{
  "ok": true,
  "cached": false,
  "ticker": "FSSL",
  "price": 10.9,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Tim Walberg",
      "slug": "tim-walberg",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-06-01",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Tim Walberg",
      "slug": "tim-walberg",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-02-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "FS Specialty Lending Fund (FSSL) Declares Distribution for July 2026",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fs-specialty-lending-fund-fssl-201500077.html",
      "published": "2026-07-08"
    },
    {
      "title": "FS Specialty Lending Fund (FSSL) Declares Distribution for June 2026",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fs-specialty-lending-fund-fssl-201500892.html",
      "published": "2026-06-09"
    },
    {
      "title": "This $10 Million Bet Signals Confidence in Private Credit Despite Market Pressure",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/54664e6c-0518-348a-af49-4711e7cc82e8/this-%2410-million-bet-signals.html",
      "published": "2026-05-12"
    },
    {
      "title": "What to Know About This Fund’s $6 Million Exit From a Next-Generation Connectivity Fund",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/388b882e-1bab-341a-a0ad-1adea0d9659c/what-to-know-about-this.html",
      "published": "2026-05-12"
    },
    {
      "title": "Why This Fund Sold $8 Million of a Real Estate Fund Yielding Nearly 9%",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/0240ac7a-5819-3aa6-9d68-42f9fdb03826/why-this-fund-sold-%248-million.html",
      "published": "2026-05-12"
    },
    {
      "title": "FS Specialty Lending Fund (FSSL) Declares Distribution for May 2026",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fs-specialty-lending-fund-fssl-201500814.html",
      "published": "2026-05-07"
    }
  ],
  "bars": [
    {
      "time": "2025-11-13",
      "open": 14.119999885559082,
      "high": 15,
      "low": 13.25,
      "close": 14,
      "volume": 1740300
    },
    {
      "time": "2025-11-14",
      "open": 13.149999618530273,
      "high": 13.890000343322754,
      "low": 13.050000190734863,
      "close": 13.649999618530273,
      "volume": 4634300
    },
    {
      "time": "2025-11-17",
      "open": 13.5,
      "high": 13.75,
      "low": 13.489999771118164,
      "close": 13.550000190734863,
      "volume": 2275000
    },
    {
      "time": "2025-11-18",
      "open": 13.5,
      "high": 13.65999984741211,
      "low": 13.399999618530273,
      "close": 13.539999961853027,
      "volume": 2023000
    },
    {
      "time": "2025-11-19",
      "open": 13.520000457763672,
      "high": 13.600000381469727,
      "low": 13.300000190734863,
      "close": 13.449999809265137,
      "volume": 1966400
    },
    {
      "time": "2025-11-20",
      "open": 13.449999809265137,
      "high": 13.649999618530273,
      "low": 13.260000228881836,
      "close": 13.350000381469727,
      "volume": 1573300
    },
    {
      "time": "2025-11-21",
      "open": 13.350000381469727,
      "high": 13.555999755859375,
      "low": 13.170000076293945,
      "close": 13.350000381469727,
      "volume": 1310400
    },
    {
      "time": "2025-11-24",
      "open": 13.300000190734863,
      "high": 13.399999618530273,
      "low": 13.149999618530273,
      "close": 13.369999885559082,
      "volume": 1373200
    },
    {
      "time": "2025-11-25",
      "open": 13.25,
      "high": 13.649999618530273,
      "low": 13.220000267028809,
      "close": 13.630000114440918,
      "volume": 1091200
    },
    {
      "time": "2025-11-26",
      "open": 13.529999732971191,
      "high": 13.6899995803833,
      "low": 13.460000038146973,
      "close": 13.670000076293945,
      "volume": 990600
    },
    {
      "time": "2025-11-28",
      "open": 13.430000305175781,
      "high": 13.520000457763672,
      "low": 13.279999732971191,
      "close": 13.510000228881836,
      "volume": 489800
    },
    {
      "time": "2025-12-01",
      "open": 13.329999923706055,
      "high": 13.9399995803833,
      "low": 13.329999923706055,
      "close": 13.619999885559082,
      "volume": 1280000
    },
    {
      "time": "2025-12-02",
      "open": 13.5600004196167,
      "high": 13.75,
      "low": 13.5,
      "close": 13.59000015258789,
      "volume": 1282100
    },
    {
      "time": "2025-12-03",
      "open": 13.449999809265137,
      "high": 13.600000381469727,
      "low": 13.350000381469727,
      "close": 13.449999809265137,
      "volume": 1146800
    },
    {
      "time": "2025-12-04",
      "open": 13.380000114440918,
      "high": 13.550000190734863,
      "low": 13.380000114440918,
      "close": 13.539999961853027,
      "volume": 1050900
    },
    {
      "time": "2025-12-05",
      "open": 13.460000038146973,
      "high": 13.550000190734863,
      "low": 13.420000076293945,
      "close": 13.489999771118164,
      "volume": 957100
    },
    {
      "time": "2025-12-08",
      "open": 13.430000305175781,
      "high": 13.569999694824219,
      "low": 13.430000305175781,
      "close": 13.489999771118164,
      "volume": 1045300
    },
    {
      "time": "2025-12-09",
      "open": 13.520000457763672,
      "high": 13.878000259399414,
      "low": 13.5,
      "close": 13.680000305175781,
      "volume": 1107600
    },
    {
      "time": "2025-12-10",
      "open": 13.619999885559082,
      "high": 13.880000114440918,
      "low": 13.600000381469727,
      "close": 13.670000076293945,
      "volume": 937100
    },
    {
      "time": "2025-12-11",
