "open": 12.270000457763672,
      "high": 12.270000457763672,
      "low": 11.90999984741211,
      "close": 12.029999732971191,
      "volume": 1978900
    },
    {
      "time": "2026-03-09",
      "open": 11.899999618530273,
      "high": 11.949999809265137,
      "low": 11.569999694824219,
      "close": 11.8100004196167,
      "volume": 2315700
    },
    {
      "time": "2026-03-10",
      "open": 11.819999694824219,
      "high": 12.170000076293945,
      "low": 11.770000457763672,
      "close": 12.09000015258789,
      "volume": 1751200
    },
    {
      "time": "2026-03-11",
      "open": 12.0600004196167,
      "high": 12.140000343322754,
      "low": 11.960000038146973,
      "close": 12.029999732971191,
      "volume": 1261300
    },
    {
      "time": "2026-03-12",
      "open": 12,
      "high": 12.109999656677246,
      "low": 11.899999618530273,
      "close": 11.920000076293945,
      "volume": 1376900
    },
    {
      "time": "2026-03-13",
      "open": 11.989999771118164,
      "high": 12.069999694824219,
      "low": 11.75,
      "close": 11.800000190734863,
      "volume": 1276100
    },
    {
      "time": "2026-03-16",
      "open": 11.850000381469727,
      "high": 12.020000457763672,
      "low": 11.84000015258789,
      "close": 11.9399995803833,
      "volume": 1829700
    },
    {
      "time": "2026-03-17",
      "open": 11.979999542236328,
      "high": 12.140000343322754,
      "low": 11.949999809265137,
      "close": 11.989999771118164,
      "volume": 1146800
    },
    {
      "time": "2026-03-18",
      "open": 11.930000305175781,
      "high": 11.970000267028809,
      "low": 11.720000267028809,
      "close": 11.75,
      "volume": 1934300
    },
    {
      "time": "2026-03-19",
      "open": 11.739999771118164,
      "high": 11.880000114440918,
      "low": 11.710000038146973,
      "close": 11.75,
      "volume": 1279000
    },
    {
      "time": "2026-03-20",
      "open": 11.760000228881836,
      "high": 11.829999923706055,
      "low": 11.279999732971191,
      "close": 11.300000190734863,
      "volume": 10726700
    },
    {
      "time": "2026-03-23",
      "open": 11.5,
      "high": 11.569999694824219,
      "low": 11.3100004196167,
      "close": 11.529999732971191,
      "volume": 2461200
    },
    {
      "time": "2026-03-24",
      "open": 11.399999618530273,
      "high": 11.6899995803833,
      "low": 11.34000015258789,
      "close": 11.510000228881836,
      "volume": 1891500
    },
    {
      "time": "2026-03-25",
      "open": 11.649999618530273,
      "high": 11.84000015258789,
      "low": 11.609999656677246,
      "close": 11.770000457763672,
      "volume": 1306200
    },
    {
      "time": "2026-03-26",
      "open": 11.699999809265137,
      "high": 11.829999923706055,
      "low": 11.640000343322754,
      "close": 11.699999809265137,
      "volume": 1348000
    },
    {
      "time": "2026-03-27",
      "open": 11.649999618530273,
      "high": 11.75,
      "low": 11.539999961853027,
      "close": 11.550000190734863,
      "volume": 1209900
    },
    {
      "time": "2026-03-30",
      "open": 11.699999809265137,
      "high": 11.850000381469727,
      "low": 11.579999923706055,
      "close": 11.760000228881836,
      "volume": 1599100
    },
    {
      "time": "2026-03-31",
      "open": 11.739999771118164,
      "high": 11.899999618530273,
      "low": 11.65999984741211,
      "close": 11.850000381469727,
      "volume": 1806900
    },
    {
      "time": "2026-04-01",
      "open": 11.850000381469727,
      "high": 11.930000305175781,
      "low": 11.789999961853027,
      "close": 11.899999618530273,
      "volume": 1323500
    },
    {
      "time": "2026-04-02",
      "open": 11.699999809265137,
      "high": 12.0600004196167,
      "low": 11.680000305175781,
      "close": 12.039999961853027,
      "volume": 1267100
    },
    {
      "time": "2026-04-06",
      "open": 12,
      "high": 12.140000343322754,
      "low": 11.970000267028809,
      "close": 12.100000381469727,
      "volume": 865100
    },
    {
      "time": "2026-04-07",
      "open": 12.079999923706055,
      "high": 12.15999984741211,
      "low": 12.020000457763672,
      "close": 12.050000190734863,
      "volume": 1249000
    },
    {
