{
  "ok": true,
  "cached": false,
  "ticker": "GF",
  "price": 11.33,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 425,
      "avg_price": 11.18,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 258790,
      "avg_price": 11.41,
      "filing_date": "2026-07-21"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 5615,
      "avg_price": 11.23,
      "filing_date": "2026-07-20"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 506769,
      "avg_price": 11.6,
      "filing_date": "2026-07-07"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 1137,
      "avg_price": 11.37,
      "filing_date": "2026-07-02"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Central and Eastern Europe Fund, Inc., The European Equity Fund, Inc., and The New Germany Fund, Inc. Announce Extension of Share Repurchases",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/central-eastern-europe-fund-inc-163800333.html",
      "published": "2026-07-24"
    },
    {
      "title": "The New Germany Fund, Inc. Announces Results of the Fund’s Annual Meeting of Stockholders",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/germany-fund-inc-announces-results-185900920.html",
      "published": "2026-06-30"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 12.149999618530273,
      "high": 12.15999984741211,
      "low": 12.0600004196167,
      "close": 12.15999984741211,
      "volume": 4300
    },
    {
      "time": "2025-07-28",
      "open": 12.029999732971191,
      "high": 12.069999694824219,
      "low": 12.010000228881836,
      "close": 12.010000228881836,
      "volume": 10500
    },
    {
      "time": "2025-07-29",
      "open": 12.010000228881836,
      "high": 12.0600004196167,
      "low": 11.949999809265137,
      "close": 11.949999809265137,
      "volume": 6200
    },
    {
      "time": "2025-07-30",
      "open": 11.890000343322754,
      "high": 11.890000343322754,
      "low": 11.8100004196167,
      "close": 11.819999694824219,
      "volume": 12000
    },
    {
      "time": "2025-07-31",
      "open": 11.819999694824219,
      "high": 11.819999694824219,
      "low": 11.760000228881836,
      "close": 11.760000228881836,
      "volume": 3700
    },
    {
      "time": "2025-08-01",
      "open": 11.729999542236328,
      "high": 11.729999542236328,
      "low": 11.390000343322754,
      "close": 11.460000038146973,
      "volume": 20500
    },
    {
      "time": "2025-08-04",
      "open": 11.619999885559082,
      "high": 11.619999885559082,
      "low": 11.5,
      "close": 11.539999961853027,
      "volume": 30100
    },
    {
      "time": "2025-08-05",
      "open": 11.550000190734863,
      "high": 11.680000305175781,
      "low": 11.520000457763672,
      "close": 11.569999694824219,
      "volume": 7000
    },
    {
      "time": "2025-08-06",
      "open": 11.649999618530273,
      "high": 11.819999694824219,
      "low": 11.609999656677246,
      "close": 11.760000228881836,
      "volume": 6400
    },
    {
      "time": "2025-08-07",
      "open": 11.859999656677246,
      "high": 12.0600004196167,
      "low": 11.800000190734863,
      "close": 11.90999984741211,
      "volume": 6600
    },
    {
      "time": "2025-08-08",
      "open": 11.949999809265137,
      "high": 12.819999694824219,
      "low": 11.920000076293945,
      "close": 11.979999542236328,
      "volume": 11500
    },
    {
      "time": "2025-08-11",
      "open": 11.930000305175781,
      "high": 12.029999732971191,
      "low": 11.899999618530273,
      "close": 11.9399995803833,
      "volume": 7600
    },
    {
      "time": "2025-08-12",
      "open": 11.890000343322754,
      "high": 11.9399995803833,
      "low": 11.880000114440918,
      "close": 11.880000114440918,
      "volume": 18800
    },
    {
      "time": "2025-08-13",
      "open": 11.880000114440918,
      "high": 11.949999809265137,
      "low": 11.859999656677246,
      "close": 11.890000343322754,
      "volume": 17700
    },
    {
      "time": "2025-08-14",
      "open": 11.829999923706055,
      "high": 11.890000343322754,
      "low": 11.779999732971191,
      "close": 11.850000381469727,
      "volume": 20000
    },
    {
      "time": "2025-08-15",
      "open": 11.930000305175781,
      "high": 11.9399995803833,
      "low": 11.789999961853027,
      "close": 11.890000343322754,
      "volume": 25700
    },
    {
      "time": "2025-08-18",
      "open": 11.850000381469727,
      "high": 11.850000381469727,
      "low": 11.729999542236328,
      "close": 11.779999732971191,
      "volume": 1400
    },
    {
      "time": "2025-08-19",
      "open": 11.829999923706055,
      "high": 11.890000343322754,
      "low": 11.739999771118164,
      "close": 11.800000190734863,
      "volume": 4200
    },
    {
      "time": "2025-08-20",
      "open": 11.800000190734863,
      "high": 11.819999694824219,
      "low": 11.65999984741211,
      "close": 11.670000076293945,
      "volume": 20200
    },
    {
      "time": "2025-08-21",
      "open": 11.579999923706055,
      "high": 11.760000228881836,
      "low": 11.550000190734863,
      "close": 11.569999694824219,
      "volume": 5200
    },
    {
      "time": "2025-08-22",
      "open": 11.579999923706055,
      "high": 11.699999809265137,
      "low": 11.579999923706055,
      "close": 11.649999618530273,
      "volume": 11800
    },
    {
      "time": "2025-08-25",
      "open": 11.630000114440918,
      "high": 11.770000457763672,
      "low": 11.579999923706055,
      "close": 11.6899995803833,
      "volume": 20200
    },
    {
      "time": "2025-08-26",
      "open": 11.829999923706055,
      "high": 11.899999618530273,
      "low": 11.75,
      "close": 11.8100004196167,
      "volume": 34300
    },
    {
      "time": "2025-08-27",
      "open": 11.800000190734863,
      "high": 11.800000190734863,
      "low": 11.649999618530273,
      "close": 11.670000076293945,
      "volume": 14500
    },
    {
      "time": "2025-08-28",
      "open": 11.670000076293945,
      "high": 11.760000228881836,
      "low": 11.670000076293945,
      "close": 11.720000267028809,
      "volume": 11200
    },
    {
      "time": "2025-08-29",
      "open": 11.640000343322754,
      "high": 11.8100004196167,
      "low": 11.630000114440918,
      "close": 11.670000076293945,
      "volume": 10800
    },
    {
      "time": "2025-09-02",
      "open": 11.539999961853027,
      "high": 11.680000305175781,
      "low": 11.460000038146973,
      "close": 11.489999771118164,
      "volume": 12600
    },
    {
      "time": "2025-09-03",
      "open": 11.449999809265137,
      "high": 11.449999809265137,
      "low": 11.3100004196167,
      "close": 11.369999885559082,
      "volume": 5000
    },
    {
      "time": "2025-09-04",
      "open": 11.359999656677246,
      "high": 11.489999771118164,
      "low": 11.319999694824219,
      "close": 11.34000015258789,
      "volume": 8000
    },
    {
      "time": "2025-09-05",
      "open": 11.430000305175781,
      "high": 11.430000305175781,
      "low": 11.279999732971191,
      "close": 11.359999656677246,
      "volume": 8100
    },
    {
      "time": "2025-09-08",
      "open": 11.479999542236328,
      "high": 11.569999694824219,
      "low": 11.300000190734863,
      "close": 11.569999694824219,
      "volume": 3000
    },
    {
      "time": "2025-09-09",
      "open": 11.569999694824219,
      "high": 11.789999961853027,
      "low": 11.460000038146973,
      "close": 11.510000228881836,
      "volume": 5600
    },
    {
      "time": "2025-09-10",
      "open": 11.5,
      "high": 11.510000228881836,
      "low": 11.390000343322754,
      "close": 11.449999809265137,
      "volume": 3600
    },
    {
      "time": "2025-09-11",
      "open": 11.510000228881836,
      "high": 11.59000015258789,
      "low": 11.460000038146973,
      "close": 11.539999961853027,
      "volume": 3700
    },
    {
      "time": "2025-09-12",
      "open": 11.399999618530273,
      "high": 11.550000190734863,
      "low": 11.399999618530273,
      "close": 11.5,
      "volume": 5700
    },
    {
      "time": "2025-09-15",
      "open": 11.569999694824219,