      "open": 13.65999984741211,
      "high": 13.75,
      "low": 13.600000381469727,
      "close": 13.699999809265137,
      "volume": 996500
    },
    {
      "time": "2025-12-12",
      "open": 13.640000343322754,
      "high": 13.899999618530273,
      "low": 13.640000343322754,
      "close": 13.890000343322754,
      "volume": 752000
    },
    {
      "time": "2025-12-15",
      "open": 13.859999656677246,
      "high": 14.050000190734863,
      "low": 13.699999809265137,
      "close": 13.710000038146973,
      "volume": 930100
    },
    {
      "time": "2025-12-16",
      "open": 13.670000076293945,
      "high": 13.765000343322754,
      "low": 13.489999771118164,
      "close": 13.619999885559082,
      "volume": 1070800
    },
    {
      "time": "2025-12-17",
      "open": 13.609999656677246,
      "high": 13.739999771118164,
      "low": 13.550000190734863,
      "close": 13.649999618530273,
      "volume": 1121200
    },
    {
      "time": "2025-12-18",
      "open": 13.649999618530273,
      "high": 13.739999771118164,
      "low": 13.630000114440918,
      "close": 13.680000305175781,
      "volume": 1051800
    },
    {
      "time": "2025-12-19",
      "open": 13.670000076293945,
      "high": 13.699999809265137,
      "low": 13.609999656677246,
      "close": 13.670000076293945,
      "volume": 887000
    },
    {
      "time": "2025-12-22",
      "open": 13.640000343322754,
      "high": 13.930000305175781,
      "low": 13.619999885559082,
      "close": 13.90999984741211,
      "volume": 1002800
    },
    {
      "time": "2025-12-23",
      "open": 13.850000381469727,
      "high": 13.90999984741211,
      "low": 13.769000053405762,
      "close": 13.90999984741211,
      "volume": 853400
    },
    {
      "time": "2025-12-24",
      "open": 13.850000381469727,
      "high": 13.949999809265137,
      "low": 13.829999923706055,
      "close": 13.920000076293945,
      "volume": 419500
    },
    {
      "time": "2025-12-26",
      "open": 13.880000114440918,
      "high": 14.039999961853027,
      "low": 13.880000114440918,
      "close": 13.949999809265137,
      "volume": 720400
    },
    {
      "time": "2025-12-29",
      "open": 13.90999984741211,
      "high": 13.979999542236328,
      "low": 13.85099983215332,
      "close": 13.9399995803833,
      "volume": 824800
    },
    {
      "time": "2025-12-30",
      "open": 13.930000305175781,
      "high": 13.989999771118164,
      "low": 13.850000381469727,
      "close": 13.970000267028809,
      "volume": 985400
    },
    {
      "time": "2025-12-31",
      "open": 13.970000267028809,
      "high": 14.140000343322754,
      "low": 13.850000381469727,
      "close": 14.140000343322754,
      "volume": 853600
    },
    {
      "time": "2026-01-02",
      "open": 14.09000015258789,
      "high": 14.390000343322754,
      "low": 14.09000015258789,
      "close": 14.350000381469727,
      "volume": 394800
    },
    {
      "time": "2026-01-05",
      "open": 14.329999923706055,
      "high": 14.487000465393066,
      "low": 14.100000381469727,
      "close": 14.149999618530273,
      "volume": 641000
    },
    {
      "time": "2026-01-06",
      "open": 14.0600004196167,
      "high": 14.163000106811523,
      "low": 13.9399995803833,
      "close": 14,
      "volume": 677300
    },
    {
      "time": "2026-01-07",
      "open": 13.920000076293945,
      "high": 14.039999961853027,
      "low": 13.770000457763672,
      "close": 13.779999732971191,
      "volume": 814000
    },
    {
      "time": "2026-01-08",
      "open": 13.710000038146973,
      "high": 13.890000343322754,
      "low": 13.65999984741211,
      "close": 13.829999923706055,
      "volume": 655100
    },
    {
      "time": "2026-01-09",
      "open": 13.800000190734863,
      "high": 13.880000114440918,
      "low": 13.75,
      "close": 13.829999923706055,
      "volume": 362900
    },
    {
      "time": "2026-01-12",
      "open": 13.779999732971191,
      "high": 13.989999771118164,
      "low": 13.779000282287598,
      "close": 13.989999771118164,
      "volume": 717500
    },
    {
      "time": "2026-01-13",
      "open": 14.010000228881836,
      "high": 14.260000228881836,
      "low": 14.010000228881836,
      "close": 14.1899995803833,
      "volume": 735600
    },
    {
      "time": "2026-01-14",
      "open": 14.199999809265137,
      "high": 14.25,
      "low": 13.970000267028809,
      "close": 14.109999656677246,
      "volume": 742900
    },
    {
      "time": "2026-01-15",
      "open": 14.100000381469727,
      "high": 14.180000305175781,
      "low": 14.024999618530273,
      "close": 14.0600004196167,
      "volume": 619200
    },
    {
      "time": "2026-01-16",
      "open": 14.020000457763672,
      "high": 14.109999656677246,
      "low": 13.944999694824219,
      "close": 14.039999961853027,
      "volume": 1909200
    },
    {
      "time": "2026-01-20",
      "open": 13.989999771118164,
      "high": 14.039999961853027,
      "low": 13.819999694824219,
      "close": 13.819999694824219,
      "volume": 758500
    },
    {
      "time": "2026-01-21",
      "open": 13.899999618530273,
      "high": 13.979999542236328,
      "low": 13.800000190734863,
      "close": 13.970000267028809,
      "volume": 559800
    },
    {
      "time": "2026-01-22",
      "open": 14,
      "high": 14.0600004196167,
      "low": 13.880000114440918,
      "close": 13.899999618530273,
      "volume": 512400
    },
    {
      "time": "2026-01-23",
      "open": 13.800000190734863,
      "high": 13.850000381469727,
      "low": 13.710000038146973,
