{
  "ok": true,
  "cached": false,
  "ticker": "NOK",
  "price": 9.1,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Laurel Lee",
      "slug": "laurel-lee",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-07-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Laurel Lee",
      "slug": "laurel-lee",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-07-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Laurel Lee",
      "slug": "laurel-lee",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Laurel Lee",
      "slug": "laurel-lee",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-05-11",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Analyst Report: Nokia Oyj",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/10038f62-6853-3204-88d4-ca16caf5723b/analyst-report%3A-nokia-oyj.html",
      "published": "2026-07-24"
    },
    {
      "title": "Why Nokia (HLSE:NOKIA) Is Down 7.1% After AI-RAN Launch and Restructuring-Hit Q2 Profitability – And What's Next",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/ai/articles/why-nokia-hlse-nokia-down-181000973.html",
      "published": "2026-07-24"
    },
    {
      "title": "Nokia (HLSE:NOKIA) Stock May Be 24% Undervalued On AI Powered 5G Expansion",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nokia-hlse-nokia-stock-may-171044200.html",
      "published": "2026-07-24"
    },
    {
      "title": "What Nokia's Financial Results Reveal About NOK's Growth Outlook",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nokias-financial-results-reveal-noks-170300923.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is NOK Stock Worth Buying as AI Growth Offsets Telecom Challenges?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nok-stock-worth-buying-ai-163300043.html",
      "published": "2026-07-24"
    },
    {
      "title": "How Nokia is Positioning Itself for Long-Term Growth in AI Networking",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/nokia-positioning-itself-long-term-162700518.html",
      "published": "2026-07-24"
    },
    {
      "title": "European Equities Traded in the US as American Depositary Receipts Rise in Friday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/european-equities-traded-us-american-150634041.html",
      "published": "2026-07-24"
    },
    {
      "title": "Nokia Q2 Earnings Call Highlights AI Infrastructure Push",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/nokia-q2-earnings-call-highlights-140000862.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 4.309999942779541,
      "high": 4.349999904632568,
      "low": 4.28000020980835,
      "close": 4.329999923706055,
      "volume": 23396100
    },
    {
      "time": "2025-07-28",
      "open": 4.300000190734863,
      "high": 4.320000171661377,
      "low": 4.260000228881836,
      "close": 4.260000228881836,
      "volume": 15941500
    },
    {
      "time": "2025-07-29",
      "open": 4.190000057220459,
      "high": 4.199999809265137,
      "low": 4.139999866485596,
      "close": 4.179999828338623,
      "volume": 33716400
    },
    {
      "time": "2025-07-30",
      "open": 4.150000095367432,
      "high": 4.170000076293945,
      "low": 4.090000152587891,
      "close": 4.110000133514404,
      "volume": 16816100
    },
    {
      "time": "2025-07-31",
      "open": 4.070000171661377,
      "high": 4.119999885559082,
      "low": 4.059999942779541,
      "close": 4.079999923706055,
      "volume": 17135300
    },
    {
      "time": "2025-08-01",
      "open": 4.050000190734863,
      "high": 4.050000190734863,
      "low": 4,
      "close": 4.050000190734863,
      "volume": 23529100
    },
    {
      "time": "2025-08-04",
      "open": 4.079999923706055,
      "high": 4.119999885559082,
      "low": 4.070000171661377,
      "close": 4.090000152587891,
      "volume": 19000800
    },
    {
      "time": "2025-08-05",
      "open": 4.079999923706055,
      "high": 4.110000133514404,
      "low": 4.059999942779541,
      "close": 4.090000152587891,
      "volume": 15783200
    },
    {
      "time": "2025-08-06",
      "open": 4.079999923706055,
      "high": 4.119999885559082,
      "low": 4.070000171661377,
      "close": 4.119999885559082,
      "volume": 15149200
    },
    {
      "time": "2025-08-07",
      "open": 4.159999847412109,
      "high": 4.170000076293945,
      "low": 4.079999923706055,
      "close": 4.110000133514404,
      "volume": 17414200
    },
    {
      "time": "2025-08-08",
      "open": 4.110000133514404,
      "high": 4.139999866485596,
      "low": 4.079999923706055,
      "close": 4.099999904632568,
      "volume": 15554000
    },
    {
      "time": "2025-08-11",
      "open": 4.099999904632568,
      "high": 4.119999885559082,
      "low": 4.079999923706055,
      "close": 4.099999904632568,
      "volume": 11063200
    },
    {
      "time": "2025-08-12",
      "open": 4.110000133514404,
      "high": 4.170000076293945,
      "low": 4.110000133514404,
      "close": 4.139999866485596,
      "volume": 12397600
    },
    {
      "time": "2025-08-13",
      "open": 4.159999847412109,
      "high": 4.230000019073486,
      "low": 4.150000095367432,
      "close": 4.190000057220459,
      "volume": 17927200
    },
    {
      "time": "2025-08-14",
      "open": 4.170000076293945,
      "high": 4.179999828338623,
      "low": 4.119999885559082,
      "close": 4.130000114440918,
      "volume": 13570600
    },
    {
      "time": "2025-08-15",
      "open": 4.199999809265137,
      "high": 4.25,
      "low": 4.199999809265137,
      "close": 4.199999809265137,
      "volume": 12638800
    },
    {
      "time": "2025-08-18",
      "open": 4.159999847412109,
      "high": 4.269999980926514,
      "low": 4.159999847412109,
      "close": 4.25,
      "volume": 27320100
    },
    {
      "time": "2025-08-19",
      "open": 4.260000228881836,
      "high": 4.289999961853027,
      "low": 4.210000038146973,
      "close": 4.210000038146973,
      "volume": 21057400
    },
    {
      "time": "2025-08-20",
      "open": 4.21999979019165,
      "high": 4.260000228881836,
      "low": 4.21999979019165,
      "close": 4.239999771118164,
      "volume": 12740500
    },
    {
      "time": "2025-08-21",
      "open": 4.21999979019165,
      "high": 4.25,
      "low": 4.199999809265137,
      "close": 4.239999771118164,
      "volume": 14912300
    },
    {
      "time": "2025-08-22",
      "open": 4.260000228881836,
      "high": 4.360000133514404,
      "low": 4.25,
      "close": 4.309999942779541,
      "volume": 14609900
    },
    {
      "time": "2025-08-25",
      "open": 4.340000152587891,
      "high": 4.360000133514404,
      "low": 4.320000171661377,
      "close": 4.340000152587891,
      "volume": 9732300
    },
    {
      "time": "2025-08-26",
      "open": 4.300000190734863,
      "high": 4.329999923706055,
      "low": 4.28000020980835,
      "close": 4.289999961853027,
      "volume": 19077100
    },
    {
      "time": "2025-08-27",
      "open": 4.300000190734863,
      "high": 4.340000152587891,
      "low": 4.28000020980835,
      "close": 4.320000171661377,
      "volume": 22272500
    },
    {
      "time": "2025-08-28",
      "open": 4.300000190734863,
      "high": 4.320000171661377,
      "low": 4.28000020980835,
      "close": 4.289999961853027,
      "volume": 15541200
    },
    {
      "time": "2025-08-29",
      "open": 4.269999980926514,
      "high": 4.309999942779541,
      "low": 4.260000228881836,
      "close": 4.300000190734863,
      "volume": 14765300
    },
    {
      "time": "2025-09-02",
      "open": 4.28000020980835,
      "high": 4.300000190734863,
      "low": 4.230000019073486,
      "close": 4.230000019073486,
      "volume": 16231500