      "high": 11.600000381469727,
      "low": 11.449999809265137,
      "close": 11.59000015258789,
      "volume": 4200
    },
    {
      "time": "2025-09-16",
      "open": 11.600000381469727,
      "high": 11.65999984741211,
      "low": 11.59000015258789,
      "close": 11.65999984741211,
      "volume": 13400
    },
    {
      "time": "2025-09-17",
      "open": 11.59000015258789,
      "high": 11.649999618530273,
      "low": 11.539999961853027,
      "close": 11.539999961853027,
      "volume": 4000
    },
    {
      "time": "2025-09-18",
      "open": 11.5600004196167,
      "high": 11.710000038146973,
      "low": 11.5600004196167,
      "close": 11.710000038146973,
      "volume": 700
    },
    {
      "time": "2025-09-19",
      "open": 11.640000343322754,
      "high": 11.720000267028809,
      "low": 11.59000015258789,
      "close": 11.59000015258789,
      "volume": 10000
    },
    {
      "time": "2025-09-22",
      "open": 11.619999885559082,
      "high": 11.699999809265137,
      "low": 11.460000038146973,
      "close": 11.579999923706055,
      "volume": 21900
    },
    {
      "time": "2025-09-23",
      "open": 11.529999732971191,
      "high": 11.649999618530273,
      "low": 11.529999732971191,
      "close": 11.619999885559082,
      "volume": 17600
    },
    {
      "time": "2025-09-24",
      "open": 11.630000114440918,
      "high": 11.630000114440918,
      "low": 11.619999885559082,
      "close": 11.619999885559082,
      "volume": 9600
    },
    {
      "time": "2025-09-25",
      "open": 11.529999732971191,
      "high": 11.529999732971191,
      "low": 11.359999656677246,
      "close": 11.359999656677246,
      "volume": 6200
    },
    {
      "time": "2025-09-26",
      "open": 11.430000305175781,
      "high": 11.649999618530273,
      "low": 11.359999656677246,
      "close": 11.359999656677246,
      "volume": 7500
    },
    {
      "time": "2025-09-29",
      "open": 11.3100004196167,
      "high": 11.420000076293945,
      "low": 11.3100004196167,
      "close": 11.420000076293945,
      "volume": 14900
    },
    {
      "time": "2025-09-30",
      "open": 11.510000228881836,
      "high": 11.5600004196167,
      "low": 11.460000038146973,
      "close": 11.5600004196167,
      "volume": 1200
    },
    {
      "time": "2025-10-01",
      "open": 11.579999923706055,
      "high": 11.899999618530273,
      "low": 11.579999923706055,
      "close": 11.789999961853027,
      "volume": 4200
    },
    {
      "time": "2025-10-02",
      "open": 11.800000190734863,
      "high": 11.819999694824219,
      "low": 11.75,
      "close": 11.779999732971191,
      "volume": 6800
    },
    {
      "time": "2025-10-03",
      "open": 11.800000190734863,
      "high": 11.819999694824219,
      "low": 11.65999984741211,
      "close": 11.760000228881836,
      "volume": 7000
    },
    {
      "time": "2025-10-06",
      "open": 11.829999923706055,
      "high": 11.829999923706055,
      "low": 11.739999771118164,
      "close": 11.779999732971191,
      "volume": 3400
    },
    {
      "time": "2025-10-07",
      "open": 11.670000076293945,
      "high": 11.739999771118164,
      "low": 11.670000076293945,
      "close": 11.699999809265137,
      "volume": 3000
    },
    {
      "time": "2025-10-08",
      "open": 11.75,
      "high": 11.800000190734863,
      "low": 11.670000076293945,
      "close": 11.800000190734863,
      "volume": 3600
    },
    {
      "time": "2025-10-09",
      "open": 11.729999542236328,
      "high": 11.729999542236328,
      "low": 11.6899995803833,
      "close": 11.710000038146973,
      "volume": 7300
    },
    {
      "time": "2025-10-10",
      "open": 11.829999923706055,
      "high": 11.829999923706055,
      "low": 11.319999694824219,
      "close": 11.40999984741211,
      "volume": 14600
    },
    {
      "time": "2025-10-13",
      "open": 11.520000457763672,
      "high": 11.640000343322754,
      "low": 11.359999656677246,
      "close": 11.390000343322754,
      "volume": 4800
    },
    {
      "time": "2025-10-14",
      "open": 11.279999732971191,
      "high": 11.569999694824219,
      "low": 11.279999732971191,
      "close": 11.449999809265137,
      "volume": 2800
    },
    {
      "time": "2025-10-15",
      "open": 11.279999732971191,
      "high": 11.479999542236328,
      "low": 11.279999732971191,
      "close": 11.289999961853027,
      "volume": 8700
    },
    {
      "time": "2025-10-16",
      "open": 11.329999923706055,
      "high": 11.380000114440918,
      "low": 11.329999923706055,
      "close": 11.329999923706055,
      "volume": 1400
    },
    {
      "time": "2025-10-17",
      "open": 11.329999923706055,
      "high": 11.350000381469727,
      "low": 11.100000381469727,
      "close": 11.100000381469727,
      "volume": 7600
    },
    {
      "time": "2025-10-20",
      "open": 11.130000114440918,
      "high": 11.270000457763672,
      "low": 11.109999656677246,
      "close": 11.109999656677246,
      "volume": 2000
    },
    {
      "time": "2025-10-21",
      "open": 11.15999984741211,
      "high": 11.210000038146973,
      "low": 11.15999984741211,
      "close": 11.210000038146973,
      "volume": 10000
    },
    {
      "time": "2025-10-22",
      "open": 11.109999656677246,
      "high": 11.239999771118164,
      "low": 11.100000381469727,
      "close": 11.119999885559082,
      "volume": 15300
    },
    {
      "time": "2025-10-23",
      "open": 11.100000381469727,
      "high": 11.229999542236328,
      "low": 11.0600004196167,
      "close": 11.229999542236328,
      "volume": 67000
    },
    {
      "time": "2025-10-24",
      "open": 11.229999542236328,
      "high": 11.4399995803833,
      "low": 11.229999542236328,
      "close": 11.25,
      "volume": 8700
    },
    {
      "time": "2025-10-27",
      "open": 11.180000305175781,
      "high": 11.25,
      "low": 11.180000305175781,
      "close": 11.239999771118164,
      "volume": 8600
    },
    {
      "time": "2025-10-28",
      "open": 11.149999618530273,
      "high": 11.430000305175781,
      "low": 11.149999618530273,
      "close": 11.3100004196167,
      "volume": 8900
    },
    {
      "time": "2025-10-29",
      "open": 11.239999771118164,
      "high": 11.25,
      "low": 11.100000381469727,
      "close": 11.119999885559082,
      "volume": 10300
    },
    {
      "time": "2025-10-30",
      "open": 11.100000381469727,
      "high": 11.520000457763672,
      "low": 11.100000381469727,
      "close": 11.260000228881836,
      "volume": 19100
    },
    {
      "time": "2025-10-31",
      "open": 11.199999809265137,
      "high": 11.270000457763672,
      "low": 11.149999618530273,
      "close": 11.270000457763672,
      "volume": 6900
    },
    {
      "time": "2025-11-03",
      "open": 11.289999961853027,
      "high": 11.329999923706055,
      "low": 11.119999885559082,
      "close": 11.130000114440918,
      "volume": 7000
    },
    {
      "time": "2025-11-04",
      "open": 10.989999771118164,
      "high": 10.989999771118164,
      "low": 10.760000228881836,
      "close": 10.8100004196167,
      "volume": 9800
    },
    {
      "time": "2025-11-05",
      "open": 10.850000381469727,
      "high": 10.899999618530273,
      "low": 10.800000190734863,
      "close": 10.850000381469727,
      "volume": 6900
    },
    {
      "time": "2025-11-06",
      "open": 10.680000305175781,
      "high": 10.680000305175781,
      "low": 10.569999694824219,
      "close": 10.569999694824219,
      "volume": 8200
    },
    {
      "time": "2025-11-07",
      "open": 10.470000267028809,
      "high": 10.720000267028809,
      "low": 10.100000381469727,
      "close": 10.539999961853027,
      "volume": 18700
    },
    {
      "time": "2025-11-10",
      "open": 10.630000114440918,
      "high": 10.779999732971191,
      "low": 10.449999809265137,
      "close": 10.649999618530273,
      "volume": 124800
    },
    {
      "time": "2025-11-11",
      "open": 10.640000343322754,
      "high": 10.8100004196167,
      "low": 10.609999656677246,
      "close": 10.729999542236328,
      "volume": 7600
    },