      "close": 13.739999771118164,
      "volume": 470600
    },
    {
      "time": "2026-01-26",
      "open": 13.760000228881836,
      "high": 13.800000190734863,
      "low": 13.4399995803833,
      "close": 13.460000038146973,
      "volume": 659200
    },
    {
      "time": "2026-01-27",
      "open": 13.5,
      "high": 13.609999656677246,
      "low": 13.4399995803833,
      "close": 13.470000267028809,
      "volume": 573800
    },
    {
      "time": "2026-01-28",
      "open": 13.4399995803833,
      "high": 13.569999694824219,
      "low": 13.437999725341797,
      "close": 13.449999809265137,
      "volume": 592600
    },
    {
      "time": "2026-01-29",
      "open": 13.489999771118164,
      "high": 13.640000343322754,
      "low": 13.369999885559082,
      "close": 13.5,
      "volume": 583100
    },
    {
      "time": "2026-01-30",
      "open": 13.529999732971191,
      "high": 13.59000015258789,
      "low": 13.390000343322754,
      "close": 13.460000038146973,
      "volume": 504400
    },
    {
      "time": "2026-02-02",
      "open": 13.4399995803833,
      "high": 13.529999732971191,
      "low": 13.1899995803833,
      "close": 13.40999984741211,
      "volume": 846700
    },
    {
      "time": "2026-02-03",
      "open": 13.40999984741211,
      "high": 13.489999771118164,
      "low": 13.279999732971191,
      "close": 13.390000343322754,
      "volume": 883900
    },
    {
      "time": "2026-02-04",
      "open": 13.430000305175781,
      "high": 13.529999732971191,
      "low": 13.345000267028809,
      "close": 13.430000305175781,
      "volume": 512500
    },
    {
      "time": "2026-02-05",
      "open": 13.329999923706055,
      "high": 13.479999542236328,
      "low": 13.1899995803833,
      "close": 13.229999542236328,
      "volume": 561100
    },
    {
      "time": "2026-02-06",
      "open": 13.229999542236328,
      "high": 13.479999542236328,
      "low": 13.15999984741211,
      "close": 13.279999732971191,
      "volume": 477800
    },
    {
      "time": "2026-02-09",
      "open": 13.229999542236328,
      "high": 13.380000114440918,
      "low": 13.180000305175781,
      "close": 13.229999542236328,
      "volume": 600900
    },
    {
      "time": "2026-02-10",
      "open": 13.220000267028809,
      "high": 13.475000381469727,
      "low": 13.220000267028809,
      "close": 13.430000305175781,
      "volume": 566100
    },
    {
      "time": "2026-02-11",
      "open": 13.399999618530273,
      "high": 13.479999542236328,
      "low": 13.274999618530273,
      "close": 13.300000190734863,
      "volume": 487200
    },
    {
      "time": "2026-02-12",
      "open": 13.300000190734863,
      "high": 13.479999542236328,
      "low": 13.175000190734863,
      "close": 13.270000457763672,
      "volume": 603300
    },
    {
      "time": "2026-02-13",
      "open": 13.220000267028809,
      "high": 13.270000457763672,
      "low": 13.029999732971191,
      "close": 13.079999923706055,
      "volume": 811700
    },
    {
      "time": "2026-02-17",
      "open": 12.899999618530273,
      "high": 13.140000343322754,
      "low": 12.880000114440918,
      "close": 13.100000381469727,
      "volume": 749300
    },
    {
      "time": "2026-02-18",
      "open": 13.149999618530273,
      "high": 13.279999732971191,
      "low": 13.055000305175781,
      "close": 13.25,
      "volume": 430000
    },
    {
      "time": "2026-02-19",
      "open": 13.199999809265137,
      "high": 13.449999809265137,
      "low": 13.17199993133545,
      "close": 13.3100004196167,
      "volume": 461000
    },
    {
      "time": "2026-02-20",
      "open": 13.149999618530273,
      "high": 13.229999542236328,
      "low": 12.782999992370605,
      "close": 12.890000343322754,
      "volume": 569300
    },
    {
      "time": "2026-02-23",
      "open": 12.779999732971191,
      "high": 12.819999694824219,
      "low": 12.449999809265137,
      "close": 12.649999618530273,
      "volume": 600300
    },
    {
      "time": "2026-02-24",
      "open": 12.5600004196167,
      "high": 12.704999923706055,
      "low": 12.460000038146973,
      "close": 12.6899995803833,
      "volume": 573500
    },
    {
      "time": "2026-02-25",
      "open": 12.649999618530273,
      "high": 12.770000457763672,
      "low": 12.449999809265137,
      "close": 12.579999923706055,
      "volume": 483100
    },
    {
      "time": "2026-02-26",
      "open": 12.569999694824219,
      "high": 12.630000114440918,
      "low": 12.260000228881836,
      "close": 12.390000343322754,
      "volume": 601200
    },
    {
      "time": "2026-02-27",
      "open": 12.380000114440918,
      "high": 12.430000305175781,
      "low": 11.90999984741211,
      "close": 12,
      "volume": 729400
    },
    {
      "time": "2026-03-02",
      "open": 11.880000114440918,
      "high": 12.479999542236328,
      "low": 11.800000190734863,
      "close": 12.350000381469727,
      "volume": 573400
    },
    {
      "time": "2026-03-03",
      "open": 12.300000190734863,
      "high": 12.350000381469727,
      "low": 11.859999656677246,
      "close": 11.930000305175781,
      "volume": 556900
    },
    {
      "time": "2026-03-04",
      "open": 11.960000038146973,
      "high": 12.25,
      "low": 11.960000038146973,
      "close": 12.039999961853027,
      "volume": 458500
    },
    {
      "time": "2026-03-05",
      "open": 12.020000457763672,
      "high": 12.199999809265137,
      "low": 11.949999809265137,
      "close": 11.970000267028809,
      "volume": 498400
    },
    {
      "time": "2026-03-06",
      "open": 11.789999961853027,