    },
    {
      "time": "2025-09-03",
      "open": 4.389999866485596,
      "high": 4.449999809265137,
      "low": 4.349999904632568,
      "close": 4.380000114440918,
      "volume": 27241800
    },
    {
      "time": "2025-09-04",
      "open": 4.489999771118164,
      "high": 4.610000133514404,
      "low": 4.480000019073486,
      "close": 4.599999904632568,
      "volume": 47252100
    },
    {
      "time": "2025-09-05",
      "open": 4.539999961853027,
      "high": 4.590000152587891,
      "low": 4.519999980926514,
      "close": 4.550000190734863,
      "volume": 37414200
    },
    {
      "time": "2025-09-08",
      "open": 4.550000190734863,
      "high": 4.619999885559082,
      "low": 4.550000190734863,
      "close": 4.590000152587891,
      "volume": 30494200
    },
    {
      "time": "2025-09-09",
      "open": 4.579999923706055,
      "high": 4.610000133514404,
      "low": 4.570000171661377,
      "close": 4.590000152587891,
      "volume": 22202200
    },
    {
      "time": "2025-09-10",
      "open": 4.590000152587891,
      "high": 4.610000133514404,
      "low": 4.53000020980835,
      "close": 4.570000171661377,
      "volume": 27348400
    },
    {
      "time": "2025-09-11",
      "open": 4.570000171661377,
      "high": 4.619999885559082,
      "low": 4.559999942779541,
      "close": 4.619999885559082,
      "volume": 29463900
    },
    {
      "time": "2025-09-12",
      "open": 4.539999961853027,
      "high": 4.550000190734863,
      "low": 4.480000019073486,
      "close": 4.510000228881836,
      "volume": 20458800
    },
    {
      "time": "2025-09-15",
      "open": 4.510000228881836,
      "high": 4.559999942779541,
      "low": 4.510000228881836,
      "close": 4.550000190734863,
      "volume": 26415900
    },
    {
      "time": "2025-09-16",
      "open": 4.559999942779541,
      "high": 4.619999885559082,
      "low": 4.53000020980835,
      "close": 4.610000133514404,
      "volume": 30626900
    },
    {
      "time": "2025-09-17",
      "open": 4.650000095367432,
      "high": 4.760000228881836,
      "low": 4.619999885559082,
      "close": 4.699999809265137,
      "volume": 35742600
    },
    {
      "time": "2025-09-18",
      "open": 4.690000057220459,
      "high": 4.78000020980835,
      "low": 4.690000057220459,
      "close": 4.760000228881836,
      "volume": 31035000
    },
    {
      "time": "2025-09-19",
      "open": 4.769999980926514,
      "high": 4.789999961853027,
      "low": 4.71999979019165,
      "close": 4.739999771118164,
      "volume": 36366300
    },
    {
      "time": "2025-09-22",
      "open": 4.739999771118164,
      "high": 4.829999923706055,
      "low": 4.71999979019165,
      "close": 4.769999980926514,
      "volume": 36366500
    },
    {
      "time": "2025-09-23",
      "open": 4.800000190734863,
      "high": 4.880000114440918,
      "low": 4.789999961853027,
      "close": 4.849999904632568,
      "volume": 40469500
    },
    {
      "time": "2025-09-24",
      "open": 4.769999980926514,
      "high": 4.769999980926514,
      "low": 4.690000057220459,
      "close": 4.739999771118164,
      "volume": 25382100
    },
    {
      "time": "2025-09-25",
      "open": 4.679999828338623,
      "high": 4.730000019073486,
      "low": 4.650000095367432,
      "close": 4.679999828338623,
      "volume": 39757500
    },
    {
      "time": "2025-09-26",
      "open": 4.659999847412109,
      "high": 4.670000076293945,
      "low": 4.630000114440918,
      "close": 4.659999847412109,
      "volume": 30640200
    },
    {
      "time": "2025-09-29",
      "open": 4.679999828338623,
      "high": 4.730000019073486,
      "low": 4.659999847412109,
      "close": 4.699999809265137,
      "volume": 35748600
    },
    {
      "time": "2025-09-30",
      "open": 4.710000038146973,
      "high": 4.820000171661377,
      "low": 4.710000038146973,
      "close": 4.809999942779541,
      "volume": 58556200
    },
    {
      "time": "2025-10-01",
      "open": 4.800000190734863,
      "high": 4.849999904632568,
      "low": 4.78000020980835,
      "close": 4.820000171661377,
      "volume": 34564600
    },
    {
      "time": "2025-10-02",
      "open": 4.869999885559082,
      "high": 4.900000095367432,
      "low": 4.840000152587891,
      "close": 4.880000114440918,
      "volume": 25862400
    },
    {
      "time": "2025-10-03",
      "open": 4.869999885559082,
      "high": 4.920000076293945,
      "low": 4.860000133514404,
      "close": 4.900000095367432,
      "volume": 35659100
    },
    {
      "time": "2025-10-06",
      "open": 4.929999828338623,
      "high": 5.050000190734863,
      "low": 4.920000076293945,
      "close": 4.949999809265137,
      "volume": 31326200
    },
    {
      "time": "2025-10-07",
      "open": 4.989999771118164,
      "high": 5.090000152587891,
      "low": 4.96999979019165,
      "close": 5.070000171661377,
      "volume": 39651200
    },
    {
      "time": "2025-10-08",
      "open": 5.099999904632568,
      "high": 5.210000038146973,
      "low": 5.090000152587891,
      "close": 5.170000076293945,
      "volume": 50789500
    },
    {
      "time": "2025-10-09",
      "open": 5.21999979019165,
      "high": 5.25,
      "low": 5.110000133514404,
      "close": 5.179999828338623,
      "volume": 33379000
    },
    {
      "time": "2025-10-10",
      "open": 5.300000190734863,
      "high": 5.349999904632568,
      "low": 5.260000228881836,
      "close": 5.320000171661377,
      "volume": 51707400
    },
    {
      "time": "2025-10-13",
      "open": 5.269999980926514,
      "high": 5.309999942779541,
      "low": 5.190000057220459,
      "close": 5.25,
      "volume": 42372500
    },
    {
      "time": "2025-10-14",
      "open": 5.349999904632568,
      "high": 5.5,
      "low": 5.320000171661377,
      "close": 5.46999979019165,
      "volume": 50865600
    },
    {
      "time": "2025-10-15",
      "open": 5.5,
      "high": 5.659999847412109,
      "low": 5.489999771118164,
      "close": 5.650000095367432,
      "volume": 65461400
    },
    {
      "time": "2025-10-16",
      "open": 5.71999979019165,
      "high": 5.789999961853027,
      "low": 5.639999866485596,
      "close": 5.679999828338623,
      "volume": 38505000
    },
    {
      "time": "2025-10-17",
      "open": 5.679999828338623,
      "high": 5.78000020980835,
      "low": 5.679999828338623,
      "close": 5.739999771118164,
      "volume": 31787900
    },
    {
      "time": "2025-10-20",
      "open": 5.699999809265137,
      "high": 5.739999771118164,
      "low": 5.670000076293945,
      "close": 5.710000038146973,
      "volume": 36090400
    },
    {
      "time": "2025-10-21",
      "open": 5.650000095367432,
      "high": 5.659999847412109,
      "low": 5.579999923706055,
      "close": 5.579999923706055,
      "volume": 37625800
    },
    {
      "time": "2025-10-22",
      "open": 5.559999942779541,
      "high": 5.630000114440918,
      "low": 5.449999809265137,
      "close": 5.550000190734863,
      "volume": 66700500
    },
    {
      "time": "2025-10-23",
      "open": 5.889999866485596,
      "high": 6.230000019073486,
      "low": 5.840000152587891,
      "close": 6.170000076293945,
      "volume": 114770300
    },
    {
      "time": "2025-10-24",
      "open": 6.150000095367432,
      "high": 6.340000152587891,
      "low": 6.139999866485596,
      "close": 6.300000190734863,
      "volume": 71565400
    },
    {
      "time": "2025-10-27",
      "open": 6.340000152587891,
      "high": 6.440000057220459,
      "low": 6.329999923706055,
      "close": 6.360000133514404,
      "volume": 41247600
    },
    {
      "time": "2025-10-28",
      "open": 6.420000076293945,