    {
      "time": "2025-11-12",
      "open": 10.6899995803833,
      "high": 10.920000076293945,
      "low": 10.6899995803833,
      "close": 10.84000015258789,
      "volume": 2600
    },
    {
      "time": "2025-11-13",
      "open": 10.770000457763672,
      "high": 10.869999885559082,
      "low": 10.710000038146973,
      "close": 10.710000038146973,
      "volume": 9000
    },
    {
      "time": "2025-11-14",
      "open": 10.579999923706055,
      "high": 10.630000114440918,
      "low": 10.579999923706055,
      "close": 10.600000381469727,
      "volume": 2800
    },
    {
      "time": "2025-11-17",
      "open": 10.529999732971191,
      "high": 10.760000228881836,
      "low": 10.529999732971191,
      "close": 10.630000114440918,
      "volume": 22200
    },
    {
      "time": "2025-11-18",
      "open": 10.600000381469727,
      "high": 10.699999809265137,
      "low": 10.520000457763672,
      "close": 10.600000381469727,
      "volume": 3400
    },
    {
      "time": "2025-11-19",
      "open": 10.550000190734863,
      "high": 10.630000114440918,
      "low": 10.380000114440918,
      "close": 10.390000343322754,
      "volume": 8800
    },
    {
      "time": "2025-11-20",
      "open": 10.489999771118164,
      "high": 10.520000457763672,
      "low": 10.4399995803833,
      "close": 10.479999542236328,
      "volume": 14300
    },
    {
      "time": "2025-11-21",
      "open": 10.680000305175781,
      "high": 10.680000305175781,
      "low": 10.5,
      "close": 10.579999923706055,
      "volume": 16100
    },
    {
      "time": "2025-11-24",
      "open": 10.579999923706055,
      "high": 10.59000015258789,
      "low": 10.5600004196167,
      "close": 10.59000015258789,
      "volume": 6400
    },
    {
      "time": "2025-11-25",
      "open": 10.680000305175781,
      "high": 10.739999771118164,
      "low": 10.680000305175781,
      "close": 10.699999809265137,
      "volume": 10100
    },
    {
      "time": "2025-11-26",
      "open": 10.619999885559082,
      "high": 10.899999618530273,
      "low": 10.600000381469727,
      "close": 10.770000457763672,
      "volume": 12400
    },
    {
      "time": "2025-11-28",
      "open": 10.789999961853027,
      "high": 10.850000381469727,
      "low": 10.789999961853027,
      "close": 10.850000381469727,
      "volume": 600
    },
    {
      "time": "2025-12-01",
      "open": 10.850000381469727,
      "high": 10.899999618530273,
      "low": 10.819999694824219,
      "close": 10.84000015258789,
      "volume": 5800
    },
    {
      "time": "2025-12-02",
      "open": 10.819999694824219,
      "high": 10.989999771118164,
      "low": 10.819999694824219,
      "close": 10.90999984741211,
      "volume": 1500
    },
    {
      "time": "2025-12-03",
      "open": 10.829999923706055,
      "high": 10.899999618530273,
      "low": 10.8100004196167,
      "close": 10.819999694824219,
      "volume": 9700
    },
    {
      "time": "2025-12-04",
      "open": 10.859999656677246,
      "high": 11,
      "low": 10.770000457763672,
      "close": 10.9399995803833,
      "volume": 30500
    },
    {
      "time": "2025-12-05",
      "open": 11.109999656677246,
      "high": 11.180000305175781,
      "low": 11.039999961853027,
      "close": 11.180000305175781,
      "volume": 13700
    },
    {
      "time": "2025-12-08",
      "open": 11.170000076293945,
      "high": 11.170000076293945,
      "low": 11.119999885559082,
      "close": 11.119999885559082,
      "volume": 400
    },
    {
      "time": "2025-12-09",
      "open": 11.15999984741211,
      "high": 11.210000038146973,
      "low": 11.069999694824219,
      "close": 11.140000343322754,
      "volume": 3800
    },
    {
      "time": "2025-12-10",
      "open": 11.039999961853027,
      "high": 11.140000343322754,
      "low": 11.039999961853027,
      "close": 11.109999656677246,
      "volume": 3600
    },
    {
      "time": "2025-12-11",
      "open": 11.050000190734863,
      "high": 11.289999961853027,
      "low": 11.050000190734863,
      "close": 11.220000267028809,
      "volume": 4800
    },
    {
      "time": "2025-12-12",
      "open": 11.25,
      "high": 11.260000228881836,
      "low": 11.130000114440918,
      "close": 11.260000228881836,
      "volume": 18100
    },
    {
      "time": "2025-12-15",
      "open": 11.289999961853027,
      "high": 11.350000381469727,
      "low": 11.199999809265137,
      "close": 11.210000038146973,
      "volume": 21600
    },
    {
      "time": "2025-12-16",
      "open": 11.270000457763672,
      "high": 11.369999885559082,
      "low": 11.270000457763672,
      "close": 11.350000381469727,
      "volume": 14800
    },
    {
      "time": "2025-12-17",
      "open": 11.329999923706055,
      "high": 11.329999923706055,
      "low": 11.119999885559082,
      "close": 11.239999771118164,
      "volume": 9300
    },
    {
      "time": "2025-12-18",
      "open": 11.359999656677246,
      "high": 11.380000114440918,
      "low": 11.289999961853027,
      "close": 11.350000381469727,
      "volume": 6500
    },
    {
      "time": "2025-12-19",
      "open": 11.380000114440918,
      "high": 11.5,
      "low": 11.3100004196167,
      "close": 11.399999618530273,
      "volume": 24800
    },
    {
      "time": "2025-12-22",
      "open": 11.399999618530273,
      "high": 11.399999618530273,
      "low": 11.210000038146973,
      "close": 11.289999961853027,
      "volume": 20500
    },
    {
      "time": "2025-12-23",
      "open": 11.329999923706055,
      "high": 11.510000228881836,
      "low": 11.180000305175781,
      "close": 11.430000305175781,
      "volume": 24200
    },
    {
      "time": "2025-12-24",
      "open": 11.460000038146973,
      "high": 11.5,
      "low": 11.430000305175781,
      "close": 11.430000305175781,
      "volume": 7100
    },
    {
      "time": "2025-12-26",
      "open": 11.40999984741211,
      "high": 11.5,
      "low": 11.350000381469727,
      "close": 11.380000114440918,
      "volume": 8400
    },
    {
      "time": "2025-12-29",
      "open": 11.359999656677246,
      "high": 11.5,
      "low": 11.359999656677246,
      "close": 11.449999809265137,
      "volume": 10600
    },
    {
      "time": "2025-12-30",
      "open": 11.420000076293945,
      "high": 11.539999961853027,
      "low": 11.279999732971191,
      "close": 11.319999694824219,
      "volume": 20300
    },
    {
      "time": "2025-12-31",
      "open": 11.319999694824219,
      "high": 11.5,
      "low": 11.319999694824219,
      "close": 11.420000076293945,
      "volume": 8500
    },
    {
      "time": "2026-01-02",
      "open": 11.479999542236328,
      "high": 11.479999542236328,
      "low": 11.430000305175781,
      "close": 11.479999542236328,
      "volume": 4400
    },
    {
      "time": "2026-01-05",
      "open": 11.550000190734863,
      "high": 11.819999694824219,
      "low": 11.520000457763672,
      "close": 11.770000457763672,
      "volume": 23700
    },
    {
      "time": "2026-01-06",
      "open": 11.680000305175781,
      "high": 12,
      "low": 11.680000305175781,
      "close": 11.890000343322754,
      "volume": 9800
    },
    {
      "time": "2026-01-07",
      "open": 11.890000343322754,
      "high": 12,
      "low": 11.890000343322754,
      "close": 11.989999771118164,
      "volume": 8000
    },
    {
      "time": "2026-01-08",
      "open": 11.9399995803833,
      "high": 12.100000381469727,
      "low": 11.9399995803833,
      "close": 12,
      "volume": 48100
    },
    {
      "time": "2026-01-09",
      "open": 12.029999732971191,
      "high": 12.029999732971191,
      "low": 11.880000114440918,
      "close": 11.970000267028809,
      "volume": 12200
    },
    {
      "time": "2026-01-12",
      "open": 12.010000228881836,
      "high": 12.180000305175781,
      "low": 11.960000038146973,
      "close": 12.100000381469727,
      "volume": 6500
    },
    {
      "time": "2026-01-13",
      "open": 12.109999656677246,
      "high": 12.489999771118164,
      "low": 12.100000381469727,
      "close": 12.180000305175781,
      "volume": 21400
    },
    {