      "high": 11.829999923706055,
      "low": 11.430000305175781,
      "close": 11.539999961853027,
      "volume": 803800
    },
    {
      "time": "2026-03-09",
      "open": 11.319999694824219,
      "high": 11.5600004196167,
      "low": 11,
      "close": 11.5600004196167,
      "volume": 560500
    },
    {
      "time": "2026-03-10",
      "open": 11.489999771118164,
      "high": 12,
      "low": 11.435999870300293,
      "close": 11.960000038146973,
      "volume": 575700
    },
    {
      "time": "2026-03-11",
      "open": 12.020000457763672,
      "high": 12.529999732971191,
      "low": 11.854999542236328,
      "close": 12.479999542236328,
      "volume": 602900
    },
    {
      "time": "2026-03-12",
      "open": 12.399999618530273,
      "high": 12.779999732971191,
      "low": 12.300000190734863,
      "close": 12.630000114440918,
      "volume": 644000
    },
    {
      "time": "2026-03-13",
      "open": 12.569999694824219,
      "high": 12.699999809265137,
      "low": 12.239999771118164,
      "close": 12.380000114440918,
      "volume": 306900
    },
    {
      "time": "2026-03-16",
      "open": 12.380000114440918,
      "high": 12.520000457763672,
      "low": 12.260000228881836,
      "close": 12.300000190734863,
      "volume": 325200
    },
    {
      "time": "2026-03-17",
      "open": 12.359999656677246,
      "high": 12.600000381469727,
      "low": 12.050000190734863,
      "close": 12.489999771118164,
      "volume": 410900
    },
    {
      "time": "2026-03-18",
      "open": 12.390000343322754,
      "high": 12.609999656677246,
      "low": 12.319999694824219,
      "close": 12.550000190734863,
      "volume": 345700
    },
    {
      "time": "2026-03-19",
      "open": 12.430000305175781,
      "high": 12.649999618530273,
      "low": 12.34000015258789,
      "close": 12.520000457763672,
      "volume": 489700
    },
    {
      "time": "2026-03-20",
      "open": 12.420000076293945,
      "high": 12.630000114440918,
      "low": 12.15999984741211,
      "close": 12.520000457763672,
      "volume": 830600
    },
    {
      "time": "2026-03-23",
      "open": 12.460000038146973,
      "high": 12.75,
      "low": 12.319999694824219,
      "close": 12.75,
      "volume": 359000
    },
    {
      "time": "2026-03-24",
      "open": 12.40999984741211,
      "high": 12.640000343322754,
      "low": 12.343000411987305,
      "close": 12.449999809265137,
      "volume": 828100
    },
    {
      "time": "2026-03-25",
      "open": 12.40999984741211,
      "high": 12.619999885559082,
      "low": 12.260000228881836,
      "close": 12.3100004196167,
      "volume": 781900
    },
    {
      "time": "2026-03-26",
      "open": 12.289999961853027,
      "high": 12.425000190734863,
      "low": 12.130000114440918,
      "close": 12.140000343322754,
      "volume": 587100
    },
    {
      "time": "2026-03-27",
      "open": 12.130000114440918,
      "high": 12.380000114440918,
      "low": 12.09000015258789,
      "close": 12.3100004196167,
      "volume": 316900
    },
    {
      "time": "2026-03-30",
      "open": 12.420000076293945,
      "high": 12.569999694824219,
      "low": 12.180000305175781,
      "close": 12.220000267028809,
      "volume": 369400
    },
    {
      "time": "2026-03-31",
      "open": 12.479999542236328,
      "high": 12.5600004196167,
      "low": 12.229999542236328,
      "close": 12.510000228881836,
      "volume": 310100
    },
    {
      "time": "2026-04-01",
      "open": 12.520000457763672,
      "high": 12.59000015258789,
      "low": 12.34000015258789,
      "close": 12.430000305175781,
      "volume": 431700
    },
    {
      "time": "2026-04-02",
      "open": 12.239999771118164,
      "high": 12.399999618530273,
      "low": 12.1899995803833,
      "close": 12.380000114440918,
      "volume": 377700
    },
    {
      "time": "2026-04-06",
      "open": 12.25,
      "high": 12.5,
      "low": 12.25,
      "close": 12.319999694824219,
      "volume": 253900
    },
    {
      "time": "2026-04-07",
      "open": 12.220000267028809,
      "high": 12.300000190734863,
      "low": 12.140000343322754,
      "close": 12.270000457763672,
      "volume": 399000
    },
    {
      "time": "2026-04-08",
      "open": 12.380000114440918,
      "high": 12.5,
      "low": 12.109999656677246,
      "close": 12.180000305175781,
      "volume": 543100
    },
    {
      "time": "2026-04-09",
      "open": 12.130000114440918,
      "high": 12.5,
      "low": 12.069999694824219,
      "close": 12.4399995803833,
      "volume": 499600
    },
    {
      "time": "2026-04-10",
      "open": 12.319999694824219,
      "high": 12.489999771118164,
      "low": 12.260000228881836,
      "close": 12.319999694824219,
      "volume": 241800
    },
    {
      "time": "2026-04-13",
      "open": 12.239999771118164,
      "high": 12.479999542236328,
      "low": 12.239999771118164,
      "close": 12.399999618530273,
      "volume": 253900
    },
    {
      "time": "2026-04-14",
      "open": 12.369999885559082,
      "high": 12.640000343322754,
      "low": 12.369999885559082,
      "close": 12.510000228881836,
      "volume": 290900
    },
    {
      "time": "2026-04-15",
      "open": 12.460000038146973,
      "high": 12.649999618530273,
      "low": 12.449999809265137,
      "close": 12.649999618530273,
      "volume": 295500
    },
    {
      "time": "2026-04-16",
      "open": 12.649999618530273,
      "high": 12.720000267028809,
      "low": 12.399999618530273,
      "close": 12.430000305175781,
      "volume": 367400
    },
    {
      "time": "2026-04-17",