      "time": "2026-04-08",
      "open": 12.25,
      "high": 12.329999923706055,
      "low": 12.1899995803833,
      "close": 12.300000190734863,
      "volume": 2182900
    },
    {
      "time": "2026-04-09",
      "open": 12.279999732971191,
      "high": 12.619999885559082,
      "low": 12.279999732971191,
      "close": 12.59000015258789,
      "volume": 1279900
    },
    {
      "time": "2026-04-10",
      "open": 12.630000114440918,
      "high": 12.649999618530273,
      "low": 12.449999809265137,
      "close": 12.550000190734863,
      "volume": 1092100
    },
    {
      "time": "2026-04-13",
      "open": 12.5,
      "high": 12.65999984741211,
      "low": 12.40999984741211,
      "close": 12.65999984741211,
      "volume": 1051600
    },
    {
      "time": "2026-04-14",
      "open": 12.699999809265137,
      "high": 12.770000457763672,
      "low": 12.630000114440918,
      "close": 12.710000038146973,
      "volume": 923600
    },
    {
      "time": "2026-04-15",
      "open": 12.739999771118164,
      "high": 12.8100004196167,
      "low": 12.619999885559082,
      "close": 12.8100004196167,
      "volume": 838700
    },
    {
      "time": "2026-04-16",
      "open": 12.800000190734863,
      "high": 12.850000381469727,
      "low": 12.65999984741211,
      "close": 12.6899995803833,
      "volume": 986100
    },
    {
      "time": "2026-04-17",
      "open": 12.770000457763672,
      "high": 13.029999732971191,
      "low": 12.770000457763672,
      "close": 12.960000038146973,
      "volume": 1583500
    },
    {
      "time": "2026-04-20",
      "open": 12.930000305175781,
      "high": 13.039999961853027,
      "low": 12.829999923706055,
      "close": 13.039999961853027,
      "volume": 1608800
    },
    {
      "time": "2026-04-21",
      "open": 13.050000190734863,
      "high": 13.220000267028809,
      "low": 12.899999618530273,
      "close": 12.930000305175781,
      "volume": 1827700
    },
    {
      "time": "2026-04-22",
      "open": 13.069999694824219,
      "high": 13.079999923706055,
      "low": 12.899999618530273,
      "close": 12.989999771118164,
      "volume": 907600
    },
    {
      "time": "2026-04-23",
      "open": 13.050000190734863,
      "high": 13.079999923706055,
      "low": 12.9399995803833,
      "close": 13.050000190734863,
      "volume": 907900
    },
    {
      "time": "2026-04-24",
      "open": 13.029999732971191,
      "high": 13.15999984741211,
      "low": 13.020000457763672,
      "close": 13.140000343322754,
      "volume": 1255300
    },
    {
      "time": "2026-04-27",
      "open": 13.210000038146973,
      "high": 13.319999694824219,
      "low": 13.199999809265137,
      "close": 13.260000228881836,
      "volume": 1484200
    },
    {
      "time": "2026-04-28",
      "open": 13.3100004196167,
      "high": 13.380000114440918,
      "low": 13.25,
      "close": 13.329999923706055,
      "volume": 1623900
    },
    {
      "time": "2026-04-29",
      "open": 13.300000190734863,
      "high": 13.359999656677246,
      "low": 13.140000343322754,
      "close": 13.180000305175781,
      "volume": 1537100
    },
    {
      "time": "2026-04-30",
      "open": 13.069999694824219,
      "high": 13.34000015258789,
      "low": 13.029999732971191,
      "close": 13.25,
      "volume": 1636400
    },
    {
      "time": "2026-05-01",
      "open": 13.25,
      "high": 13.270000457763672,
      "low": 13.170000076293945,
      "close": 13.239999771118164,
      "volume": 1120100
    },
    {
      "time": "2026-05-04",
      "open": 13.140000343322754,
      "high": 13.210000038146973,
      "low": 12.989999771118164,
      "close": 13.010000228881836,
      "volume": 1273500
    },
    {
      "time": "2026-05-05",
      "open": 13.050000190734863,
      "high": 13.15999984741211,
      "low": 12.989999771118164,
      "close": 13.109999656677246,
      "volume": 936400
    },
    {
      "time": "2026-05-06",
      "open": 13.359999656677246,
      "high": 13.640000343322754,
      "low": 13.319999694824219,
      "close": 13.569999694824219,
      "volume": 2930400
    },
    {
      "time": "2026-05-07",
      "open": 13.609999656677246,
      "high": 13.619999885559082,
      "low": 13.420000076293945,
      "close": 13.59000015258789,