      "time": "2026-01-14",
      "open": 12.15999984741211,
      "high": 12.15999984741211,
      "low": 11.8100004196167,
      "close": 11.920000076293945,
      "volume": 39800
    },
    {
      "time": "2026-01-15",
      "open": 11.920000076293945,
      "high": 11.979999542236328,
      "low": 11.850000381469727,
      "close": 11.9399995803833,
      "volume": 4000
    },
    {
      "time": "2026-01-16",
      "open": 11.920000076293945,
      "high": 11.949999809265137,
      "low": 11.869999885559082,
      "close": 11.899999618530273,
      "volume": 5500
    },
    {
      "time": "2026-01-20",
      "open": 11.789999961853027,
      "high": 11.819999694824219,
      "low": 11.670000076293945,
      "close": 11.760000228881836,
      "volume": 6100
    },
    {
      "time": "2026-01-21",
      "open": 11.6899995803833,
      "high": 11.890000343322754,
      "low": 11.630000114440918,
      "close": 11.789999961853027,
      "volume": 10200
    },
    {
      "time": "2026-01-22",
      "open": 11.84000015258789,
      "high": 11.899999618530273,
      "low": 11.739999771118164,
      "close": 11.84000015258789,
      "volume": 2800
    },
    {
      "time": "2026-01-23",
      "open": 11.829999923706055,
      "high": 11.960000038146973,
      "low": 11.829999923706055,
      "close": 11.949999809265137,
      "volume": 6200
    },
    {
      "time": "2026-01-26",
      "open": 11.960000038146973,
      "high": 12.100000381469727,
      "low": 11.949999809265137,
      "close": 12.050000190734863,
      "volume": 15300
    },
    {
      "time": "2026-01-27",
      "open": 12.069999694824219,
      "high": 12.199999809265137,
      "low": 12,
      "close": 12.149999618530273,
      "volume": 9500
    },
    {
      "time": "2026-01-28",
      "open": 12.09000015258789,
      "high": 12.09000015258789,
      "low": 11.960000038146973,
      "close": 12.029999732971191,
      "volume": 3900
    },
    {
      "time": "2026-01-29",
      "open": 11.960000038146973,
      "high": 12.140000343322754,
      "low": 11.920000076293945,
      "close": 11.970000267028809,
      "volume": 9200
    },
    {
      "time": "2026-01-30",
      "open": 11.850000381469727,
      "high": 12,
      "low": 11.850000381469727,
      "close": 11.9399995803833,
      "volume": 8600
    },
    {
      "time": "2026-02-02",
      "open": 12.34000015258789,
      "high": 12.34000015258789,
      "low": 12.100000381469727,
      "close": 12.15999984741211,
      "volume": 86700
    },
    {
      "time": "2026-02-03",
      "open": 12.319999694824219,
      "high": 12.319999694824219,
      "low": 12.149999618530273,
      "close": 12.180000305175781,
      "volume": 7800
    },
    {
      "time": "2026-02-04",
      "open": 12.220000267028809,
      "high": 12.369999885559082,
      "low": 11.84000015258789,
      "close": 11.890000343322754,
      "volume": 36000
    },
    {
      "time": "2026-02-05",
      "open": 11.779999732971191,
      "high": 11.920000076293945,
      "low": 11.739999771118164,
      "close": 11.890000343322754,
      "volume": 8800
    },
    {
      "time": "2026-02-06",
      "open": 12.0600004196167,
      "high": 12.390000343322754,
      "low": 11.819999694824219,
      "close": 12.170000076293945,
      "volume": 18300
    },
    {
      "time": "2026-02-09",
      "open": 12.170000076293945,
      "high": 12.279999732971191,
      "low": 12.170000076293945,
      "close": 12.229999542236328,
      "volume": 20300
    },
    {
      "time": "2026-02-10",
      "open": 12.149999618530273,
      "high": 12.25,
      "low": 12.149999618530273,
      "close": 12.170000076293945,
      "volume": 5900
    },
    {
      "time": "2026-02-11",
      "open": 12.25,
      "high": 12.25,
      "low": 12.119999885559082,
      "close": 12.119999885559082,
      "volume": 2600
    },
    {
      "time": "2026-02-12",
      "open": 12.140000343322754,
      "high": 12.170000076293945,
      "low": 11.930000305175781,
      "close": 12.010000228881836,
      "volume": 9000
    },
    {
      "time": "2026-02-13",
      "open": 11.960000038146973,
      "high": 12.020000457763672,
      "low": 11.890000343322754,
      "close": 11.890000343322754,
      "volume": 9800
    },
    {
      "time": "2026-02-17",
      "open": 11.970000267028809,
      "high": 12.149999618530273,
      "low": 11.850000381469727,
      "close": 11.989999771118164,
      "volume": 123900
    },
    {
      "time": "2026-02-18",
      "open": 12.079999923706055,
      "high": 12.289999961853027,
      "low": 12.079999923706055,
      "close": 12.220000267028809,
      "volume": 24400
    },
    {
      "time": "2026-02-19",
      "open": 12.199999809265137,
      "high": 12.210000038146973,
      "low": 11.949999809265137,
      "close": 12.149999618530273,
      "volume": 23300
    },
    {
      "time": "2026-02-20",
      "open": 12.109999656677246,
      "high": 12.319999694824219,
      "low": 12.100000381469727,
      "close": 12.229999542236328,
      "volume": 8700
    },
    {
      "time": "2026-02-23",
      "open": 12.039999961853027,
      "high": 12.199999809265137,
      "low": 12.029999732971191,
      "close": 12.15999984741211,
      "volume": 20600
    },
    {
      "time": "2026-02-24",
      "open": 12.119999885559082,
      "high": 12.180000305175781,
      "low": 12.119999885559082,
      "close": 12.130000114440918,
      "volume": 3100
    },
    {
      "time": "2026-02-25",
      "open": 12.210000038146973,
      "high": 12.319999694824219,
      "low": 12.079999923706055,
      "close": 12.140000343322754,
      "volume": 7600
    },
    {
      "time": "2026-02-26",
      "open": 12.15999984741211,
      "high": 12.15999984741211,
      "low": 12.079999923706055,
      "close": 12.09000015258789,
      "volume": 3000
    },
    {
      "time": "2026-02-27",
      "open": 11.989999771118164,
      "high": 12.050000190734863,
      "low": 11.960000038146973,
      "close": 12.020000457763672,
      "volume": 57100
    },
    {
      "time": "2026-03-02",
      "open": 11.890000343322754,
      "high": 12.170000076293945,
      "low": 11.869999885559082,
      "close": 11.920000076293945,
      "volume": 8900
    },
    {
      "time": "2026-03-03",
      "open": 11.850000381469727,
      "high": 11.850000381469727,
      "low": 11.390000343322754,
      "close": 11.5,
      "volume": 9300
    },
    {
      "time": "2026-03-04",
      "open": 11.510000228881836,
      "high": 11.699999809265137,
      "low": 11.479999542236328,
      "close": 11.510000228881836,
      "volume": 8400
    },
    {
      "time": "2026-03-05",
      "open": 11.5600004196167,
      "high": 11.59000015258789,
      "low": 11.399999618530273,
      "close": 11.399999618530273,
      "volume": 4200
    },
    {
      "time": "2026-03-06",
      "open": 11.239999771118164,
      "high": 11.239999771118164,
      "low": 11.039999961853027,
      "close": 11.050000190734863,
      "volume": 11500
    },
    {
      "time": "2026-03-09",
      "open": 10.9399995803833,
      "high": 11.079999923706055,
      "low": 10.520000457763672,
      "close": 10.779999732971191,
      "volume": 16000
    },
    {
      "time": "2026-03-10",
      "open": 10.789999961853027,
      "high": 11.210000038146973,
      "low": 10.579999923706055,
      "close": 11.069999694824219,
      "volume": 18300
    },
    {
      "time": "2026-03-11",
      "open": 11.270000457763672,
      "high": 11.270000457763672,
      "low": 11.020000457763672,
      "close": 11.140000343322754,
      "volume": 5600
    },
    {
      "time": "2026-03-12",
      "open": 10.90999984741211,
      "high": 10.90999984741211,
      "low": 10.770000457763672,
      "close": 10.859999656677246,
      "volume": 9900
    },
    {
      "time": "2026-03-13",
      "open": 10.84000015258789,
      "high": 11.0600004196167,
      "low": 10.84000015258789,
      "close": 10.890000343322754,
      "volume": 3100
    },
    {
      "time": "2026-03-16",
      "open": 10.930000305175781,
      "high": 11.039999961853027,
      "low": 10.90999984741211,
      "close": 10.90999984741211,