      "open": 12.5,
      "high": 12.649999618530273,
      "low": 12.479999542236328,
      "close": 12.5,
      "volume": 234200
    },
    {
      "time": "2026-04-20",
      "open": 12.460000038146973,
      "high": 12.600000381469727,
      "low": 12.399999618530273,
      "close": 12.470000267028809,
      "volume": 259900
    },
    {
      "time": "2026-04-21",
      "open": 12.529999732971191,
      "high": 12.59000015258789,
      "low": 12.15999984741211,
      "close": 12.229999542236328,
      "volume": 304400
    },
    {
      "time": "2026-04-22",
      "open": 12.239999771118164,
      "high": 12.329999923706055,
      "low": 12.149999618530273,
      "close": 12.25,
      "volume": 267200
    },
    {
      "time": "2026-04-23",
      "open": 12.130000114440918,
      "high": 12.25,
      "low": 11.78499984741211,
      "close": 11.880000114440918,
      "volume": 405900
    },
    {
      "time": "2026-04-24",
      "open": 11.800000190734863,
      "high": 11.949999809265137,
      "low": 11.800000190734863,
      "close": 11.890000343322754,
      "volume": 351400
    },
    {
      "time": "2026-04-27",
      "open": 11.859999656677246,
      "high": 12,
      "low": 11.859999656677246,
      "close": 11.930000305175781,
      "volume": 338300
    },
    {
      "time": "2026-04-28",
      "open": 11.890000343322754,
      "high": 12.029999732971191,
      "low": 11.829999923706055,
      "close": 11.850000381469727,
      "volume": 406700
    },
    {
      "time": "2026-04-29",
      "open": 11.859999656677246,
      "high": 12.15999984741211,
      "low": 11.84000015258789,
      "close": 12.119999885559082,
      "volume": 381600
    },
    {
      "time": "2026-04-30",
      "open": 12.140000343322754,
      "high": 12.359999656677246,
      "low": 12.071999549865723,
      "close": 12.3100004196167,
      "volume": 357400
    },
    {
      "time": "2026-05-01",
      "open": 12.279999732971191,
      "high": 12.458999633789062,
      "low": 12.25,
      "close": 12.359999656677246,
      "volume": 257800
    },
    {
      "time": "2026-05-04",
      "open": 12.3100004196167,
      "high": 12.375,
      "low": 12.039999961853027,
      "close": 12.0600004196167,
      "volume": 256600
    },
    {
      "time": "2026-05-05",
      "open": 12.09000015258789,
      "high": 12.197999954223633,
      "low": 12.010000228881836,
      "close": 12.050000190734863,
      "volume": 238900
    },
    {
      "time": "2026-05-06",
      "open": 12.130000114440918,
      "high": 12.239999771118164,
      "low": 12.010000228881836,
      "close": 12.029999732971191,
      "volume": 299400
    },
    {
      "time": "2026-05-07",
      "open": 11.960000038146973,
      "high": 12,
      "low": 11.760000228881836,
      "close": 11.789999961853027,
      "volume": 302500
    },
    {
      "time": "2026-05-08",
      "open": 11.789999961853027,
      "high": 11.920000076293945,
      "low": 11.729999542236328,
      "close": 11.859999656677246,
      "volume": 231600
    },
    {
      "time": "2026-05-11",
      "open": 11.890000343322754,
      "high": 11.90999984741211,
      "low": 11.649999618530273,
      "close": 11.699999809265137,
      "volume": 360200
    },
    {
      "time": "2026-05-12",
      "open": 11.6899995803833,
      "high": 11.819999694824219,
      "low": 11.649999618530273,
      "close": 11.6899995803833,
      "volume": 333700
    },
    {
      "time": "2026-05-13",
      "open": 11.680000305175781,
      "high": 11.850000381469727,
      "low": 11.649999618530273,
      "close": 11.770000457763672,
      "volume": 295200
    },
    {
      "time": "2026-05-14",
      "open": 11.770000457763672,
      "high": 11.859999656677246,
      "low": 11.699999809265137,
      "close": 11.699999809265137,
      "volume": 327500
    },
    {
      "time": "2026-05-15",
      "open": 11.65999984741211,
      "high": 11.75,
      "low": 11.579999923706055,
      "close": 11.640000343322754,
      "volume": 268800
    },
    {
      "time": "2026-05-18",
      "open": 11.609999656677246,
      "high": 11.699999809265137,
      "low": 11.529999732971191,
      "close": 11.65999984741211,
      "volume": 369600
    },
    {
      "time": "2026-05-19",
      "open": 11.539999961853027,
      "high": 11.760000228881836,
      "low": 11.539999961853027,
      "close": 11.670000076293945,
      "volume": 220200
    },
    {
      "time": "2026-05-20",
      "open": 11.670000076293945,
      "high": 11.800000190734863,
      "low": 11.59000015258789,
      "close": 11.710000038146973,
      "volume": 262700
    },
    {
      "time": "2026-05-21",
      "open": 11.5,
      "high": 11.670000076293945,
      "low": 11.4399995803833,
      "close": 11.630000114440918,
      "volume": 322300
    },
    {
      "time": "2026-05-22",
      "open": 11.5600004196167,
      "high": 11.789999961853027,
      "low": 11.520000457763672,
      "close": 11.710000038146973,
      "volume": 236100
    },
    {
      "time": "2026-05-26",
      "open": 11.710000038146973,
      "high": 11.800000190734863,
      "low": 11.649999618530273,
      "close": 11.779999732971191,
      "volume": 265400
    },
    {
      "time": "2026-05-27",
      "open": 11.710000038146973,
      "high": 11.75,
      "low": 11.609999656677246,
      "close": 11.619999885559082,
      "volume": 314300
    },
    {
      "time": "2026-05-28",
      "open": 11.619999885559082,
      "high": 11.920000076293945,
      "low": 11.60099983215332,
      "close": 11.84000015258789,
      "volume": 324000
    },
    {
      "time": "2026-05-29",