      "high": 8.1899995803833,
      "low": 6.400000095367432,
      "close": 7.769999980926514,
      "volume": 377988500
    },
    {
      "time": "2025-10-29",
      "open": 7.639999866485596,
      "high": 7.639999866485596,
      "low": 7.289999961853027,
      "close": 7.329999923706055,
      "volume": 184917800
    },
    {
      "time": "2025-10-30",
      "open": 7.179999828338623,
      "high": 7.320000171661377,
      "low": 7.059999942779541,
      "close": 7.130000114440918,
      "volume": 89562200
    },
    {
      "time": "2025-10-31",
      "open": 6.980000019073486,
      "high": 6.980000019073486,
      "low": 6.78000020980835,
      "close": 6.909999847412109,
      "volume": 94524000
    },
    {
      "time": "2025-11-03",
      "open": 7.150000095367432,
      "high": 7.210000038146973,
      "low": 7.059999942779541,
      "close": 7.150000095367432,
      "volume": 60252300
    },
    {
      "time": "2025-11-04",
      "open": 6.909999847412109,
      "high": 7,
      "low": 6.789999961853027,
      "close": 6.809999942779541,
      "volume": 45837100
    },
    {
      "time": "2025-11-05",
      "open": 6.840000152587891,
      "high": 6.889999866485596,
      "low": 6.829999923706055,
      "close": 6.849999904632568,
      "volume": 32183100
    },
    {
      "time": "2025-11-06",
      "open": 6.960000038146973,
      "high": 6.989999771118164,
      "low": 6.820000171661377,
      "close": 6.909999847412109,
      "volume": 34913200
    },
    {
      "time": "2025-11-07",
      "open": 6.889999866485596,
      "high": 6.920000076293945,
      "low": 6.78000020980835,
      "close": 6.840000152587891,
      "volume": 41161200
    },
    {
      "time": "2025-11-10",
      "open": 6.880000114440918,
      "high": 7.179999828338623,
      "low": 6.769999980926514,
      "close": 6.96999979019165,
      "volume": 48750500
    },
    {
      "time": "2025-11-11",
      "open": 6.900000095367432,
      "high": 6.960000038146973,
      "low": 6.840000152587891,
      "close": 6.900000095367432,
      "volume": 34859900
    },
    {
      "time": "2025-11-12",
      "open": 6.880000114440918,
      "high": 7.050000190734863,
      "low": 6.809999942779541,
      "close": 7.019999980926514,
      "volume": 50336400
    },
    {
      "time": "2025-11-13",
      "open": 7.050000190734863,
      "high": 7.230000019073486,
      "low": 6.760000228881836,
      "close": 6.78000020980835,
      "volume": 55927900
    },
    {
      "time": "2025-11-14",
      "open": 6.670000076293945,
      "high": 6.820000171661377,
      "low": 6.570000171661377,
      "close": 6.730000019073486,
      "volume": 30804500
    },
    {
      "time": "2025-11-17",
      "open": 6.71999979019165,
      "high": 6.769999980926514,
      "low": 6.659999847412109,
      "close": 6.659999847412109,
      "volume": 33430100
    },
    {
      "time": "2025-11-18",
      "open": 6.519999980926514,
      "high": 6.679999828338623,
      "low": 6.510000228881836,
      "close": 6.639999866485596,
      "volume": 47362300
    },
    {
      "time": "2025-11-19",
      "open": 6.239999771118164,
      "high": 6.239999771118164,
      "low": 5.980000019073486,
      "close": 6.03000020980835,
      "volume": 82288500
    },
    {
      "time": "2025-11-20",
      "open": 6.179999828338623,
      "high": 6.210000038146973,
      "low": 5.860000133514404,
      "close": 5.869999885559082,
      "volume": 55834400
    },
    {
      "time": "2025-11-21",
      "open": 5.960000038146973,
      "high": 6.039999961853027,
      "low": 5.889999866485596,
      "close": 5.940000057220459,
      "volume": 45461900
    },
    {
      "time": "2025-11-24",
      "open": 5.920000076293945,
      "high": 6.090000152587891,
      "low": 5.909999847412109,
      "close": 6.090000152587891,
      "volume": 31183100
    },
    {
      "time": "2025-11-25",
      "open": 6.079999923706055,
      "high": 6.130000114440918,
      "low": 6.03000020980835,
      "close": 6.059999942779541,
      "volume": 29549100
    },
    {
      "time": "2025-11-26",
      "open": 6.039999961853027,
      "high": 6.130000114440918,
      "low": 6.039999961853027,
      "close": 6.079999923706055,
      "volume": 23820300
    },
    {
      "time": "2025-11-28",
      "open": 6.070000171661377,
      "high": 6.110000133514404,
      "low": 6.03000020980835,
      "close": 6.079999923706055,
      "volume": 12104500
    },
    {
      "time": "2025-12-01",
      "open": 6.159999847412109,
      "high": 6.179999828338623,
      "low": 6.110000133514404,
      "close": 6.119999885559082,
      "volume": 16859000
    },
    {
      "time": "2025-12-02",
      "open": 6.150000095367432,
      "high": 6.230000019073486,
      "low": 6.150000095367432,
      "close": 6.190000057220459,
      "volume": 19946600
    },
    {
      "time": "2025-12-03",
      "open": 6.179999828338623,
      "high": 6.28000020980835,
      "low": 6.150000095367432,
      "close": 6.260000228881836,
      "volume": 23289200
    },
    {
      "time": "2025-12-04",
      "open": 6.230000019073486,
      "high": 6.239999771118164,
      "low": 6.150000095367432,
      "close": 6.159999847412109,
      "volume": 13079400
    },
    {
      "time": "2025-12-05",
      "open": 6.130000114440918,
      "high": 6.170000076293945,
      "low": 6.050000190734863,
      "close": 6.070000171661377,
      "volume": 17830400
    },
    {
      "time": "2025-12-08",
      "open": 6.099999904632568,
      "high": 6.179999828338623,
      "low": 6.099999904632568,
      "close": 6.150000095367432,
      "volume": 22783000
    },
    {
      "time": "2025-12-09",
      "open": 6.170000076293945,
      "high": 6.260000228881836,
      "low": 6.170000076293945,
      "close": 6.179999828338623,
      "volume": 17312100
    },
    {
      "time": "2025-12-10",
      "open": 6.179999828338623,
      "high": 6.260000228881836,
      "low": 6.130000114440918,
      "close": 6.21999979019165,
      "volume": 13769900
    },
    {
      "time": "2025-12-11",
      "open": 6.429999828338623,
      "high": 6.53000020980835,
      "low": 6.349999904632568,
      "close": 6.360000133514404,
      "volume": 25513500
    },
    {
      "time": "2025-12-12",
      "open": 6.309999942779541,
      "high": 6.340000152587891,
      "low": 6.179999828338623,
      "close": 6.269999980926514,
      "volume": 24819000
    },
    {
      "time": "2025-12-15",
      "open": 6.260000228881836,
      "high": 6.289999961853027,
      "low": 6.179999828338623,
      "close": 6.199999809265137,
      "volume": 18299400
    },
    {
      "time": "2025-12-16",
      "open": 6.199999809265137,
      "high": 6.289999961853027,
      "low": 6.170000076293945,
      "close": 6.289999961853027,
      "volume": 24121500
    },
    {
      "time": "2025-12-17",
      "open": 6.239999771118164,
      "high": 6.269999980926514,
      "low": 6.199999809265137,
      "close": 6.21999979019165,
      "volume": 17103000
    },
    {
      "time": "2025-12-18",
      "open": 6.400000095367432,
      "high": 6.440000057220459,
      "low": 6.329999923706055,
      "close": 6.380000114440918,
      "volume": 19965600
    },
    {
      "time": "2025-12-19",
      "open": 6.389999866485596,
      "high": 6.539999961853027,
      "low": 6.369999885559082,
      "close": 6.5,
      "volume": 27945700
    },
    {
      "time": "2025-12-22",
      "open": 6.5,
      "high": 6.570000171661377,
      "low": 6.460000038146973,
      "close": 6.539999961853027,
      "volume": 25844500
    },
    {
      "time": "2025-12-23",
      "open": 6.519999980926514,
      "high": 6.559999942779541,
      "low": 6.5,
      "close": 6.53000020980835,