      "volume": 7600
    },
    {
      "time": "2026-03-17",
      "open": 10.90999984741211,
      "high": 10.90999984741211,
      "low": 10.770000457763672,
      "close": 10.850000381469727,
      "volume": 26500
    },
    {
      "time": "2026-03-18",
      "open": 10.819999694824219,
      "high": 10.850000381469727,
      "low": 10.760000228881836,
      "close": 10.84000015258789,
      "volume": 23200
    },
    {
      "time": "2026-03-19",
      "open": 10.739999771118164,
      "high": 10.739999771118164,
      "low": 10.5,
      "close": 10.520000457763672,
      "volume": 27900
    },
    {
      "time": "2026-03-20",
      "open": 10.5,
      "high": 10.6899995803833,
      "low": 10.180000305175781,
      "close": 10.220000267028809,
      "volume": 51300
    },
    {
      "time": "2026-03-23",
      "open": 10.329999923706055,
      "high": 10.670000076293945,
      "low": 10.279999732971191,
      "close": 10.420000076293945,
      "volume": 38300
    },
    {
      "time": "2026-03-24",
      "open": 10.170000076293945,
      "high": 10.420000076293945,
      "low": 10.170000076293945,
      "close": 10.25,
      "volume": 64900
    },
    {
      "time": "2026-03-25",
      "open": 10.399999618530273,
      "high": 10.640000343322754,
      "low": 10.399999618530273,
      "close": 10.479999542236328,
      "volume": 45800
    },
    {
      "time": "2026-03-26",
      "open": 10.350000381469727,
      "high": 10.430000305175781,
      "low": 10.210000038146973,
      "close": 10.210000038146973,
      "volume": 29800
    },
    {
      "time": "2026-03-27",
      "open": 10.149999618530273,
      "high": 10.229999542236328,
      "low": 10.069999694824219,
      "close": 10.170000076293945,
      "volume": 1800
    },
    {
      "time": "2026-03-30",
      "open": 10.170000076293945,
      "high": 10.180000305175781,
      "low": 9.979999542236328,
      "close": 10.020000457763672,
      "volume": 3800
    },
    {
      "time": "2026-03-31",
      "open": 10.069999694824219,
      "high": 10.350000381469727,
      "low": 10.069999694824219,
      "close": 10.220000267028809,
      "volume": 15400
    },
    {
      "time": "2026-04-01",
      "open": 10.25,
      "high": 10.59000015258789,
      "low": 10.25,
      "close": 10.470000267028809,
      "volume": 91300
    },
    {
      "time": "2026-04-02",
      "open": 10.369999885559082,
      "high": 10.59000015258789,
      "low": 10.369999885559082,
      "close": 10.489999771118164,
      "volume": 23500
    },
    {
      "time": "2026-04-06",
      "open": 10.449999809265137,
      "high": 10.760000228881836,
      "low": 10.449999809265137,
      "close": 10.640000343322754,
      "volume": 151600
    },
    {
      "time": "2026-04-07",
      "open": 10.510000228881836,
      "high": 10.510000228881836,
      "low": 10.510000228881836,
      "close": 10.510000228881836,
      "volume": 600
    },
    {
      "time": "2026-04-08",
      "open": 11.029999732971191,
      "high": 11.789999961853027,
      "low": 11,
      "close": 11.100000381469727,
      "volume": 49800
    },
    {
      "time": "2026-04-09",
      "open": 11.15999984741211,
      "high": 11.369999885559082,
      "low": 11.0600004196167,
      "close": 11.15999984741211,
      "volume": 202300
    },
    {
      "time": "2026-04-10",
      "open": 11.130000114440918,
      "high": 11.460000038146973,
      "low": 11.069999694824219,
      "close": 11.319999694824219,
      "volume": 62600
    },
    {
      "time": "2026-04-13",
      "open": 11.350000381469727,
      "high": 11.4399995803833,
      "low": 11.069999694824219,
      "close": 11.350000381469727,
      "volume": 35000
    },
    {
      "time": "2026-04-14",
      "open": 11.289999961853027,
      "high": 11.680000305175781,
      "low": 11.289999961853027,
      "close": 11.5,
      "volume": 25200
    },
    {
      "time": "2026-04-15",
      "open": 11.619999885559082,
      "high": 11.880000114440918,
      "low": 11.609999656677246,
      "close": 11.640000343322754,
      "volume": 29100
    },
    {
      "time": "2026-04-16",
      "open": 11.720000267028809,
      "high": 11.84000015258789,
      "low": 11.539999961853027,
      "close": 11.6899995803833,
      "volume": 90200
    },
    {
      "time": "2026-04-17",
      "open": 11.899999618530273,
      "high": 12.319999694824219,
      "low": 11.899999618530273,
      "close": 12.020000457763672,
      "volume": 44300
    },
    {
      "time": "2026-04-20",
      "open": 11.970000267028809,
      "high": 12.220000267028809,
      "low": 11.850000381469727,
      "close": 12.050000190734863,
      "volume": 21100
    },
    {
      "time": "2026-04-21",
      "open": 11.949999809265137,
      "high": 12.079999923706055,
      "low": 11.819999694824219,
      "close": 11.859999656677246,
      "volume": 66000
    },
    {
      "time": "2026-04-22",
      "open": 11.859999656677246,
      "high": 11.989999771118164,
      "low": 11.800000190734863,
      "close": 11.850000381469727,
      "volume": 21200
    },
    {
      "time": "2026-04-23",
      "open": 11.640000343322754,
      "high": 11.640000343322754,
      "low": 11.609999656677246,
      "close": 11.640000343322754,
      "volume": 2800
    },
    {
      "time": "2026-04-24",
      "open": 11.819999694824219,
      "high": 11.970000267028809,
      "low": 11.609999656677246,
      "close": 11.65999984741211,
      "volume": 87000
    },
    {
      "time": "2026-04-27",
      "open": 11.520000457763672,
      "high": 11.75,
      "low": 11.520000457763672,
      "close": 11.5600004196167,
      "volume": 10600
    },
    {
      "time": "2026-04-28",
      "open": 11.529999732971191,
      "high": 11.630000114440918,
      "low": 11.210000038146973,
      "close": 11.260000228881836,
      "volume": 31600
    },
    {
      "time": "2026-04-29",
      "open": 11.229999542236328,
      "high": 11.5,
      "low": 11.15999984741211,
      "close": 11.380000114440918,
      "volume": 51800
    },
    {
      "time": "2026-04-30",
      "open": 11.630000114440918,
      "high": 11.8100004196167,
      "low": 11.5,
      "close": 11.710000038146973,
      "volume": 52000
    },
    {
      "time": "2026-05-01",
      "open": 11.649999618530273,
      "high": 11.770000457763672,
      "low": 11.550000190734863,
      "close": 11.609999656677246,
      "volume": 18800
    },
    {
      "time": "2026-05-04",
      "open": 11.5,
      "high": 11.600000381469727,
      "low": 11.399999618530273,
      "close": 11.449999809265137,
      "volume": 36700
    },
    {
      "time": "2026-05-05",
      "open": 11.470000267028809,
      "high": 11.789999961853027,
      "low": 11.470000267028809,
      "close": 11.770000457763672,
      "volume": 21300
    },
    {
      "time": "2026-05-06",
      "open": 11.899999618530273,
      "high": 12.180000305175781,
      "low": 11.899999618530273,
      "close": 12.050000190734863,
      "volume": 25200
    },
    {
      "time": "2026-05-07",
      "open": 12.010000228881836,
      "high": 12.270000457763672,
      "low": 11.850000381469727,
      "close": 12.050000190734863,
      "volume": 63800
    },
    {
      "time": "2026-05-08",
      "open": 12.210000038146973,
      "high": 12.430000305175781,
      "low": 11.979999542236328,
      "close": 12.100000381469727,
      "volume": 35500
    },
    {
      "time": "2026-05-11",
      "open": 11.819999694824219,
      "high": 12.020000457763672,
      "low": 11.800000190734863,
      "close": 11.979999542236328,
      "volume": 29600
    },
    {
      "time": "2026-05-12",
      "open": 11.800000190734863,
      "high": 11.800000190734863,
      "low": 11.600000381469727,
      "close": 11.720000267028809,
      "volume": 74400
    },
    {
      "time": "2026-05-13",
      "open": 11.6899995803833,
      "high": 11.819999694824219,
      "low": 11.630000114440918,
      "close": 11.819999694824219,
      "volume": 151100
    },
    {
      "time": "2026-05-14",
      "open": 11.859999656677246,
      "high": 11.970000267028809,
      "low": 11.84000015258789,