      "open": 11.800000190734863,
      "high": 11.859000205993652,
      "low": 11.6850004196167,
      "close": 11.789999961853027,
      "volume": 320500
    },
    {
      "time": "2026-06-01",
      "open": 11.729999542236328,
      "high": 11.890000343322754,
      "low": 11.623000144958496,
      "close": 11.829999923706055,
      "volume": 361800
    },
    {
      "time": "2026-06-02",
      "open": 11.789999961853027,
      "high": 11.949999809265137,
      "low": 11.680000305175781,
      "close": 11.760000228881836,
      "volume": 310700
    },
    {
      "time": "2026-06-03",
      "open": 11.699999809265137,
      "high": 11.734000205993652,
      "low": 11.545000076293945,
      "close": 11.59000015258789,
      "volume": 269500
    },
    {
      "time": "2026-06-04",
      "open": 11.529999732971191,
      "high": 11.760000228881836,
      "low": 11.529999732971191,
      "close": 11.670000076293945,
      "volume": 273000
    },
    {
      "time": "2026-06-05",
      "open": 11.539999961853027,
      "high": 11.649999618530273,
      "low": 11.220000267028809,
      "close": 11.350000381469727,
      "volume": 323700
    },
    {
      "time": "2026-06-08",
      "open": 11.319999694824219,
      "high": 11.520000457763672,
      "low": 11.260000228881836,
      "close": 11.329999923706055,
      "volume": 209000
    },
    {
      "time": "2026-06-09",
      "open": 11.329999923706055,
      "high": 11.460000038146973,
      "low": 11.1850004196167,
      "close": 11.3100004196167,
      "volume": 224100
    },
    {
      "time": "2026-06-10",
      "open": 11.239999771118164,
      "high": 11.720000267028809,
      "low": 11.239999771118164,
      "close": 11.460000038146973,
      "volume": 384700
    },
    {
      "time": "2026-06-11",
      "open": 11.5,
      "high": 11.579999923706055,
      "low": 11.319999694824219,
      "close": 11.359999656677246,
      "volume": 234400
    },
    {
      "time": "2026-06-12",
      "open": 11.420000076293945,
      "high": 11.489999771118164,
      "low": 11.25,
      "close": 11.319999694824219,
      "volume": 201500
    },
    {
      "time": "2026-06-15",
      "open": 11.279999732971191,
      "high": 11.454999923706055,
      "low": 11.279999732971191,
      "close": 11.420000076293945,
      "volume": 204100
    },
    {
      "time": "2026-06-16",
      "open": 11.369999885559082,
      "high": 11.739999771118164,
      "low": 11.352999687194824,
      "close": 11.680000305175781,
      "volume": 214000
    },
    {
      "time": "2026-06-17",
      "open": 11.619999885559082,
      "high": 11.75,
      "low": 11.449999809265137,
      "close": 11.5,
      "volume": 419000
    },
    {
      "time": "2026-06-18",
      "open": 11.520000457763672,
      "high": 11.699999809265137,
      "low": 11.449999809265137,
      "close": 11.670000076293945,
      "volume": 256600
    },
    {
      "time": "2026-06-22",
      "open": 11.5600004196167,
      "high": 11.65999984741211,
      "low": 11.199999809265137,
      "close": 11.260000228881836,
      "volume": 328700
    },
    {
      "time": "2026-06-23",
      "open": 11.180000305175781,
      "high": 11.222999572753906,
      "low": 10.930000305175781,
      "close": 10.989999771118164,
      "volume": 250500
    },
    {
      "time": "2026-06-24",
      "open": 11.09000015258789,
      "high": 11.21500015258789,
      "low": 10.8100004196167,
      "close": 10.9399995803833,
      "volume": 264000
    },
    {
      "time": "2026-06-25",
      "open": 10.960000038146973,
      "high": 11.119999885559082,
      "low": 10.859999656677246,
      "close": 10.949999809265137,
      "volume": 214100
    },
    {
      "time": "2026-06-26",
      "open": 10.9399995803833,
      "high": 11.116999626159668,
      "low": 10.819999694824219,
      "close": 10.859999656677246,
      "volume": 251900
    },
    {
      "time": "2026-06-29",
      "open": 10.899999618530273,
      "high": 11.199999809265137,
      "low": 10.899999618530273,
      "close": 11.199999809265137,
      "volume": 253100
    },
    {
      "time": "2026-06-30",
      "open": 11.369999885559082,
      "high": 11.4399995803833,
      "low": 11.067999839782715,
      "close": 11.149999618530273,
      "volume": 365600
    },
    {
      "time": "2026-07-01",
      "open": 11.15999984741211,
      "high": 11.279999732971191,
      "low": 11.024999618530273,
      "close": 11.210000038146973,
      "volume": 396700
    },
    {
      "time": "2026-07-02",
      "open": 11.220000267028809,
      "high": 11.25,
      "low": 11.050000190734863,
      "close": 11.050000190734863,
      "volume": 279500
    },
    {
      "time": "2026-07-06",
      "open": 11.0600004196167,
      "high": 11.140000343322754,
      "low": 11,
      "close": 11.140000343322754,
      "volume": 332400
    },
    {
      "time": "2026-07-07",
      "open": 11.119999885559082,
      "high": 11.170000076293945,
      "low": 11.010000228881836,
      "close": 11.010000228881836,
      "volume": 197000
    },
    {
      "time": "2026-07-08",
      "open": 11.010000228881836,
      "high": 11.104999542236328,
      "low": 10.819999694824219,
      "close": 10.960000038146973,
      "volume": 299200
    },
    {
      "time": "2026-07-09",
      "open": 10.930000305175781,
      "high": 11.149999618530273,
      "low": 10.90999984741211,
      "close": 11.109999656677246,
      "volume": 274900
    },
    {
      "time": "2026-07-10",
      "open": 11.130000114440918,
      "high": 11.239999771118164,
      "low": 10.949999809265137,
      "close": 11.170000076293945,
      "volume": 334200