      "volume": 1702900
    },
    {
      "time": "2026-05-08",
      "open": 13.649999618530273,
      "high": 13.6899995803833,
      "low": 13.510000228881836,
      "close": 13.619999885559082,
      "volume": 2184400
    },
    {
      "time": "2026-05-11",
      "open": 13.630000114440918,
      "high": 13.630000114440918,
      "low": 13.420000076293945,
      "close": 13.460000038146973,
      "volume": 1202600
    },
    {
      "time": "2026-05-12",
      "open": 13.40999984741211,
      "high": 13.550000190734863,
      "low": 13.319999694824219,
      "close": 13.479999542236328,
      "volume": 1203900
    },
    {
      "time": "2026-05-13",
      "open": 13.399999618530273,
      "high": 13.470000267028809,
      "low": 13.34000015258789,
      "close": 13.40999984741211,
      "volume": 950300
    },
    {
      "time": "2026-05-14",
      "open": 13.5,
      "high": 13.520000457763672,
      "low": 13.430000305175781,
      "close": 13.460000038146973,
      "volume": 822100
    },
    {
      "time": "2026-05-15",
      "open": 13.369999885559082,
      "high": 13.390000343322754,
      "low": 13.279999732971191,
      "close": 13.329999923706055,
      "volume": 939100
    },
    {
      "time": "2026-05-18",
      "open": 13.329999923706055,
      "high": 13.479999542236328,
      "low": 13.300000190734863,
      "close": 13.329999923706055,
      "volume": 842200
    },
    {
      "time": "2026-05-19",
      "open": 13.300000190734863,
      "high": 13.4399995803833,
      "low": 13.210000038146973,
      "close": 13.350000381469727,
      "volume": 901900
    },
    {
      "time": "2026-05-20",
      "open": 13.399999618530273,
      "high": 13.539999961853027,
      "low": 13.3100004196167,
      "close": 13.5,
      "volume": 1108600
    },
    {
      "time": "2026-05-21",
      "open": 13.420000076293945,
      "high": 13.619999885559082,
      "low": 13.369999885559082,
      "close": 13.569999694824219,
      "volume": 1023400
    },
    {
      "time": "2026-05-22",
      "open": 13.59000015258789,
      "high": 13.640000343322754,
      "low": 13.460000038146973,
      "close": 13.489999771118164,
      "volume": 1063000
    },
    {
      "time": "2026-05-26",
      "open": 13.520000457763672,
      "high": 13.609999656677246,
      "low": 13.479999542236328,
      "close": 13.59000015258789,
      "volume": 1263800
    },
    {
      "time": "2026-05-27",
      "open": 13.600000381469727,
      "high": 13.729999542236328,
      "low": 13.59000015258789,
      "close": 13.600000381469727,
      "volume": 1334000
    },
    {
      "time": "2026-05-28",
      "open": 13.579999923706055,
      "high": 13.609999656677246,
      "low": 13.449999809265137,
      "close": 13.59000015258789,
      "volume": 1458000
    },
    {
      "time": "2026-05-29",
      "open": 13.460000038146973,
      "high": 13.640000343322754,
      "low": 13.329999923706055,
      "close": 13.569999694824219,
      "volume": 1534400
    },
    {
      "time": "2026-06-01",
      "open": 13.449999809265137,
      "high": 13.550000190734863,
      "low": 13.380000114440918,
      "close": 13.430000305175781,
      "volume": 964800
    },
    {
      "time": "2026-06-02",
      "open": 13.399999618530273,
      "high": 13.609999656677246,
      "low": 13.399999618530273,
      "close": 13.600000381469727,
      "volume": 981100
    },
    {
      "time": "2026-06-03",
      "open": 13.510000228881836,
      "high": 13.59000015258789,
      "low": 13.350000381469727,
      "close": 13.359999656677246,
      "volume": 1150400
    },
    {
      "time": "2026-06-04",
      "open": 13.430000305175781,
      "high": 13.579999923706055,
      "low": 13.359999656677246,
      "close": 13.520000457763672,
      "volume": 665600
    },
    {
      "time": "2026-06-05",
      "open": 13.510000228881836,
      "high": 13.609999656677246,
      "low": 13.5,
      "close": 13.550000190734863,
      "volume": 832400
    },
    {
      "time": "2026-06-08",
      "open": 13.579999923706055,
      "high": 13.619999885559082,
      "low": 13.380000114440918,
      "close": 13.380000114440918,
      "volume": 1127100
    },
    {
      "time": "2026-06-09",
      "open": 13.489999771118164,