      "volume": 13205100
    },
    {
      "time": "2025-12-24",
      "open": 6.539999961853027,
      "high": 6.610000133514404,
      "low": 6.510000228881836,
      "close": 6.590000152587891,
      "volume": 7573700
    },
    {
      "time": "2025-12-26",
      "open": 6.610000133514404,
      "high": 6.71999979019165,
      "low": 6.599999904632568,
      "close": 6.619999885559082,
      "volume": 11728800
    },
    {
      "time": "2025-12-29",
      "open": 6.539999961853027,
      "high": 6.599999904632568,
      "low": 6.53000020980835,
      "close": 6.579999923706055,
      "volume": 11980800
    },
    {
      "time": "2025-12-30",
      "open": 6.590000152587891,
      "high": 6.619999885559082,
      "low": 6.5,
      "close": 6.510000228881836,
      "volume": 16917900
    },
    {
      "time": "2025-12-31",
      "open": 6.5,
      "high": 6.510000228881836,
      "low": 6.460000038146973,
      "close": 6.46999979019165,
      "volume": 10509500
    },
    {
      "time": "2026-01-02",
      "open": 6.590000152587891,
      "high": 6.659999847412109,
      "low": 6.46999979019165,
      "close": 6.510000228881836,
      "volume": 26556700
    },
    {
      "time": "2026-01-05",
      "open": 6.570000171661377,
      "high": 6.579999923706055,
      "low": 6.46999979019165,
      "close": 6.5,
      "volume": 32654000
    },
    {
      "time": "2026-01-06",
      "open": 6.489999771118164,
      "high": 6.510000228881836,
      "low": 6.369999885559082,
      "close": 6.46999979019165,
      "volume": 23058700
    },
    {
      "time": "2026-01-07",
      "open": 6.769999980926514,
      "high": 6.940000057220459,
      "low": 6.679999828338623,
      "close": 6.789999961853027,
      "volume": 52745400
    },
    {
      "time": "2026-01-08",
      "open": 6.599999904632568,
      "high": 6.610000133514404,
      "low": 6.429999828338623,
      "close": 6.489999771118164,
      "volume": 40584600
    },
    {
      "time": "2026-01-09",
      "open": 6.510000228881836,
      "high": 6.550000190734863,
      "low": 6.460000038146973,
      "close": 6.480000019073486,
      "volume": 30426300
    },
    {
      "time": "2026-01-12",
      "open": 6.449999809265137,
      "high": 6.590000152587891,
      "low": 6.440000057220459,
      "close": 6.579999923706055,
      "volume": 24617700
    },
    {
      "time": "2026-01-13",
      "open": 6.559999942779541,
      "high": 6.570000171661377,
      "low": 6.46999979019165,
      "close": 6.519999980926514,
      "volume": 24621900
    },
    {
      "time": "2026-01-14",
      "open": 6.550000190734863,
      "high": 6.610000133514404,
      "low": 6.340000152587891,
      "close": 6.360000133514404,
      "volume": 34580700
    },
    {
      "time": "2026-01-15",
      "open": 6.659999847412109,
      "high": 6.769999980926514,
      "low": 6.599999904632568,
      "close": 6.610000133514404,
      "volume": 50093600
    },
    {
      "time": "2026-01-16",
      "open": 6.650000095367432,
      "high": 6.670000076293945,
      "low": 6.53000020980835,
      "close": 6.550000190734863,
      "volume": 27843000
    },
    {
      "time": "2026-01-20",
      "open": 6.409999847412109,
      "high": 6.559999942779541,
      "low": 6.369999885559082,
      "close": 6.409999847412109,
      "volume": 38151900
    },
    {
      "time": "2026-01-21",
      "open": 6.380000114440918,
      "high": 6.46999979019165,
      "low": 6.320000171661377,
      "close": 6.440000057220459,
      "volume": 25016200
    },
    {
      "time": "2026-01-22",
      "open": 6.550000190734863,
      "high": 6.619999885559082,
      "low": 6.489999771118164,
      "close": 6.5,
      "volume": 30657300
    },
    {
      "time": "2026-01-23",
      "open": 6.71999979019165,
      "high": 6.820000171661377,
      "low": 6.650000095367432,
      "close": 6.769999980926514,
      "volume": 33434000
    },
    {
      "time": "2026-01-26",
      "open": 6.800000190734863,
      "high": 6.940000057220459,
      "low": 6.800000190734863,
      "close": 6.909999847412109,
      "volume": 34604700
    },
    {
      "time": "2026-01-27",
      "open": 6.989999771118164,
      "high": 7.090000152587891,
      "low": 6.920000076293945,
      "close": 6.940000057220459,
      "volume": 44784600
    },
    {
      "time": "2026-01-28",
      "open": 6.670000076293945,
      "high": 6.849999904632568,
      "low": 6.599999904632568,
      "close": 6.820000171661377,
      "volume": 64275500
    },
    {
      "time": "2026-01-29",
      "open": 6.340000152587891,
      "high": 6.449999809265137,
      "low": 6.059999942779541,
      "close": 6.289999961853027,
      "volume": 82216400
    },
    {
      "time": "2026-01-30",
      "open": 6.369999885559082,
      "high": 6.53000020980835,
      "low": 6.349999904632568,
      "close": 6.429999828338623,
      "volume": 40681700
    },
    {
      "time": "2026-02-02",
      "open": 6.489999771118164,
      "high": 6.690000057220459,
      "low": 6.480000019073486,
      "close": 6.659999847412109,
      "volume": 28776200
    },
    {
      "time": "2026-02-03",
      "open": 6.610000133514404,
      "high": 6.71999979019165,
      "low": 6.590000152587891,
      "close": 6.690000057220459,
      "volume": 34317800
    },
    {
      "time": "2026-02-04",
      "open": 6.829999923706055,
      "high": 7.010000228881836,
      "low": 6.71999979019165,
      "close": 6.800000190734863,
      "volume": 46800100
    },
    {
      "time": "2026-02-05",
      "open": 6.75,
      "high": 6.920000076293945,
      "low": 6.739999771118164,
      "close": 6.860000133514404,
      "volume": 24095600
    },
    {
      "time": "2026-02-06",
      "open": 6.960000038146973,
      "high": 7.110000133514404,
      "low": 6.960000038146973,
      "close": 7.070000171661377,
      "volume": 29303700
    },
    {
      "time": "2026-02-09",
      "open": 7.019999980926514,
      "high": 7.190000057220459,
      "low": 6.980000019073486,
      "close": 7.179999828338623,
      "volume": 27973100
    },
    {
      "time": "2026-02-10",
      "open": 7.159999847412109,
      "high": 7.179999828338623,
      "low": 7.079999923706055,
      "close": 7.079999923706055,
      "volume": 24522400
    },
    {
      "time": "2026-02-11",
      "open": 7.269999980926514,
      "high": 7.349999904632568,
      "low": 7.139999866485596,
      "close": 7.340000152587891,
      "volume": 32206000
    },
    {
      "time": "2026-02-12",
      "open": 7.170000076293945,
      "high": 7.210000038146973,
      "low": 6.929999828338623,
      "close": 6.96999979019165,
      "volume": 35874700
    },
    {
      "time": "2026-02-13",
      "open": 6.949999809265137,
      "high": 7.090000152587891,
      "low": 6.880000114440918,
      "close": 7.03000020980835,
      "volume": 22525000
    },
    {
      "time": "2026-02-17",
      "open": 7.03000020980835,
      "high": 7.340000152587891,
      "low": 7.019999980926514,
      "close": 7.300000190734863,
      "volume": 65856700
    },
    {
      "time": "2026-02-18",
      "open": 7.360000133514404,
      "high": 7.5,
      "low": 7.309999942779541,
      "close": 7.429999828338623,
      "volume": 61876300
    },
    {
      "time": "2026-02-19",
      "open": 7.460000038146973,
      "high": 7.610000133514404,
      "low": 7.429999828338623,
      "close": 7.599999904632568,
      "volume": 50212100
    },
    {
      "time": "2026-02-20",
      "open": 7.650000095367432,
      "high": 7.800000190734863,
      "low": 7.550000190734863,
      "close": 7.769999980926514,
      "volume": 70938400
    },
    {
      "time": "2026-02-23",
      "open": 7.599999904632568,
      "high": 7.71999979019165,