      "close": 11.970000267028809,
      "volume": 58900
    },
    {
      "time": "2026-05-15",
      "open": 11.84000015258789,
      "high": 11.84000015258789,
      "low": 11.649999618530273,
      "close": 11.819999694824219,
      "volume": 16700
    },
    {
      "time": "2026-05-18",
      "open": 12,
      "high": 12,
      "low": 11.359999656677246,
      "close": 11.850000381469727,
      "volume": 95700
    },
    {
      "time": "2026-05-19",
      "open": 11.600000381469727,
      "high": 11.789999961853027,
      "low": 11.40999984741211,
      "close": 11.720000267028809,
      "volume": 45100
    },
    {
      "time": "2026-05-20",
      "open": 11.770000457763672,
      "high": 11.899999618530273,
      "low": 11.630000114440918,
      "close": 11.770000457763672,
      "volume": 21800
    },
    {
      "time": "2026-05-21",
      "open": 11.680000305175781,
      "high": 11.9399995803833,
      "low": 11.630000114440918,
      "close": 11.84000015258789,
      "volume": 33700
    },
    {
      "time": "2026-05-22",
      "open": 11.75,
      "high": 11.859999656677246,
      "low": 11.630000114440918,
      "close": 11.779999732971191,
      "volume": 25600
    },
    {
      "time": "2026-05-26",
      "open": 12.020000457763672,
      "high": 12.25,
      "low": 11.65999984741211,
      "close": 11.880000114440918,
      "volume": 30000
    },
    {
      "time": "2026-05-27",
      "open": 11.880000114440918,
      "high": 12.069999694824219,
      "low": 11.789999961853027,
      "close": 11.960000038146973,
      "volume": 328300
    },
    {
      "time": "2026-05-28",
      "open": 12.029999732971191,
      "high": 12.210000038146973,
      "low": 11.949999809265137,
      "close": 12.140000343322754,
      "volume": 32400
    },
    {
      "time": "2026-05-29",
      "open": 12.170000076293945,
      "high": 12.239999771118164,
      "low": 12.130000114440918,
      "close": 12.210000038146973,
      "volume": 10500
    },
    {
      "time": "2026-06-01",
      "open": 12.220000267028809,
      "high": 12.350000381469727,
      "low": 12.050000190734863,
      "close": 12.149999618530273,
      "volume": 13900
    },
    {
      "time": "2026-06-02",
      "open": 12.010000228881836,
      "high": 12.140000343322754,
      "low": 11.84000015258789,
      "close": 12.0600004196167,
      "volume": 77100
    },
    {
      "time": "2026-06-03",
      "open": 12.039999961853027,
      "high": 12.1899995803833,
      "low": 11.9399995803833,
      "close": 12.039999961853027,
      "volume": 7300
    },
    {
      "time": "2026-06-04",
      "open": 12.180000305175781,
      "high": 12.210000038146973,
      "low": 11.899999618530273,
      "close": 12.079999923706055,
      "volume": 90200
    },
    {
      "time": "2026-06-05",
      "open": 11.90999984741211,
      "high": 11.949999809265137,
      "low": 11.850000381469727,
      "close": 11.869999885559082,
      "volume": 6900
    },
    {
      "time": "2026-06-08",
      "open": 12.069999694824219,
      "high": 12.239999771118164,
      "low": 11.609999656677246,
      "close": 11.789999961853027,
      "volume": 116600
    },
    {
      "time": "2026-06-09",
      "open": 11.739999771118164,
      "high": 12,
      "low": 11.470000267028809,
      "close": 11.680000305175781,
      "volume": 63500
    },
    {
      "time": "2026-06-10",
      "open": 11.5,
      "high": 11.569999694824219,
      "low": 11.319999694824219,
      "close": 11.489999771118164,
      "volume": 15800
    },
    {
      "time": "2026-06-11",
      "open": 11.5600004196167,
      "high": 11.649999618530273,
      "low": 11.359999656677246,
      "close": 11.5,
      "volume": 21500
    },
    {
      "time": "2026-06-12",
      "open": 11.329999923706055,
      "high": 11.600000381469727,
      "low": 11.149999618530273,
      "close": 11.59000015258789,
      "volume": 24400
    },
    {
      "time": "2026-06-15",
      "open": 11.890000343322754,
      "high": 11.890000343322754,
      "low": 11.300000190734863,
      "close": 11.649999618530273,
      "volume": 129600
    },
    {
      "time": "2026-06-16",
      "open": 11.75,
      "high": 11.949999809265137,
      "low": 11.569999694824219,
      "close": 11.819999694824219,
      "volume": 95500
    },
    {
      "time": "2026-06-17",
      "open": 11.829999923706055,
      "high": 12,
      "low": 11.600000381469727,
      "close": 11.800000190734863,
      "volume": 31100
    },
    {
      "time": "2026-06-18",
      "open": 11.979999542236328,
      "high": 11.979999542236328,
      "low": 11.890000343322754,
      "close": 11.930000305175781,
      "volume": 15800
    },
    {
      "time": "2026-06-22",
      "open": 11.760000228881836,
      "high": 11.84000015258789,
      "low": 11.760000228881836,
      "close": 11.800000190734863,
      "volume": 5400
    },
    {
      "time": "2026-06-23",
      "open": 11.65999984741211,
      "high": 11.699999809265137,
      "low": 11.359999656677246,
      "close": 11.6899995803833,
      "volume": 17000
    },
    {
      "time": "2026-06-24",
      "open": 11.609999656677246,
      "high": 11.609999656677246,
      "low": 11.350000381469727,
      "close": 11.489999771118164,
      "volume": 16100
    },
    {
      "time": "2026-06-25",
      "open": 11.609999656677246,
      "high": 11.779999732971191,
      "low": 11.420000076293945,
      "close": 11.649999618530273,
      "volume": 24500
    },
    {
      "time": "2026-06-26",
      "open": 11.649999618530273,
      "high": 11.649999618530273,
      "low": 11.25,
      "close": 11.5,
      "volume": 18200
    },
    {
      "time": "2026-06-29",
      "open": 11.5,
      "high": 11.739999771118164,
      "low": 11.479999542236328,
      "close": 11.479999542236328,
      "volume": 18400
    },
    {
      "time": "2026-06-30",
      "open": 11.369999885559082,
      "high": 11.779999732971191,
      "low": 11.359999656677246,
      "close": 11.460000038146973,
      "volume": 27000
    },
    {
      "time": "2026-07-01",
      "open": 11.40999984741211,
      "high": 11.579999923706055,
      "low": 11.300000190734863,
      "close": 11.449999809265137,
      "volume": 25600
    },
    {
      "time": "2026-07-02",
      "open": 11.59000015258789,
      "high": 11.75,
      "low": 11.420000076293945,
      "close": 11.569999694824219,
      "volume": 35400
    },
    {
      "time": "2026-07-06",
      "open": 11.630000114440918,
      "high": 11.779999732971191,
      "low": 11.460000038146973,
      "close": 11.779999732971191,
      "volume": 52700
    },
    {
      "time": "2026-07-07",
      "open": 11.800000190734863,
      "high": 11.960000038146973,
      "low": 11.710000038146973,
      "close": 11.739999771118164,
      "volume": 13400
    },
    {
      "time": "2026-07-08",
      "open": 11.729999542236328,
      "high": 11.729999542236328,
      "low": 11.260000228881836,
      "close": 11.460000038146973,
      "volume": 17400
    },
    {
      "time": "2026-07-09",
      "open": 11.350000381469727,
      "high": 11.489999771118164,
      "low": 11.300000190734863,
      "close": 11.449999809265137,
      "volume": 11800
    },
    {
      "time": "2026-07-10",
      "open": 11.470000267028809,
      "high": 11.600000381469727,
      "low": 11.329999923706055,
      "close": 11.470000267028809,
      "volume": 15400
    },
    {
      "time": "2026-07-13",
      "open": 11.470000267028809,
      "high": 11.510000228881836,
      "low": 11.300000190734863,
      "close": 11.329999923706055,
      "volume": 7900
    },
    {
      "time": "2026-07-14",
      "open": 11.5600004196167,
      "high": 11.5600004196167,
      "low": 11.350000381469727,
      "close": 11.510000228881836,
      "volume": 25100
    },
    {
      "time": "2026-07-15",
      "open": 11.600000381469727,
      "high": 11.760000228881836,
      "low": 11.390000343322754,
      "close": 11.59000015258789,
      "volume": 22300
    },
    {
      "time": "2026-07-16",
      "open": 11.470000267028809,
      "high": 11.470000267028809,
      "low": 11.390000343322754,
      "close": 11.460000038146973,