      "high": 13.640000343322754,
      "low": 13.479999542236328,
      "close": 13.59000015258789,
      "volume": 983600
    },
    {
      "time": "2026-06-10",
      "open": 13.619999885559082,
      "high": 13.729999542236328,
      "low": 13.59000015258789,
      "close": 13.609999656677246,
      "volume": 1256400
    },
    {
      "time": "2026-06-11",
      "open": 13.6899995803833,
      "high": 13.739999771118164,
      "low": 13.59000015258789,
      "close": 13.630000114440918,
      "volume": 1005800
    },
    {
      "time": "2026-06-12",
      "open": 13.699999809265137,
      "high": 13.75,
      "low": 13.65999984741211,
      "close": 13.680000305175781,
      "volume": 965500
    },
    {
      "time": "2026-06-15",
      "open": 13.75,
      "high": 13.770000457763672,
      "low": 13.5600004196167,
      "close": 13.59000015258789,
      "volume": 1156600
    },
    {
      "time": "2026-06-16",
      "open": 13.609999656677246,
      "high": 13.789999961853027,
      "low": 13.59000015258789,
      "close": 13.670000076293945,
      "volume": 1321800
    },
    {
      "time": "2026-06-17",
      "open": 13.569999694824219,
      "high": 13.59000015258789,
      "low": 13.34000015258789,
      "close": 13.420000076293945,
      "volume": 1982500
    },
    {
      "time": "2026-06-18",
      "open": 13.489999771118164,
      "high": 13.5,
      "low": 13.350000381469727,
      "close": 13.4399995803833,
      "volume": 2512100
    },
    {
      "time": "2026-06-22",
      "open": 13.420000076293945,
      "high": 13.529999732971191,
      "low": 13.270000457763672,
      "close": 13.300000190734863,
      "volume": 1138700
    },
    {
      "time": "2026-06-23",
      "open": 13.270000457763672,
      "high": 13.529999732971191,
      "low": 13.229999542236328,
      "close": 13.489999771118164,
      "volume": 1228500
    },
    {
      "time": "2026-06-24",
      "open": 13.539999961853027,
      "high": 13.729999542236328,
      "low": 13.520000457763672,
      "close": 13.649999618530273,
      "volume": 1483400
    },
    {
      "time": "2026-06-25",
      "open": 13.6899995803833,
      "high": 13.819999694824219,
      "low": 13.630000114440918,
      "close": 13.649999618530273,
      "volume": 1286400
    },
    {
      "time": "2026-06-26",
      "open": 13.699999809265137,
      "high": 13.729999542236328,
      "low": 13.5600004196167,
      "close": 13.569999694824219,
      "volume": 3599600
    },
    {
      "time": "2026-06-29",
      "open": 13.609999656677246,
      "high": 13.699999809265137,
      "low": 13.489999771118164,
      "close": 13.670000076293945,
      "volume": 2116600
    },
    {
      "time": "2026-06-30",
      "open": 13.510000228881836,
      "high": 13.6899995803833,
      "low": 13.5,
      "close": 13.609999656677246,
      "volume": 1929000
    },
    {
      "time": "2026-07-01",
      "open": 13.640000343322754,
      "high": 13.699999809265137,
      "low": 13.520000457763672,
      "close": 13.520000457763672,
      "volume": 1321400
    },
    {
      "time": "2026-07-02",
      "open": 13.600000381469727,
      "high": 13.6899995803833,
      "low": 13.40999984741211,
      "close": 13.470000267028809,
      "volume": 998000
    },
    {
      "time": "2026-07-06",
      "open": 13.489999771118164,
      "high": 13.600000381469727,
      "low": 13.4399995803833,
      "close": 13.579999923706055,
      "volume": 1138000
    },
    {
      "time": "2026-07-07",
      "open": 13.600000381469727,
      "high": 13.649999618530273,
      "low": 13.430000305175781,
      "close": 13.479999542236328,
      "volume": 959700
    },
    {
      "time": "2026-07-08",
      "open": 13.449999809265137,
      "high": 13.510000228881836,
      "low": 13.380000114440918,
      "close": 13.420000076293945,
      "volume": 1191800
    },
    {
      "time": "2026-07-09",
      "open": 13.550000190734863,
      "high": 13.619999885559082,
      "low": 13.420000076293945,
      "close": 13.529999732971191,
      "volume": 1067600
    },
    {
      "time": "2026-07-10",
      "open": 13.600000381469727,
      "high": 13.609999656677246,
      "low": 13.5,
      "close": 13.579999923706055,
      "volume": 565900
    },
    {
      "time": "2026-07-13",