      "low": 7.539999961853027,
      "close": 7.570000171661377,
      "volume": 32001000
    },
    {
      "time": "2026-02-24",
      "open": 7.449999809265137,
      "high": 7.559999942779541,
      "low": 7.400000095367432,
      "close": 7.489999771118164,
      "volume": 30379000
    },
    {
      "time": "2026-02-25",
      "open": 7.550000190734863,
      "high": 7.630000114440918,
      "low": 7.539999961853027,
      "close": 7.570000171661377,
      "volume": 20380800
    },
    {
      "time": "2026-02-26",
      "open": 7.440000057220459,
      "high": 7.5,
      "low": 7.28000020980835,
      "close": 7.5,
      "volume": 44024000
    },
    {
      "time": "2026-02-27",
      "open": 7.5,
      "high": 7.769999980926514,
      "low": 7.460000038146973,
      "close": 7.71999979019165,
      "volume": 39828500
    },
    {
      "time": "2026-03-02",
      "open": 7.590000152587891,
      "high": 8.369999885559082,
      "low": 7.570000171661377,
      "close": 8.260000228881836,
      "volume": 125013200
    },
    {
      "time": "2026-03-03",
      "open": 7.909999847412109,
      "high": 8.1899995803833,
      "low": 7.659999847412109,
      "close": 8.069999694824219,
      "volume": 85546500
    },
    {
      "time": "2026-03-04",
      "open": 8.210000038146973,
      "high": 8.34000015258789,
      "low": 8.050000190734863,
      "close": 8.149999618530273,
      "volume": 69147600
    },
    {
      "time": "2026-03-05",
      "open": 7.940000057220459,
      "high": 7.980000019073486,
      "low": 7.670000076293945,
      "close": 7.849999904632568,
      "volume": 45999800
    },
    {
      "time": "2026-03-06",
      "open": 7.710000038146973,
      "high": 7.860000133514404,
      "low": 7.679999828338623,
      "close": 7.739999771118164,
      "volume": 43507300
    },
    {
      "time": "2026-03-09",
      "open": 7.639999866485596,
      "high": 7.909999847412109,
      "low": 7.559999942779541,
      "close": 7.889999866485596,
      "volume": 46247300
    },
    {
      "time": "2026-03-10",
      "open": 7.980000019073486,
      "high": 8.1899995803833,
      "low": 7.769999980926514,
      "close": 7.800000190734863,
      "volume": 60837800
    },
    {
      "time": "2026-03-11",
      "open": 7.75,
      "high": 8.010000228881836,
      "low": 7.730000019073486,
      "close": 7.900000095367432,
      "volume": 34696500
    },
    {
      "time": "2026-03-12",
      "open": 8.130000114440918,
      "high": 8.3100004196167,
      "low": 8.020000457763672,
      "close": 8.140000343322754,
      "volume": 88769700
    },
    {
      "time": "2026-03-13",
      "open": 8.399999618530273,
      "high": 8.65999984741211,
      "low": 8.180000305175781,
      "close": 8.239999771118164,
      "volume": 82307400
    },
    {
      "time": "2026-03-16",
      "open": 8.380000114440918,
      "high": 8.819999694824219,
      "low": 8.300000190734863,
      "close": 8.649999618530273,
      "volume": 71010000
    },
    {
      "time": "2026-03-17",
      "open": 8.460000038146973,
      "high": 8.699999809265137,
      "low": 8.369999885559082,
      "close": 8.550000190734863,
      "volume": 49725000
    },
    {
      "time": "2026-03-18",
      "open": 8.550000190734863,
      "high": 8.640000343322754,
      "low": 8.34000015258789,
      "close": 8.359999656677246,
      "volume": 52448200
    },
    {
      "time": "2026-03-19",
      "open": 8.039999961853027,
      "high": 8.390000343322754,
      "low": 8,
      "close": 8.300000190734863,
      "volume": 64257400
    },
    {
      "time": "2026-03-20",
      "open": 8.369999885559082,
      "high": 8.420000076293945,
      "low": 7.909999847412109,
      "close": 7.980000019073486,
      "volume": 55117000
    },
    {
      "time": "2026-03-23",
      "open": 8.029999732971191,
      "high": 8.1899995803833,
      "low": 7.949999809265137,
      "close": 8.0600004196167,
      "volume": 45090900
    },
    {
      "time": "2026-03-24",
      "open": 8.0600004196167,
      "high": 8.279999732971191,
      "low": 8.039999961853027,
      "close": 8.25,
      "volume": 52853800
    },
    {
      "time": "2026-03-25",
      "open": 8.420000076293945,
      "high": 8.539999961853027,
      "low": 8.329999923706055,
      "close": 8.40999984741211,
      "volume": 55987700
    },
    {
      "time": "2026-03-26",
      "open": 8.4399995803833,
      "high": 8.529999732971191,
      "low": 8.25,
      "close": 8.279999732971191,
      "volume": 54616000
    },
    {
      "time": "2026-03-27",
      "open": 8.0600004196167,
      "high": 8.140000343322754,
      "low": 7.860000133514404,
      "close": 7.980000019073486,
      "volume": 50816800
    },
    {
      "time": "2026-03-30",
      "open": 8.170000076293945,
      "high": 8.239999771118164,
      "low": 7.869999885559082,
      "close": 7.960000038146973,
      "volume": 45739300
    },
    {
      "time": "2026-03-31",
      "open": 7.940000057220459,
      "high": 8.050000190734863,
      "low": 7.789999961853027,
      "close": 8.039999961853027,
      "volume": 52758100
    },
    {
      "time": "2026-04-01",
      "open": 8.130000114440918,
      "high": 8.430000305175781,
      "low": 8.079999923706055,
      "close": 8.270000457763672,
      "volume": 59809900
    },
    {
      "time": "2026-04-02",
      "open": 8.079999923706055,
      "high": 8.84000015258789,
      "low": 8.069999694824219,
      "close": 8.819999694824219,
      "volume": 92257600
    },
    {
      "time": "2026-04-06",
      "open": 9.149999618530273,
      "high": 9.289999961853027,
      "low": 8.84000015258789,
      "close": 8.890000343322754,
      "volume": 83637500
    },
    {
      "time": "2026-04-07",
      "open": 8.579999923706055,
      "high": 8.920000076293945,
      "low": 8.520000457763672,
      "close": 8.850000381469727,
      "volume": 78345300
    },
    {
      "time": "2026-04-08",
      "open": 9.180000305175781,
      "high": 9.520000457763672,
      "low": 9.100000381469727,
      "close": 9.4399995803833,
      "volume": 107640100
    },
    {
      "time": "2026-04-09",
      "open": 9.40999984741211,
      "high": 9.680000305175781,
      "low": 9.390000343322754,
      "close": 9.550000190734863,
      "volume": 92391800
    },
    {
      "time": "2026-04-10",
      "open": 9.729999542236328,
      "high": 9.869999885559082,
      "low": 9.359999656677246,
      "close": 9.460000038146973,
      "volume": 81032700
    },
    {
      "time": "2026-04-13",
      "open": 9.779999732971191,
      "high": 10.479999542236328,
      "low": 9.6899995803833,
      "close": 10.369999885559082,
      "volume": 153190900
    },
    {
      "time": "2026-04-14",
      "open": 10.34000015258789,
      "high": 10.5600004196167,
      "low": 10.140000343322754,
      "close": 10.350000381469727,
      "volume": 99606300
    },
    {
      "time": "2026-04-15",
      "open": 10.369999885559082,
      "high": 10.369999885559082,
      "low": 9.9399995803833,
      "close": 9.989999771118164,
      "volume": 74676500
    },
    {
      "time": "2026-04-16",
      "open": 10.079999923706055,
      "high": 10.289999961853027,
      "low": 9.9399995803833,
      "close": 10.289999961853027,
      "volume": 50131100
    },
    {
      "time": "2026-04-17",
      "open": 10.479999542236328,
      "high": 10.489999771118164,
      "low": 10.1899995803833,
      "close": 10.3100004196167,
      "volume": 48836300
    },
    {
      "time": "2026-04-20",
      "open": 10.4399995803833,
      "high": 10.6899995803833,
      "low": 10.4399995803833,
      "close": 10.600000381469727,
      "volume": 88700500
    },
    {
      "time": "2026-04-21",