      "volume": 4000
    },
    {
      "time": "2026-07-17",
      "open": 11.25,
      "high": 11.550000190734863,
      "low": 11.15999984741211,
      "close": 11.220000267028809,
      "volume": 59900
    },
    {
      "time": "2026-07-20",
      "open": 11.260000228881836,
      "high": 11.550000190734863,
      "low": 11.180000305175781,
      "close": 11.239999771118164,
      "volume": 71200
    },
    {
      "time": "2026-07-21",
      "open": 11.25,
      "high": 11.319999694824219,
      "low": 11.180000305175781,
      "close": 11.260000228881836,
      "volume": 70900
    },
    {
      "time": "2026-07-22",
      "open": 11.170000076293945,
      "high": 11.34000015258789,
      "low": 11.170000076293945,
      "close": 11.319999694824219,
      "volume": 27700
    },
    {
      "time": "2026-07-23",
      "open": 11.180000305175781,
      "high": 11.3100004196167,
      "low": 11.100000381469727,
      "close": 11.199999809265137,
      "volume": 15200
    },
    {
      "time": "2026-07-24",
      "open": 11.210000038146973,
      "high": 11.380000114440918,
      "low": 11.164400100708008,
      "close": 11.329999923706055,
      "volume": 15920
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 11.669399967193604
    },
    {
      "time": "2025-10-06",
      "value": 11.661799964904786
    },
    {
      "time": "2025-10-07",
      "value": 11.655599956512452
    },
    {
      "time": "2025-10-08",
      "value": 11.652599964141846
    },
    {
      "time": "2025-10-09",
      "value": 11.650399971008301
    },
    {
      "time": "2025-10-10",
      "value": 11.643399963378906
    },
    {
      "time": "2025-10-13",
      "value": 11.641999969482422
    },
    {
      "time": "2025-10-14",
      "value": 11.640199966430664
    },
    {
      "time": "2025-10-15",
      "value": 11.634599971771241
    },
    {
      "time": "2025-10-16",
      "value": 11.625999965667724
    },
    {
      "time": "2025-10-17",
      "value": 11.609799976348876
    },
    {
      "time": "2025-10-20",
      "value": 11.592399978637696
    },
    {
      "time": "2025-10-21",
      "value": 11.577799987792968
    },
    {
      "time": "2025-10-22",
      "value": 11.562599983215332
    },
    {
      "time": "2025-10-23",
      "value": 11.549399967193603
    },
    {
      "time": "2025-10-24",
      "value": 11.537399959564208
    },
    {
      "time": "2025-10-27",
      "value": 11.524399948120116
    },
    {
      "time": "2025-10-28",
      "value": 11.514999961853027
    },
    {
      "time": "2025-10-29",
      "value": 11.501399955749513
    },
    {
      "time": "2025-10-30",
      "value": 11.49319995880127
    },
    {
      "time": "2025-10-31",
      "value": 11.487199974060058
    },
    {
      "time": "2025-11-03",
      "value": 11.476799983978271
    },
    {
      "time": "2025-11-04",
      "value": 11.459200000762939
    },
    {
      "time": "2025-11-05",
      "value": 11.44
    },
    {
      "time": "2025-11-06",
      "value": 11.417999992370605
    },
    {
      "time": "2025-11-07",
      "value": 11.39439998626709
    },
    {
      "time": "2025-11-10",
      "value": 11.373999977111817
    },
    {
      "time": "2025-11-11",
      "value": 11.358799972534179
    },
    {
      "time": "2025-11-12",
      "value": 11.348199977874756
    },
    {
      "time": "2025-11-13",
      "value": 11.335599975585938
    },
    {
      "time": "2025-11-14",
      "value": 11.320399990081787
    },
    {
      "time": "2025-11-17",
      "value": 11.30159999847412
    },
    {
      "time": "2025-11-18",
      "value": 11.283400001525878
    },
    {
      "time": "2025-11-19",
      "value": 11.262200012207032
    },
    {
      "time": "2025-11-20",
      "value": 11.241000003814698
    },
    {
      "time": "2025-11-21",
      "value": 11.222600002288818
    },
    {
      "time": "2025-11-24",
      "value": 11.202600002288818
    },
    {
      "time": "2025-11-25",
      "value": 11.183400001525879
    },
    {
      "time": "2025-11-26",
      "value": 11.168000011444091
    },
    {
      "time": "2025-11-28",
      "value": 11.150800018310546
    },
    {
      "time": "2025-12-01",
      "value": 11.135800018310547
    },
    {
      "time": "2025-12-02",
      "value": 11.122400016784669
    },
    {
      "time": "2025-12-03",
      "value": 11.10640001296997
    },
    {
      "time": "2025-12-04",
      "value": 11.092800006866455
    },
    {
      "time": "2025-12-05",
      "value": 11.089200019836426
    },
    {
      "time": "2025-12-08",
      "value": 11.084400024414062
    },
    {
      "time": "2025-12-09",
      "value": 11.078800029754639
    },
    {
      "time": "2025-12-10",
      "value": 11.069800014495849
    },
    {
      "time": "2025-12-11",
      "value": 11.058400020599365
    },
    {
      "time": "2025-12-12",
      "value": 11.048000030517578
    },
    {
      "time": "2025-12-15",
      "value": 11.03700002670288
    },
    {
      "time": "2025-12-16",
      "value": 11.028400039672851
    },
    {
      "time": "2025-12-17",
      "value": 11.019200038909911
    },
    {
      "time": "2025-12-18",
      "value": 11.010200042724609
    },
    {
      "time": "2025-12-19",
      "value": 11.004000034332275
    },
    {
      "time": "2025-12-22",
      "value": 11.001600036621094
    },
    {
      "time": "2025-12-23",
      "value": 11.002400035858154
    },
    {
      "time": "2025-12-24",
      "value": 11.002000045776366
    },
    {
      "time": "2025-12-26",
      "value": 11.003800048828126
    },
    {
      "time": "2025-12-29",
      "value": 11.006200046539307
    },
    {
      "time": "2025-12-30",
      "value": 11.010600032806396
    },
    {
      "time": "2025-12-31",
      "value": 11.01680004119873
    },
    {
      "time": "2026-01-02",
      "value": 11.022200031280518
    },
    {
      "time": "2026-01-05",
      "value": 11.03520004272461
    },
    {
      "time": "2026-01-06",
      "value": 11.048400058746338
    },
    {
      "time": "2026-01-07",
      "value": 11.063200054168702
    },
    {
      "time": "2026-01-08",
      "value": 11.078400058746338
    },
    {
      "time": "2026-01-09",
      "value": 11.09160005569458
    },
    {
      "time": "2026-01-12",
      "value": 11.111200065612794
    },
    {
      "time": "2026-01-13",
      "value": 11.129600067138671
    },
    {
      "time": "2026-01-14",
      "value": 11.142600059509277
    },
    {
      "time": "2026-01-15",
      "value": 11.158800048828125
    },
    {
      "time": "2026-01-16",
      "value": 11.180600032806396
    },
    {
      "time": "2026-01-20",
      "value": 11.198800029754638
    },
    {
      "time": "2026-01-21",
      "value": 11.223200035095214
    },
    {
      "time": "2026-01-22",
      "value": 11.249200038909912
    },
    {
      "time": "2026-01-23",
      "value": 11.27520004272461
    },
    {
      "time": "2026-01-26",
      "value": 11.30160005569458
    },
    {
      "time": "2026-01-27",
      "value": 11.327800045013428
    },
    {
      "time": "2026-01-28",
      "value": 11.354200038909912
    },
    {
      "time": "2026-01-29",
      "value": 11.381600036621094
    },
    {
      "time": "2026-01-30",
      "value": 11.407800025939942
    },
    {
      "time": "2026-02-02",
      "value": 11.43900001525879
    },
    {
      "time": "2026-02-03",
      "value": 11.47480001449585
    },
    {
      "time": "2026-02-04",
      "value": 11.503000030517578
    },
    {
      "time": "2026-02-05",
      "value": 11.529200038909913
    },
    {
      "time": "2026-02-06",
      "value": 11.560800037384034
    },
    {
      "time": "2026-02-09",
      "value": 11.591400032043458
    },
    {
      "time": "2026-02-10",
      "value": 11.619400024414062
    },
    {
      "time": "2026-02-11",
      "value": 11.64480001449585
    },
    {
      "time": "2026-02-12",
      "value": 11.668200016021729
    },
    {
      "time": "2026-02-13",
      "value": 11.687800025939941
    },
    {
      "time": "2026-02-17",
      "value": 11.71120002746582
    },
    {