      "open": 13.619999885559082,
      "high": 13.619999885559082,
      "low": 13.40999984741211,
      "close": 13.449999809265137,
      "volume": 1036200
    },
    {
      "time": "2026-07-14",
      "open": 13.520000457763672,
      "high": 13.739999771118164,
      "low": 13.520000457763672,
      "close": 13.619999885559082,
      "volume": 1481400
    },
    {
      "time": "2026-07-15",
      "open": 13.710000038146973,
      "high": 13.84000015258789,
      "low": 13.65999984741211,
      "close": 13.710000038146973,
      "volume": 1774600
    },
    {
      "time": "2026-07-16",
      "open": 13.720000267028809,
      "high": 13.789999961853027,
      "low": 13.65999984741211,
      "close": 13.699999809265137,
      "volume": 1182600
    },
    {
      "time": "2026-07-17",
      "open": 13.65999984741211,
      "high": 13.75,
      "low": 13.460000038146973,
      "close": 13.529999732971191,
      "volume": 1066000
    },
    {
      "time": "2026-07-20",
      "open": 13.569999694824219,
      "high": 13.579999923706055,
      "low": 13.369999885559082,
      "close": 13.40999984741211,
      "volume": 1062400
    },
    {
      "time": "2026-07-21",
      "open": 13.430000305175781,
      "high": 13.550000190734863,
      "low": 13.420000076293945,
      "close": 13.489999771118164,
      "volume": 1001600
    },
    {
      "time": "2026-07-22",
      "open": 13.5,
      "high": 13.520000457763672,
      "low": 13.390000343322754,
      "close": 13.449999809265137,
      "volume": 770100
    },
    {
      "time": "2026-07-23",
      "open": 13.399999618530273,
      "high": 13.430000305175781,
      "low": 13.239999771118164,
      "close": 13.279999732971191,
      "volume": 1373100
    },
    {
      "time": "2026-07-24",
      "open": 13.350000381469727,
      "high": 13.430000305175781,
      "low": 13.329999923706055,
      "close": 13.369999885559082,
      "volume": 780000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 13.350799942016602
    },
    {
      "time": "2025-10-06",
      "value": 13.351599941253662
    },
    {
      "time": "2025-10-07",
      "value": 13.358999938964844
    },
    {
      "time": "2025-10-08",
      "value": 13.368199939727782
    },
    {
      "time": "2025-10-09",
      "value": 13.378199939727784
    },
    {
      "time": "2025-10-10",
      "value": 13.392999954223633
    },
    {
      "time": "2025-10-13",
      "value": 13.408599948883056
    },
    {
      "time": "2025-10-14",
      "value": 13.42259994506836
    },
    {
      "time": "2025-10-15",
      "value": 13.437799949645996
    },
    {
      "time": "2025-10-16",
      "value": 13.456199951171875
    },
    {
      "time": "2025-10-17",
      "value": 13.474999961853028
    },
    {
      "time": "2025-10-20",
      "value": 13.488999977111817
    },
    {
      "time": "2025-10-21",
      "value": 13.49719997406006
    },
    {
      "time": "2025-10-22",
      "value": 13.503399982452393
    },
    {
      "time": "2025-10-23",
      "value": 13.49879997253418
    },
    {
      "time": "2025-10-24",
      "value": 13.489799957275391
    },
    {
      "time": "2025-10-27",
      "value": 13.481999950408936
    },
    {
      "time": "2025-10-28",
      "value": 13.475199947357178
    },
    {
      "time": "2025-10-29",
      "value": 13.466399955749512
    },
    {
      "time": "2025-10-30",
      "value": 13.457399959564208
    },
    {
      "time": "2025-10-31",
      "value": 13.449999961853027
    },
    {
      "time": "2025-11-03",
      "value": 13.43919994354248
    },
    {
      "time": "2025-11-04",
      "value": 13.435799942016601
    },
    {
      "time": "2025-11-05",
      "value": 13.431599941253662
    },
    {
      "time": "2025-11-06",
      "value": 13.431399936676025
    },
    {
      "time": "2025-11-07",
      "value": 13.42339994430542
    },
    {
      "time": "2025-11-10",
      "value": 13.416199932098388
    },
    {
      "time": "2025-11-11",
      "value": 13.423399925231934
    },
    {
      "time": "2025-11-12",
      "value": 13.425199928283691
    },
    {
      "time": "2025-11-13",
      "value": 13.423799934387207
    },
    {
      "time": "2025-11-14",
      "value": 13.42199993133545
    },
    {