      "open": 10.600000381469727,
      "high": 10.670000076293945,
      "low": 10.359999656677246,
      "close": 10.399999618530273,
      "volume": 61591000
    },
    {
      "time": "2026-04-22",
      "open": 10.289999961853027,
      "high": 10.329999923706055,
      "low": 9.789999961853027,
      "close": 9.859999656677246,
      "volume": 110701800
    },
    {
      "time": "2026-04-23",
      "open": 10.779999732971191,
      "high": 10.859999656677246,
      "low": 10.100000381469727,
      "close": 10.329999923706055,
      "volume": 176863900
    },
    {
      "time": "2026-04-24",
      "open": 10.649999618530273,
      "high": 10.899999618530273,
      "low": 10.3100004196167,
      "close": 10.460000038146973,
      "volume": 126574500
    },
    {
      "time": "2026-04-27",
      "open": 10.729999542236328,
      "high": 11.300000190734863,
      "low": 10.6899995803833,
      "close": 10.760000228881836,
      "volume": 141159900
    },
    {
      "time": "2026-04-28",
      "open": 10.619999885559082,
      "high": 11.3100004196167,
      "low": 10.460000038146973,
      "close": 11.300000190734863,
      "volume": 135363200
    },
    {
      "time": "2026-04-29",
      "open": 11.630000114440918,
      "high": 12.600000381469727,
      "low": 11.579999923706055,
      "close": 12.460000038146973,
      "volume": 159946000
    },
    {
      "time": "2026-04-30",
      "open": 12.300000190734863,
      "high": 12.920000076293945,
      "low": 12.109999656677246,
      "close": 12.90999984741211,
      "volume": 136493600
    },
    {
      "time": "2026-05-01",
      "open": 13.050000190734863,
      "high": 13.890000343322754,
      "low": 12.869999885559082,
      "close": 13.300000190734863,
      "volume": 148599600
    },
    {
      "time": "2026-05-04",
      "open": 13.380000114440918,
      "high": 13.529999732971191,
      "low": 13.020000457763672,
      "close": 13.140000343322754,
      "volume": 122095600
    },
    {
      "time": "2026-05-05",
      "open": 13.630000114440918,
      "high": 13.979999542236328,
      "low": 13.229999542236328,
      "close": 13.420000076293945,
      "volume": 95319000
    },
    {
      "time": "2026-05-06",
      "open": 13.350000381469727,
      "high": 13.539999961853027,
      "low": 13.010000228881836,
      "close": 13.1899995803833,
      "volume": 121621400
    },
    {
      "time": "2026-05-07",
      "open": 12.8100004196167,
      "high": 12.84000015258789,
      "low": 12.130000114440918,
      "close": 12.350000381469727,
      "volume": 128229200
    },
    {
      "time": "2026-05-08",
      "open": 12.350000381469727,
      "high": 13.050000190734863,
      "low": 12.350000381469727,
      "close": 12.819999694824219,
      "volume": 97077400
    },
    {
      "time": "2026-05-11",
      "open": 12.970000267028809,
      "high": 14.050000190734863,
      "low": 12.760000228881836,
      "close": 13.920000076293945,
      "volume": 143926900
    },
    {
      "time": "2026-05-12",
      "open": 13.5,
      "high": 13.619999885559082,
      "low": 12.829999923706055,
      "close": 13.170000076293945,
      "volume": 104242900
    },
    {
      "time": "2026-05-13",
      "open": 13.8100004196167,
      "high": 14.829999923706055,
      "low": 13.470000267028809,
      "close": 14.710000038146973,
      "volume": 151685500
    },
    {
      "time": "2026-05-14",
      "open": 15.149999618530273,
      "high": 15.1899995803833,
      "low": 14.300000190734863,
      "close": 14.460000038146973,
      "volume": 137481600
    },
    {
      "time": "2026-05-15",
      "open": 13.739999771118164,
      "high": 14.0600004196167,
      "low": 13.619999885559082,
      "close": 13.949999809265137,
      "volume": 109259600
    },
    {
      "time": "2026-05-18",
      "open": 14.369999885559082,
      "high": 14.479999542236328,
      "low": 13.5,
      "close": 13.739999771118164,
      "volume": 91726800
    },
    {
      "time": "2026-05-19",
      "open": 13.420000076293945,
      "high": 13.989999771118164,
      "low": 13.09000015258789,
      "close": 13.670000076293945,
      "volume": 82613300
    },
    {
      "time": "2026-05-20",
      "open": 13.920000076293945,
      "high": 14.050000190734863,
      "low": 13.300000190734863,
      "close": 13.619999885559082,
      "volume": 79252100
    },
    {
      "time": "2026-05-21",
      "open": 13.65999984741211,
      "high": 14.220000267028809,
      "low": 13.619999885559082,
      "close": 14.180000305175781,
      "volume": 63920600
    },
    {
      "time": "2026-05-22",
      "open": 14.699999809265137,
      "high": 15.779999732971191,
      "low": 14.579999923706055,
      "close": 15.470000267028809,
      "volume": 127724400
    },
    {
      "time": "2026-05-26",
      "open": 15.989999771118164,
      "high": 16.6299991607666,
      "low": 15.65999984741211,
      "close": 16.459999084472656,
      "volume": 191317800
    },
    {
      "time": "2026-05-27",
      "open": 16,
      "high": 16.049999237060547,
      "low": 15.539999961853027,
      "close": 15.680000305175781,
      "volume": 123792300
    },
    {
      "time": "2026-05-28",
      "open": 15.819999694824219,
      "high": 15.829999923706055,
      "low": 15.079999923706055,
      "close": 15.279999732971191,
      "volume": 117360600
    },
    {
      "time": "2026-05-29",
      "open": 15.180000305175781,
      "high": 15.260000228881836,
      "low": 14.529999732971191,
      "close": 14.84000015258789,
      "volume": 113012700
    },
    {
      "time": "2026-06-01",
      "open": 15.069999694824219,
      "high": 16.520000457763672,
      "low": 14.930000305175781,
      "close": 16.25,
      "volume": 172998700
    },
    {
      "time": "2026-06-02",
      "open": 16.559999465942383,
      "high": 17.110000610351562,
      "low": 16.450000762939453,
      "close": 16.850000381469727,
      "volume": 136069500
    },
    {
      "time": "2026-06-03",
      "open": 16.989999771118164,
      "high": 17.450000762939453,
      "low": 16.40999984741211,
      "close": 16.729999542236328,
      "volume": 148764200
    },
    {
      "time": "2026-06-04",
      "open": 15.789999961853027,
      "high": 16.68000030517578,
      "low": 15.529999732971191,
      "close": 16.6200008392334,
      "volume": 128968300
    },
    {
      "time": "2026-06-05",
      "open": 15.65999984741211,
      "high": 15.670000076293945,
      "low": 14,
      "close": 14.380000114440918,
      "volume": 185183800
    },
    {
      "time": "2026-06-08",
      "open": 14.859999656677246,
      "high": 15.0600004196167,
      "low": 14.449999809265137,
      "close": 14.59000015258789,
      "volume": 102809500
    },
    {
      "time": "2026-06-09",
      "open": 14.579999923706055,
      "high": 14.619999885559082,
      "low": 13.180000305175781,
      "close": 13.850000381469727,
      "volume": 186505400
    },
    {
      "time": "2026-06-10",
      "open": 13.710000038146973,
      "high": 14.029999732971191,
      "low": 13.319999694824219,
      "close": 13.399999618530273,
      "volume": 97426700
    },
    {
      "time": "2026-06-11",
      "open": 13.569999694824219,
      "high": 14.170000076293945,
      "low": 13.399999618530273,
      "close": 14.09000015258789,
      "volume": 94785000
    },
    {
      "time": "2026-06-12",
      "open": 14.34000015258789,
      "high": 15.069999694824219,
      "low": 14.239999771118164,
      "close": 14.800000190734863,
      "volume": 117902600
    },
    {
      "time": "2026-06-15",
      "open": 14.859999656677246,
      "high": 14.920000076293945,
      "low": 14.270000457763672,
      "close": 14.819999694824219,