      "time": "2026-02-18",
      "value": 11.73680004119873
    },
    {
      "time": "2026-02-19",
      "value": 11.75620002746582
    },
    {
      "time": "2026-02-20",
      "value": 11.778400020599365
    },
    {
      "time": "2026-02-23",
      "value": 11.798800010681152
    },
    {
      "time": "2026-02-24",
      "value": 11.819200019836426
    },
    {
      "time": "2026-02-25",
      "value": 11.837600021362304
    },
    {
      "time": "2026-02-26",
      "value": 11.854200019836426
    },
    {
      "time": "2026-02-27",
      "value": 11.87040002822876
    },
    {
      "time": "2026-03-02",
      "value": 11.881800022125244
    },
    {
      "time": "2026-03-03",
      "value": 11.88700002670288
    },
    {
      "time": "2026-03-04",
      "value": 11.890200023651124
    },
    {
      "time": "2026-03-05",
      "value": 11.890200023651124
    },
    {
      "time": "2026-03-06",
      "value": 11.88540002822876
    },
    {
      "time": "2026-03-09",
      "value": 11.872400016784669
    },
    {
      "time": "2026-03-10",
      "value": 11.865200004577638
    },
    {
      "time": "2026-03-11",
      "value": 11.860400009155274
    },
    {
      "time": "2026-03-12",
      "value": 11.848600006103515
    },
    {
      "time": "2026-03-13",
      "value": 11.840000019073486
    },
    {
      "time": "2026-03-16",
      "value": 11.82980001449585
    },
    {
      "time": "2026-03-17",
      "value": 11.817200031280517
    },
    {
      "time": "2026-03-18",
      "value": 11.798600025177002
    },
    {
      "time": "2026-03-19",
      "value": 11.77120002746582
    },
    {
      "time": "2026-03-20",
      "value": 11.735800037384033
    },
    {
      "time": "2026-03-23",
      "value": 11.704200038909912
    },
    {
      "time": "2026-03-24",
      "value": 11.669800033569336
    },
    {
      "time": "2026-03-25",
      "value": 11.637400016784667
    },
    {
      "time": "2026-03-26",
      "value": 11.598000011444093
    },
    {
      "time": "2026-03-27",
      "value": 11.563000011444093
    },
    {
      "time": "2026-03-30",
      "value": 11.5246000289917
    },
    {
      "time": "2026-03-31",
      "value": 11.49100004196167
    },
    {
      "time": "2026-04-01",
      "value": 11.465200042724609
    },
    {
      "time": "2026-04-02",
      "value": 11.439200038909911
    },
    {
      "time": "2026-04-06",
      "value": 11.41520004272461
    },
    {
      "time": "2026-04-07",
      "value": 11.386400051116944
    },
    {
      "time": "2026-04-08",
      "value": 11.367400054931641
    },
    {
      "time": "2026-04-09",
      "value": 11.347600059509277
    },
    {
      "time": "2026-04-10",
      "value": 11.333400058746339
    },
    {
      "time": "2026-04-13",
      "value": 11.321000061035157
    },
    {
      "time": "2026-04-14",
      "value": 11.31220006942749
    },
    {
      "time": "2026-04-15",
      "value": 11.301800079345703
    },
    {
      "time": "2026-04-16",
      "value": 11.292000064849853
    },
    {
      "time": "2026-04-17",
      "value": 11.294600067138672
    },
    {
      "time": "2026-04-20",
      "value": 11.297800064086914
    },
    {
      "time": "2026-04-21",
      "value": 11.29160005569458
    },
    {
      "time": "2026-04-22",
      "value": 11.284000072479248
    },
    {
      "time": "2026-04-23",
      "value": 11.273400077819824
    },
    {
      "time": "2026-04-24",
      "value": 11.264200077056884
    },
    {
      "time": "2026-04-27",
      "value": 11.255200080871582
    },
    {
      "time": "2026-04-28",
      "value": 11.242600078582763
    },
    {
      "time": "2026-04-29",
      "value": 11.230400085449219
    },
    {
      "time": "2026-04-30",
      "value": 11.220200080871582
    },
    {
      "time": "2026-05-01",
      "value": 11.209400081634522
    },
    {
      "time": "2026-05-04",
      "value": 11.193800086975097
    },
    {
      "time": "2026-05-05",
      "value": 11.18600009918213
    },
    {
      "time": "2026-05-06",
      "value": 11.184400100708007
    },
    {
      "time": "2026-05-07",
      "value": 11.18260009765625
    },
    {
      "time": "2026-05-08",
      "value": 11.182800102233887
    },
    {
      "time": "2026-05-11",
      "value": 11.18200008392334
    },
    {
      "time": "2026-05-12",
      "value": 11.178000087738036
    },
    {
      "time": "2026-05-13",
      "value": 11.184400081634521
    },
    {
      "time": "2026-05-14",
      "value": 11.193600082397461
    },
    {
      "time": "2026-05-15",
      "value": 11.20200008392334
    },
    {
      "time": "2026-05-18",
      "value": 11.218000087738037
    },
    {
      "time": "2026-05-19",
      "value": 11.23680009841919
    },
    {
      "time": "2026-05-20",
      "value": 11.250800113677979
    },
    {
      "time": "2026-05-21",
      "value": 11.26480010986328
    },
    {
      "time": "2026-05-22",
      "value": 11.28320011138916
    },
    {
      "time": "2026-05-26",
      "value": 11.303000106811524
    },
    {
      "time": "2026-05-27",
      "value": 11.324000110626221
    },
    {
      "time": "2026-05-28",
      "value": 11.349800109863281
    },
    {
      "time": "2026-05-29",
      "value": 11.377200107574463
    },
    {
      "time": "2026-06-01",
      "value": 11.409800090789794
    },
    {
      "time": "2026-06-02",
      "value": 11.446600093841553
    },
    {
      "time": "2026-06-03",
      "value": 11.479000091552734
    },
    {
      "time": "2026-06-04",
      "value": 11.515600090026856
    },
    {
      "time": "2026-06-05",
      "value": 11.543400096893311
    },
    {
      "time": "2026-06-08",
      "value": 11.575000095367432
    },
    {
      "time": "2026-06-09",
      "value": 11.605200099945069
    },
    {
      "time": "2026-06-10",
      "value": 11.634600086212158
    },
    {
      "time": "2026-06-11",
      "value": 11.660200080871583
    },
    {
      "time": "2026-06-12",
      "value": 11.682600078582764
    },
    {
      "time": "2026-06-15",
      "value": 11.705800075531005
    },
    {
      "time": "2026-06-16",
      "value": 11.729400062561036
    },
    {
      "time": "2026-06-17",
      "value": 11.755200061798096
    },
    {
      "time": "2026-06-18",
      "value": 11.771800060272216
    },
    {
      "time": "2026-06-22",
      "value": 11.784600067138673
    },
    {
      "time": "2026-06-23",
      "value": 11.792000064849853
    },
    {
      "time": "2026-06-24",
      "value": 11.794800052642822
    },
    {
      "time": "2026-06-25",
      "value": 11.797800045013428
    },
    {
      "time": "2026-06-26",
      "value": 11.795000038146974
    },
    {
      "time": "2026-06-29",
      "value": 11.790800037384033
    },
    {
      "time": "2026-06-30",
      "value": 11.7796000289917
    },
    {
      "time": "2026-07-01",
      "value": 11.767600021362306
    },
    {
      "time": "2026-07-02",
      "value": 11.761800022125245
    },
    {
      "time": "2026-07-06",
      "value": 11.760400009155273
    },
    {
      "time": "2026-07-07",
      "value": 11.762399997711181
    },
    {
      "time": "2026-07-08",
      "value": 11.758400001525878
    },
    {
      "time": "2026-07-09",
      "value": 11.756199989318848
    },
    {
      "time": "2026-07-10",
      "value": 11.760399990081787
    },
    {
      "time": "2026-07-13",
      "value": 11.75939998626709
    },
    {
      "time": "2026-07-14",
      "value": 11.755399990081788
    },
    {
      "time": "2026-07-15",
      "value": 11.755
    },
    {
      "time": "2026-07-16",
      "value": 11.755200004577636
    },
    {
      "time": "2026-07-17",
      "value": 11.74420000076294
    },
    {
      "time": "2026-07-20",
      "value": 11.727999992370606
    },
    {
      "time": "2026-07-21",
      "value": 11.712199993133545
    },
    {
      "time": "2026-07-22",
      "value": 11.696599979400634
    },
    {
      "time": "2026-07-23",
      "value": 11.680999984741211
    },
    {
      "time": "2026-07-24",
      "value": 11.673199977874756
    }
  ],
  "analysis": null
}