      "time": "2025-11-17",
      "value": 13.41999994277954
    },
    {
      "time": "2025-11-18",
      "value": 13.420199947357178
    },
    {
      "time": "2025-11-19",
      "value": 13.421199951171875
    },
    {
      "time": "2025-11-20",
      "value": 13.423599948883057
    },
    {
      "time": "2025-11-21",
      "value": 13.430599937438965
    },
    {
      "time": "2025-11-24",
      "value": 13.435999946594238
    },
    {
      "time": "2025-11-25",
      "value": 13.44899995803833
    },
    {
      "time": "2025-11-26",
      "value": 13.463199958801269
    },
    {
      "time": "2025-11-28",
      "value": 13.472599964141846
    },
    {
      "time": "2025-12-01",
      "value": 13.478599967956542
    },
    {
      "time": "2025-12-02",
      "value": 13.491199970245361
    },
    {
      "time": "2025-12-03",
      "value": 13.50379997253418
    },
    {
      "time": "2025-12-04",
      "value": 13.516999969482422
    },
    {
      "time": "2025-12-05",
      "value": 13.529999980926513
    },
    {
      "time": "2025-12-08",
      "value": 13.53879997253418
    },
    {
      "time": "2025-12-09",
      "value": 13.549999961853027
    },
    {
      "time": "2025-12-10",
      "value": 13.564199962615966
    },
    {
      "time": "2025-12-11",
      "value": 13.576199951171875
    },
    {
      "time": "2025-12-12",
      "value": 13.586199951171874
    },
    {
      "time": "2025-12-15",
      "value": 13.592399940490722
    },
    {
      "time": "2025-12-16",
      "value": 13.597999954223633
    },
    {
      "time": "2025-12-17",
      "value": 13.603599948883057
    },
    {
      "time": "2025-12-18",
      "value": 13.607199954986573
    },
    {
      "time": "2025-12-19",
      "value": 13.614599952697754
    },
    {
      "time": "2025-12-22",
      "value": 13.624799938201905
    },
    {
      "time": "2025-12-23",
      "value": 13.630399951934814
    },
    {
      "time": "2025-12-24",
      "value": 13.634399967193604
    },
    {
      "time": "2025-12-26",
      "value": 13.637599964141845
    },
    {
      "time": "2025-12-29",
      "value": 13.640599956512451
    },
    {
      "time": "2025-12-30",
      "value": 13.643599948883057
    },
    {
      "time": "2025-12-31",
      "value": 13.641599941253663
    },
    {
      "time": "2026-01-02",
      "value": 13.643799953460693
    },
    {
      "time": "2026-01-05",
      "value": 13.639599952697754
    },
    {
      "time": "2026-01-06",
      "value": 13.640599956512451
    },
    {
      "time": "2026-01-07",
      "value": 13.646399955749512
    },
    {
      "time": "2026-01-08",
      "value": 13.652199954986573
    },
    {
      "time": "2026-01-09",
      "value": 13.659199962615967
    },
    {
      "time": "2026-01-12",
      "value": 13.667599945068359
    },
    {
      "time": "2026-01-13",
      "value": 13.674199943542481
    },
    {
      "time": "2026-01-14",
      "value": 13.68319995880127
    },
    {
      "time": "2026-01-15",
      "value": 13.690599975585938
    },
    {
      "time": "2026-01-16",
      "value": 13.696999988555909
    },
    {
      "time": "2026-01-20",
      "value": 13.701999988555908
    },
    {
      "time": "2026-01-21",
      "value": 13.706199989318847
    },
    {
      "time": "2026-01-22",
      "value": 13.718999977111816
    },
    {
      "time": "2026-01-23",
      "value": 13.731399974822999
    },
    {
      "time": "2026-01-26",
      "value": 13.729799976348877
    },
    {
      "time": "2026-01-27",
      "value": 13.721999969482422
    },
    {
      "time": "2026-01-28",
      "value": 13.716399955749512
    },
    {
      "time": "2026-01-29",
      "value": 13.711599960327149
    },
    {
      "time": "2026-01-30",
      "value": 13.696599960327148
    },
    {
      "time": "2026-02-02",
      "value": 13.676399955749512
    },
    {
      "time": "2026-02-03",
      "value": 13.655599956512452
    },
    {
      "time": "2026-02-04",
      "value": 13.639399967193604
    },
    {
      "time": "2026-02-05",
      "value": 13.620999965667725
    },
    {
      "time": "2026-02-06",
      "value": 13.607399959564209
    },
    {
      "time": "2026-02-09",
      "value": 13.586399955749512
    },
    {