      "volume": 131110900
    },
    {
      "time": "2026-06-16",
      "open": 14.760000228881836,
      "high": 14.789999961853027,
      "low": 13.75,
      "close": 13.979999542236328,
      "volume": 123976200
    },
    {
      "time": "2026-06-17",
      "open": 14.34000015258789,
      "high": 14.369999885559082,
      "low": 13.699999809265137,
      "close": 13.829999923706055,
      "volume": 103550600
    },
    {
      "time": "2026-06-18",
      "open": 14,
      "high": 14.039999961853027,
      "low": 13.289999961853027,
      "close": 13.489999771118164,
      "volume": 126787700
    },
    {
      "time": "2026-06-22",
      "open": 13.84000015258789,
      "high": 14.5600004196167,
      "low": 13.800000190734863,
      "close": 14.430000305175781,
      "volume": 117605900
    },
    {
      "time": "2026-06-23",
      "open": 13.460000038146973,
      "high": 13.890000343322754,
      "low": 13.220000267028809,
      "close": 13.699999809265137,
      "volume": 84538000
    },
    {
      "time": "2026-06-24",
      "open": 13.720000267028809,
      "high": 14.15999984741211,
      "low": 13.59000015258789,
      "close": 13.8100004196167,
      "volume": 91575300
    },
    {
      "time": "2026-06-25",
      "open": 14.130000114440918,
      "high": 14.15999984741211,
      "low": 13.359999656677246,
      "close": 13.979999542236328,
      "volume": 76444200
    },
    {
      "time": "2026-06-26",
      "open": 13.4399995803833,
      "high": 13.4399995803833,
      "low": 12.779999732971191,
      "close": 13.010000228881836,
      "volume": 142843700
    },
    {
      "time": "2026-06-29",
      "open": 12.850000381469727,
      "high": 13.029999732971191,
      "low": 12.15999984741211,
      "close": 13.029999732971191,
      "volume": 97835000
    },
    {
      "time": "2026-06-30",
      "open": 13.239999771118164,
      "high": 13.489999771118164,
      "low": 13.130000114440918,
      "close": 13.279999732971191,
      "volume": 53067500
    },
    {
      "time": "2026-07-01",
      "open": 12.84000015258789,
      "high": 13.100000381469727,
      "low": 12.720000267028809,
      "close": 12.90999984741211,
      "volume": 55823800
    },
    {
      "time": "2026-07-02",
      "open": 12.65999984741211,
      "high": 12.90999984741211,
      "low": 11.899999618530273,
      "close": 12.069999694824219,
      "volume": 77939100
    },
    {
      "time": "2026-07-06",
      "open": 12.460000038146973,
      "high": 12.760000228881836,
      "low": 12.350000381469727,
      "close": 12.510000228881836,
      "volume": 50473500
    },
    {
      "time": "2026-07-07",
      "open": 12,
      "high": 12.350000381469727,
      "low": 11.75,
      "close": 11.850000381469727,
      "volume": 69554100
    },
    {
      "time": "2026-07-08",
      "open": 11.670000076293945,
      "high": 11.979999542236328,
      "low": 11.579999923706055,
      "close": 11.949999809265137,
      "volume": 58184800
    },
    {
      "time": "2026-07-09",
      "open": 12.430000305175781,
      "high": 13.130000114440918,
      "low": 12.390000343322754,
      "close": 12.899999618530273,
      "volume": 97810600
    },
    {
      "time": "2026-07-10",
      "open": 12.479999542236328,
      "high": 12.619999885559082,
      "low": 12.260000228881836,
      "close": 12.4399995803833,
      "volume": 50198800
    },
    {
      "time": "2026-07-13",
      "open": 12.210000038146973,
      "high": 12.229999542236328,
      "low": 11.600000381469727,
      "close": 11.6899995803833,
      "volume": 103877800
    },
    {
      "time": "2026-07-14",
      "open": 11.930000305175781,
      "high": 11.9399995803833,
      "low": 11.489999771118164,
      "close": 11.699999809265137,
      "volume": 87527100
    },
    {
      "time": "2026-07-15",
      "open": 12.050000190734863,
      "high": 12.050000190734863,
      "low": 10.84000015258789,
      "close": 11.25,
      "volume": 115056200
    },
    {
      "time": "2026-07-16",
      "open": 10.800000190734863,
      "high": 10.890000343322754,
      "low": 10.25,
      "close": 10.380000114440918,
      "volume": 144325400
    },
    {
      "time": "2026-07-17",
      "open": 10.039999961853027,
      "high": 10.34000015258789,
      "low": 9.829999923706055,
      "close": 10.119999885559082,
      "volume": 116156300
    },
    {
      "time": "2026-07-20",
      "open": 10.220000267028809,
      "high": 10.329999923706055,
      "low": 10.069999694824219,
      "close": 10.079999923706055,
      "volume": 81281900
    },
    {
      "time": "2026-07-21",
      "open": 10.479999542236328,
      "high": 10.770000457763672,
      "low": 10.449999809265137,
      "close": 10.630000114440918,
      "volume": 101227600
    },
    {
      "time": "2026-07-22",
      "open": 10.239999771118164,
      "high": 10.479999542236328,
      "low": 10.199999809265137,
      "close": 10.279999732971191,
      "volume": 93751200
    },
    {
      "time": "2026-07-23",
      "open": 10.109999656677246,
      "high": 10.359999656677246,
      "low": 9.680000305175781,
      "close": 9.729999542236328,
      "volume": 183175400
    },
    {
      "time": "2026-07-24",
      "open": 9.579999923706055,
      "high": 9.6899995803833,
      "low": 9.010000228881836,
      "close": 9.100000381469727,
      "volume": 112479604
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 4.417600011825561
    },
    {
      "time": "2025-10-06",
      "value": 4.4300000095367436
    },
    {
      "time": "2025-10-07",
      "value": 4.446200008392334
    },
    {
      "time": "2025-10-08",
      "value": 4.46600001335144
    },
    {
      "time": "2025-10-09",
      "value": 4.487400007247925
    },
    {
      "time": "2025-10-10",
      "value": 4.512200012207031
    },
    {
      "time": "2025-10-13",
      "value": 4.536200008392334
    },
    {
      "time": "2025-10-14",
      "value": 4.5638000011444095
    },
    {
      "time": "2025-10-15",
      "value": 4.595
    },
    {
      "time": "2025-10-16",
      "value": 4.626199998855591
    },
    {
      "time": "2025-10-17",
      "value": 4.658799991607666
    },
    {
      "time": "2025-10-20",
      "value": 4.690999994277954
    },
    {
      "time": "2025-10-21",
      "value": 4.720599994659424
    },
    {
      "time": "2025-10-22",
      "value": 4.748800001144409
    },
    {
      "time": "2025-10-23",
      "value": 4.788400001525879
    },
    {
      "time": "2025-10-24",
      "value": 4.831800003051757
    },
    {
      "time": "2025-10-27",
      "value": 4.875000009536743
    },
    {
      "time": "2025-10-28",
      "value": 4.945400009155273
    },
    {
      "time": "2025-10-29",
      "value": 5.007800006866455
    },
    {
      "time": "2025-10-30",
      "value": 5.06560001373291
    },
    {
      "time": "2025-10-31",
      "value": 5.119000015258789
    },
    {
      "time": "2025-11-03",
      "value": 5.175800018310547
    },
    {
      "time": "2025-11-04",
      "value": 5.22520001411438
    },
    {
      "time": "2025-11-05",
      "value": 5.276400012969971
    },
    {
      "time": "2025-11-06",
      "value": 5.328200006484986
    },
    {
      "time": "2025-11-07",
      "value": 5.379200010299683
    },
    {
      "time": "2025-11-10",
      "value": 5.432600002288819
    },
    {
      "time": "2025-11-11",
      "value": 5.486000003814698
    },
    {
      "time": "2025-11-12",
      "value": 5.538800001144409
    },
    {
      "time": "2025-11-13",
      "value": 5.582400007247925
    },
    {
      "time": "2025-11-14",
      "value": 5.626000003814697
    },
    {
      "time": "2025-11-17",
      "value": 5.667399997711182
    },
    {
      "time": "2025-11-18",