    },
    {
      "time": "2026-07-13",
      "open": 11.079999923706055,
      "high": 11.239999771118164,
      "low": 10.880000114440918,
      "close": 10.920000076293945,
      "volume": 340500
    },
    {
      "time": "2026-07-14",
      "open": 10.9399995803833,
      "high": 10.960000038146973,
      "low": 10.75,
      "close": 10.829999923706055,
      "volume": 401600
    },
    {
      "time": "2026-07-15",
      "open": 10.800000190734863,
      "high": 11.140000343322754,
      "low": 10.779999732971191,
      "close": 11.069999694824219,
      "volume": 581800
    },
    {
      "time": "2026-07-16",
      "open": 11.010000228881836,
      "high": 11.09000015258789,
      "low": 10.869999885559082,
      "close": 11,
      "volume": 559400
    },
    {
      "time": "2026-07-17",
      "open": 10.859999656677246,
      "high": 10.960000038146973,
      "low": 10.859999656677246,
      "close": 10.90999984741211,
      "volume": 1807200
    },
    {
      "time": "2026-07-20",
      "open": 10.9399995803833,
      "high": 11.069999694824219,
      "low": 10.9399995803833,
      "close": 11.039999961853027,
      "volume": 378400
    },
    {
      "time": "2026-07-21",
      "open": 11.010000228881836,
      "high": 11.140000343322754,
      "low": 11.010000228881836,
      "close": 11.100000381469727,
      "volume": 301300
    },
    {
      "time": "2026-07-22",
      "open": 11,
      "high": 11.279999732971191,
      "low": 11,
      "close": 11.15999984741211,
      "volume": 466200
    },
    {
      "time": "2026-07-23",
      "open": 11.0600004196167,
      "high": 11.15999984741211,
      "low": 10.970000267028809,
      "close": 11.020000457763672,
      "volume": 375900
    },
    {
      "time": "2026-07-24",
      "open": 10.90999984741211,
      "high": 11.024999618530273,
      "low": 10.829999923706055,
      "close": 10.899999618530273,
      "volume": 280400
    }
  ],
  "ma": [
    {
      "time": "2026-01-27",
      "value": 13.758999977111817
    },
    {
      "time": "2026-01-28",
      "value": 13.74799997329712
    },
    {
      "time": "2026-01-29",
      "value": 13.744999980926513
    },
    {
      "time": "2026-01-30",
      "value": 13.743199977874756
    },
    {
      "time": "2026-02-02",
      "value": 13.740599975585937
    },
    {
      "time": "2026-02-03",
      "value": 13.73939998626709
    },
    {
      "time": "2026-02-04",
      "value": 13.740999984741212
    },
    {
      "time": "2026-02-05",
      "value": 13.738599967956542
    },
    {
      "time": "2026-02-06",
      "value": 13.736799964904785
    },
    {
      "time": "2026-02-09",
      "value": 13.728799953460694
    },
    {
      "time": "2026-02-10",
      "value": 13.72399995803833
    },
    {
      "time": "2026-02-11",
      "value": 13.719799957275391
    },
    {
      "time": "2026-02-12",
      "value": 13.712799968719482
    },
    {
      "time": "2026-02-13",
      "value": 13.702599964141847
    },
    {
      "time": "2026-02-17",
      "value": 13.695599975585937
    },
    {
      "time": "2026-02-18",
      "value": 13.689799976348876
    },
    {
      "time": "2026-02-19",
      "value": 13.686199989318848
    },
    {
      "time": "2026-02-20",
      "value": 13.674200000762939
    },
    {
      "time": "2026-02-23",
      "value": 13.653599987030029
    },
    {
      "time": "2026-02-24",
      "value": 13.633999977111817
    },
    {
      "time": "2026-02-25",
      "value": 13.611599979400635
    },
    {
      "time": "2026-02-26",
      "value": 13.581599979400634
    },
    {
      "time": "2026-02-27",
      "value": 13.547399978637696
    },
    {
      "time": "2026-03-02",
      "value": 13.521999988555908
    },
    {
      "time": "2026-03-03",
      "value": 13.487600002288819
    },
    {
      "time": "2026-03-04",
      "value": 13.454799995422363
    },
    {
      "time": "2026-03-05",
      "value": 13.42079999923706
    },
    {
      "time": "2026-03-06",
      "value": 13.373400001525878
    },
    {
      "time": "2026-03-09",
      "value": 13.326400012969971
    },
    {
      "time": "2026-03-10",
      "value": 13.28720001220703
    },
    {
      "time": "2026-03-11",
      "value": 13.257800006866455
    },
    {
      "time": "2026-03-12",
      "value": 13.231600017547608
    },
    {
      "time": "2026-03-13",
      "value": 13.19980001449585
    },
    {
      "time": "2026-03-16",
      "value": 13.163000011444092
    },
    {
      "time": "2026-03-17",
      "value": 13.12579999923706
    },
    {
      "time": "2026-03-18",
      "value": 13.093800010681152
    },
    {
      "time": "2026-03-19",
      "value": 13.064200019836425
    },
    {
      "time": "2026-03-20",
      "value": 13.039000034332275
    },
    {
      "time": "2026-03-23",
      "value": 13.017400035858154
    },
    {
      "time": "2026-03-24",
      "value": 12.989800033569336
    },
    {
      "time": "2026-03-25",
      "value": 12.956200046539307
    },
    {
      "time": "2026-03-26",
      "value": 12.915200061798096
    },
    {
      "time": "2026-03-27",
      "value": 12.879200077056884
    },
    {
      "time": "2026-03-30",
      "value": 12.842400074005127
    },
    {
      "time": "2026-03-31",
      "value": 12.811800079345703
    },
    {
      "time": "2026-04-01",
      "value": 12.784000091552734
    },
    {
      "time": "2026-04-02",
      "value": 12.752200088500977
    },
    {
      "time": "2026-04-06",
      "value": 12.720600090026856
    },
    {
      "time": "2026-04-07",
      "value": 12.691200103759765
    },