      "time": "2026-02-10",
      "value": 13.56459997177124
    },
    {
      "time": "2026-02-11",
      "value": 13.549799976348877
    },
    {
      "time": "2026-02-12",
      "value": 13.540199966430665
    },
    {
      "time": "2026-02-13",
      "value": 13.526799964904786
    },
    {
      "time": "2026-02-17",
      "value": 13.509599952697753
    },
    {
      "time": "2026-02-18",
      "value": 13.48999994277954
    },
    {
      "time": "2026-02-19",
      "value": 13.464599933624267
    },
    {
      "time": "2026-02-20",
      "value": 13.439799938201904
    },
    {
      "time": "2026-02-23",
      "value": 13.416599941253661
    },
    {
      "time": "2026-02-24",
      "value": 13.391999950408936
    },
    {
      "time": "2026-02-25",
      "value": 13.368599967956543
    },
    {
      "time": "2026-02-26",
      "value": 13.347199974060059
    },
    {
      "time": "2026-02-27",
      "value": 13.322599983215332
    },
    {
      "time": "2026-03-02",
      "value": 13.300599975585937
    },
    {
      "time": "2026-03-03",
      "value": 13.271799983978271
    },
    {
      "time": "2026-03-04",
      "value": 13.239799976348877
    },
    {
      "time": "2026-03-05",
      "value": 13.206999969482421
    },
    {
      "time": "2026-03-06",
      "value": 13.16879997253418
    },
    {
      "time": "2026-03-09",
      "value": 13.129799976348878
    },
    {
      "time": "2026-03-10",
      "value": 13.09459997177124
    },
    {
      "time": "2026-03-11",
      "value": 13.058399963378907
    },
    {
      "time": "2026-03-12",
      "value": 13.020999965667725
    },
    {
      "time": "2026-03-13",
      "value": 12.981999969482422
    },
    {
      "time": "2026-03-16",
      "value": 12.949199962615968
    },
    {
      "time": "2026-03-17",
      "value": 12.915399951934814
    },
    {
      "time": "2026-03-18",
      "value": 12.881199951171874
    },
    {
      "time": "2026-03-19",
      "value": 12.845599956512451
    },
    {
      "time": "2026-03-20",
      "value": 12.799399967193603
    },
    {
      "time": "2026-03-23",
      "value": 12.756999969482422
    },
    {
      "time": "2026-03-24",
      "value": 12.712799968719482
    },
    {
      "time": "2026-03-25",
      "value": 12.673599987030029
    },
    {
      "time": "2026-03-26",
      "value": 12.633199977874757
    },
    {
      "time": "2026-03-27",
      "value": 12.58879997253418
    },
    {
      "time": "2026-03-30",
      "value": 12.546999969482421
    },
    {
      "time": "2026-03-31",
      "value": 12.50379997253418
    },
    {
      "time": "2026-04-01",
      "value": 12.463399963378906
    },
    {
      "time": "2026-04-02",
      "value": 12.424399967193603
    },
    {
      "time": "2026-04-06",
      "value": 12.386599979400636
    },
    {
      "time": "2026-04-07",
      "value": 12.349599990844727
    },
    {
      "time": "2026-04-08",
      "value": 12.318400001525879
    },
    {
      "time": "2026-04-09",
      "value": 12.302800006866455
    },
    {
      "time": "2026-04-10",
      "value": 12.286600017547608
    },
    {
      "time": "2026-04-13",
      "value": 12.26980001449585
    },
    {
      "time": "2026-04-14",
      "value": 12.267000007629395
    },
    {
      "time": "2026-04-15",
      "value": 12.270000019073485
    },
    {
      "time": "2026-04-16",
      "value": 12.271800003051759
    },
    {
      "time": "2026-04-17",
      "value": 12.273999996185303
    },
    {
      "time": "2026-04-20",
      "value": 12.277600002288818
    },
    {
      "time": "2026-04-21",
      "value": 12.276200008392333
    },
    {
      "time": "2026-04-22",
      "value": 12.279400005340577
    },
    {
      "time": "2026-04-23",
      "value": 12.283400001525878
    },
    {
      "time": "2026-04-24",
      "value": 12.287000007629395
    },
    {
      "time": "2026-04-27",
      "value": 12.292400016784669
    },
    {
      "time": "2026-04-28",
      "value": 12.300200023651122
    },
    {
      "time": "2026-04-29",
      "value": 12.307400035858155
    },
    {
      "time": "2026-04-30",
      "value": 12.31940004348755
    },
    {
      "time": "2026-05-01",
      "value": 12.33520004272461
    },
    {