    {
      "time": "2026-04-08",
      "value": 12.665600109100343
    },
    {
      "time": "2026-04-09",
      "value": 12.64500009536743
    },
    {
      "time": "2026-04-10",
      "value": 12.622400093078614
    },
    {
      "time": "2026-04-13",
      "value": 12.600400085449218
    },
    {
      "time": "2026-04-14",
      "value": 12.581400089263916
    },
    {
      "time": "2026-04-15",
      "value": 12.56620008468628
    },
    {
      "time": "2026-04-16",
      "value": 12.54700008392334
    },
    {
      "time": "2026-04-17",
      "value": 12.528400077819825
    },
    {
      "time": "2026-04-20",
      "value": 12.513200092315675
    },
    {
      "time": "2026-04-21",
      "value": 12.492200088500976
    },
    {
      "time": "2026-04-22",
      "value": 12.47260009765625
    },
    {
      "time": "2026-04-23",
      "value": 12.441600093841553
    },
    {
      "time": "2026-04-24",
      "value": 12.41340009689331
    },
    {
      "time": "2026-04-27",
      "value": 12.386600093841553
    },
    {
      "time": "2026-04-28",
      "value": 12.362000102996825
    },
    {
      "time": "2026-04-29",
      "value": 12.342400093078613
    },
    {
      "time": "2026-04-30",
      "value": 12.323600101470948
    },
    {
      "time": "2026-05-01",
      "value": 12.304600086212158
    },
    {
      "time": "2026-05-04",
      "value": 12.288000087738038
    },
    {
      "time": "2026-05-05",
      "value": 12.276000099182129
    },
    {
      "time": "2026-05-06",
      "value": 12.262800102233888
    },
    {
      "time": "2026-05-07",
      "value": 12.247000102996827
    },
    {
      "time": "2026-05-08",
      "value": 12.236400089263917
    },
    {
      "time": "2026-05-11",
      "value": 12.230400085449219
    },
    {
      "time": "2026-05-12",
      "value": 12.21720006942749
    },
    {
      "time": "2026-05-13",
      "value": 12.214000072479248
    },
    {
      "time": "2026-05-14",
      "value": 12.20720006942749
    },
    {
      "time": "2026-05-15",
      "value": 12.200600070953369
    },
    {
      "time": "2026-05-18",
      "value": 12.20300006866455
    },
    {
      "time": "2026-05-19",
      "value": 12.205200061798095
    },
    {
      "time": "2026-05-20",
      "value": 12.200200061798096
    },
    {
      "time": "2026-05-21",
      "value": 12.183200073242187
    },
    {
      "time": "2026-05-22",
      "value": 12.164800071716309
    },
    {
      "time": "2026-05-26",
      "value": 12.152800064086914
    },
    {
      "time": "2026-05-27",
      "value": 12.139200057983398
    },
    {
      "time": "2026-05-28",
      "value": 12.126200065612792
    },
    {
      "time": "2026-05-29",
      "value": 12.111000061035156
    },
    {
      "time": "2026-06-01",
      "value": 12.097200050354004
    },
    {
      "time": "2026-06-02",
      "value": 12.082000045776367
    },
    {
      "time": "2026-06-03",
      "value": 12.058800048828125
    },
    {
      "time": "2026-06-04",
      "value": 12.0432000541687
    },
    {
      "time": "2026-06-05",
      "value": 12.024000053405763
    },
    {
      "time": "2026-06-08",
      "value": 12.007800045013427
    },
    {
      "time": "2026-06-09",
      "value": 11.987800045013428
    },
    {
      "time": "2026-06-10",
      "value": 11.972600040435792
    },
    {
      "time": "2026-06-11",
      "value": 11.9496000289917
    },
    {
      "time": "2026-06-12",
      "value": 11.927400016784668
    },
    {
      "time": "2026-06-15",
      "value": 11.908200016021729
    },
    {
      "time": "2026-06-16",
      "value": 11.89540002822876
    },
    {
      "time": "2026-06-17",
      "value": 11.880000019073487
    },
    {
      "time": "2026-06-18",
      "value": 11.86980001449585
    },
    {
      "time": "2026-06-22",
      "value": 11.84620002746582
    },
    {
      "time": "2026-06-23",
      "value": 11.8196000289917
    },
    {
      "time": "2026-06-24",
      "value": 11.79040002822876
    },
    {
      "time": "2026-06-25",
      "value": 11.759200019836426
    },
    {
      "time": "2026-06-26",
      "value": 11.723400020599366
    },
    {
      "time": "2026-06-29",
      "value": 11.698800010681152
    },
    {
      "time": "2026-06-30",
      "value": 11.671800003051757
    },
    {
      "time": "2026-07-01",
      "value": 11.646599998474121
    },
    {
      "time": "2026-07-02",
      "value": 11.623000011444091
    },
    {
      "time": "2026-07-06",
      "value": 11.600800018310547
    },
    {
      "time": "2026-07-07",
      "value": 11.583400020599365
    },
    {
      "time": "2026-07-08",
      "value": 11.56480001449585
    },
    {
      "time": "2026-07-09",
      "value": 11.548400001525879
    },
    {
      "time": "2026-07-10",
      "value": 11.534799995422363
    },
    {
      "time": "2026-07-13",
      "value": 11.51079999923706
    },
    {
      "time": "2026-07-14",
      "value": 11.481199989318847
    },
    {
      "time": "2026-07-15",
      "value": 11.455399990081787
    },
    {
      "time": "2026-07-16",
      "value": 11.434199981689453
    },
    {
      "time": "2026-07-17",
      "value": 11.411399974822999
    },
    {
      "time": "2026-07-20",
      "value": 11.391599979400635
    },
    {
      "time": "2026-07-21",
      "value": 11.377799987792969
    },
    {
      "time": "2026-07-22",
      "value": 11.363799991607666
    },
    {
      "time": "2026-07-23",
      "value": 11.350200004577637
    },
    {
      "time": "2026-07-24",
      "value": 11.334400005340576
    }
  ],
  "analysis": null
}