      "time": "2026-05-04",
      "value": 12.348000049591064
    },
    {
      "time": "2026-05-05",
      "value": 12.362000045776368
    },
    {
      "time": "2026-05-06",
      "value": 12.384200038909912
    },
    {
      "time": "2026-05-07",
      "value": 12.405600032806397
    },
    {
      "time": "2026-05-08",
      "value": 12.426400032043457
    },
    {
      "time": "2026-05-11",
      "value": 12.447200031280518
    },
    {
      "time": "2026-05-12",
      "value": 12.467600021362305
    },
    {
      "time": "2026-05-13",
      "value": 12.490000019073486
    },
    {
      "time": "2026-05-14",
      "value": 12.515200023651124
    },
    {
      "time": "2026-05-15",
      "value": 12.53780002593994
    },
    {
      "time": "2026-05-18",
      "value": 12.563800029754638
    },
    {
      "time": "2026-05-19",
      "value": 12.5946000289917
    },
    {
      "time": "2026-05-20",
      "value": 12.622800025939942
    },
    {
      "time": "2026-05-21",
      "value": 12.653600025177003
    },
    {
      "time": "2026-05-22",
      "value": 12.685000019073486
    },
    {
      "time": "2026-05-26",
      "value": 12.720800018310547
    },
    {
      "time": "2026-05-27",
      "value": 12.754000034332275
    },
    {
      "time": "2026-05-28",
      "value": 12.78600004196167
    },
    {
      "time": "2026-05-29",
      "value": 12.822400035858154
    },
    {
      "time": "2026-06-01",
      "value": 12.85600004196167
    },
    {
      "time": "2026-06-02",
      "value": 12.902000045776367
    },
    {
      "time": "2026-06-03",
      "value": 12.938600044250489
    },
    {
      "time": "2026-06-04",
      "value": 12.978800048828125
    },
    {
      "time": "2026-06-05",
      "value": 13.014400043487548
    },
    {
      "time": "2026-06-08",
      "value": 13.048000049591064
    },
    {
      "time": "2026-06-09",
      "value": 13.088800048828125
    },
    {
      "time": "2026-06-10",
      "value": 13.125800037384034
    },
    {
      "time": "2026-06-11",
      "value": 13.161400032043456
    },
    {
      "time": "2026-06-12",
      "value": 13.197000045776367
    },
    {
      "time": "2026-06-15",
      "value": 13.228000049591065
    },
    {
      "time": "2026-06-16",
      "value": 13.259400043487549
    },
    {
      "time": "2026-06-17",
      "value": 13.286800041198731
    },
    {
      "time": "2026-06-18",
      "value": 13.3096000289917
    },
    {
      "time": "2026-06-22",
      "value": 13.323800029754638
    },
    {
      "time": "2026-06-23",
      "value": 13.342600021362305
    },
    {
      "time": "2026-06-24",
      "value": 13.362400016784669
    },
    {
      "time": "2026-06-25",
      "value": 13.381200008392334
    },
    {
      "time": "2026-06-26",
      "value": 13.396399993896484
    },
    {
      "time": "2026-06-29",
      "value": 13.416000003814696
    },
    {
      "time": "2026-06-30",
      "value": 13.428999996185302
    },
    {
      "time": "2026-07-01",
      "value": 13.438600006103515
    },
    {
      "time": "2026-07-02",
      "value": 13.449400005340577
    },
    {
      "time": "2026-07-06",
      "value": 13.461200008392334
    },
    {
      "time": "2026-07-07",
      "value": 13.469799995422363
    },
    {
      "time": "2026-07-08",
      "value": 13.475399990081787
    },
    {
      "time": "2026-07-09",
      "value": 13.480799980163575
    },
    {
      "time": "2026-07-10",
      "value": 13.485799980163574
    },
    {
      "time": "2026-07-13",
      "value": 13.491199970245361
    },
    {
      "time": "2026-07-14",
      "value": 13.498599967956544
    },
    {
      "time": "2026-07-15",
      "value": 13.50799997329712
    },
    {
      "time": "2026-07-16",
      "value": 13.521799964904785
    },
    {
      "time": "2026-07-17",
      "value": 13.530199966430665
    },
    {
      "time": "2026-07-20",
      "value": 13.526999969482421
    },
    {
      "time": "2026-07-21",
      "value": 13.524999961853027
    },
    {
      "time": "2026-07-22",
      "value": 13.521599960327148
    },
    {
      "time": "2026-07-23",
      "value": 13.517999954223633
    },
    {
      "time": "2026-07-24",
      "value": 13.515799961090089
    }
  ],
  "analysis": null
}