      "value": 5.708399991989136
    },
    {
      "time": "2025-11-19",
      "value": 5.7375999927520756
    },
    {
      "time": "2025-11-20",
      "value": 5.762599992752075
    },
    {
      "time": "2025-11-21",
      "value": 5.791199989318848
    },
    {
      "time": "2025-11-24",
      "value": 5.821999988555908
    },
    {
      "time": "2025-11-25",
      "value": 5.850999984741211
    },
    {
      "time": "2025-11-26",
      "value": 5.87859998703003
    },
    {
      "time": "2025-11-28",
      "value": 5.9049999809265135
    },
    {
      "time": "2025-12-01",
      "value": 5.932599983215332
    },
    {
      "time": "2025-12-02",
      "value": 5.9609999847412105
    },
    {
      "time": "2025-12-03",
      "value": 5.989199991226196
    },
    {
      "time": "2025-12-04",
      "value": 6.017599992752075
    },
    {
      "time": "2025-12-05",
      "value": 6.04539999961853
    },
    {
      "time": "2025-12-08",
      "value": 6.075200004577637
    },
    {
      "time": "2025-12-09",
      "value": 6.104800004959106
    },
    {
      "time": "2025-12-10",
      "value": 6.133000001907349
    },
    {
      "time": "2025-12-11",
      "value": 6.163800001144409
    },
    {
      "time": "2025-12-12",
      "value": 6.191599998474121
    },
    {
      "time": "2025-12-15",
      "value": 6.217599992752075
    },
    {
      "time": "2025-12-16",
      "value": 6.244399995803833
    },
    {
      "time": "2025-12-17",
      "value": 6.267399988174438
    },
    {
      "time": "2025-12-18",
      "value": 6.291599988937378
    },
    {
      "time": "2025-12-19",
      "value": 6.317999992370606
    },
    {
      "time": "2025-12-22",
      "value": 6.342399988174439
    },
    {
      "time": "2025-12-23",
      "value": 6.367999992370605
    },
    {
      "time": "2025-12-24",
      "value": 6.390399999618531
    },
    {
      "time": "2025-12-26",
      "value": 6.409799995422364
    },
    {
      "time": "2025-12-29",
      "value": 6.4277999973297115
    },
    {
      "time": "2025-12-30",
      "value": 6.443200006484985
    },
    {
      "time": "2025-12-31",
      "value": 6.458400001525879
    },
    {
      "time": "2026-01-02",
      "value": 6.477000007629394
    },
    {
      "time": "2026-01-05",
      "value": 6.496000003814697
    },
    {
      "time": "2026-01-06",
      "value": 6.501999998092652
    },
    {
      "time": "2026-01-07",
      "value": 6.511799993515015
    },
    {
      "time": "2026-01-08",
      "value": 6.51439998626709
    },
    {
      "time": "2026-01-09",
      "value": 6.488599987030029
    },
    {
      "time": "2026-01-12",
      "value": 6.473599987030029
    },
    {
      "time": "2026-01-13",
      "value": 6.461399984359741
    },
    {
      "time": "2026-01-14",
      "value": 6.450399990081787
    },
    {
      "time": "2026-01-15",
      "value": 6.439599990844727
    },
    {
      "time": "2026-01-16",
      "value": 6.434399995803833
    },
    {
      "time": "2026-01-20",
      "value": 6.425599994659424
    },
    {
      "time": "2026-01-21",
      "value": 6.416199998855591
    },
    {
      "time": "2026-01-22",
      "value": 6.409399995803833
    },
    {
      "time": "2026-01-23",
      "value": 6.40539999961853
    },
    {
      "time": "2026-01-26",
      "value": 6.405599994659424
    },
    {
      "time": "2026-01-27",
      "value": 6.403999996185303
    },
    {
      "time": "2026-01-28",
      "value": 6.404799995422363
    },
    {
      "time": "2026-01-29",
      "value": 6.395999994277954
    },
    {
      "time": "2026-01-30",
      "value": 6.391399993896484
    },
    {
      "time": "2026-02-02",
      "value": 6.391799993515015
    },
    {
      "time": "2026-02-03",
      "value": 6.404999990463256
    },
    {
      "time": "2026-02-04",
      "value": 6.4235999965667725
    },
    {
      "time": "2026-02-05",
      "value": 6.441999998092651
    },
    {
      "time": "2026-02-06",
      "value": 6.461599998474121
    },
    {
      "time": "2026-02-09",
      "value": 6.483999996185303
    },
    {
      "time": "2026-02-10",
      "value": 6.503999996185303
    },
    {
      "time": "2026-02-11",
      "value": 6.529200000762939
    },
    {
      "time": "2026-02-12",
      "value": 6.546199998855591
    },
    {
      "time": "2026-02-13",
      "value": 6.563000001907349
    },
    {
      "time": "2026-02-17",
      "value": 6.583800001144409
    },
    {
      "time": "2026-02-18",
      "value": 6.6092000007629395
    },
    {
      "time": "2026-02-19",
      "value": 6.639799995422363
    },
    {
      "time": "2026-02-20",
      "value": 6.672199993133545
    },
    {
      "time": "2026-02-23",
      "value": 6.7
    },
    {
      "time": "2026-02-24",
      "value": 6.7253999996185305
    },
    {
      "time": "2026-02-25",
      "value": 6.74960000038147
    },
    {
      "time": "2026-02-26",
      "value": 6.7742000007629395
    },
    {
      "time": "2026-02-27",
      "value": 6.80460000038147
    },
    {
      "time": "2026-03-02",
      "value": 6.844000005722046
    },
    {
      "time": "2026-03-03",
      "value": 6.881000003814697
    },
    {
      "time": "2026-03-04",
      "value": 6.916399993896484
    },
    {
      "time": "2026-03-05",
      "value": 6.943399991989136
    },
    {
      "time": "2026-03-06",
      "value": 6.967399988174439
    },
    {
      "time": "2026-03-09",
      "value": 6.994599981307983
    },
    {
      "time": "2026-03-10",
      "value": 7.018799982070923
    },
    {
      "time": "2026-03-11",
      "value": 7.04439998626709
    },
    {
      "time": "2026-03-12",
      "value": 7.075599994659424
    },
    {
      "time": "2026-03-13",
      "value": 7.11019998550415
    },
    {
      "time": "2026-03-16",
      "value": 7.153799982070923
    },
    {
      "time": "2026-03-17",
      "value": 7.1945999813079835
    },
    {
      "time": "2026-03-18",
      "value": 7.231799974441528
    },
    {
      "time": "2026-03-19",
      "value": 7.268399982452393
    },
    {
      "time": "2026-03-20",
      "value": 7.292199983596801
    },
    {
      "time": "2026-03-23",
      "value": 7.323599996566773
    },
    {
      "time": "2026-03-24",
      "value": 7.358999996185303
    },
    {
      "time": "2026-03-25",
      "value": 7.395599994659424
    },
    {
      "time": "2026-03-26",
      "value": 7.430799989700318
    },
    {
      "time": "2026-03-27",
      "value": 7.463199987411499
    },
    {
      "time": "2026-03-30",
      "value": 7.490199985504151
    },
    {
      "time": "2026-03-31",
      "value": 7.519999980926514
    },
    {
      "time": "2026-04-01",
      "value": 7.557199993133545
    },
    {
      "time": "2026-04-02",
      "value": 7.60479998588562
    },
    {
      "time": "2026-04-06",
      "value": 7.652599992752076
    },
    {
      "time": "2026-04-07",
      "value": 7.694200000762939
    },
    {
      "time": "2026-04-08",
      "value": 7.744799995422364
    },
    {
      "time": "2026-04-09",
      "value": 7.796999998092652
    },
    {
      "time": "2026-04-10",
      "value": 7.849799995422363
    },
    {
      "time": "2026-04-13",
      "value": 7.931399993896484
    },
    {
      "time": "2026-04-14",
      "value": 8.009800004959107
    },
    {
      "time": "2026-04-15",
      "value": 8.076400003433228
    },
    {
      "time": "2026-04-16",
      "value": 8.148400001525879
    },
    {
      "time": "2026-04-17",
      "value": 8.218600006103516
    },
    {
      "time": "2026-04-20",
      "value": 8.293400011062623
    },
    {
      "time": "2026-04-21",
      "value": 8.36
    },
    {
      "time": "2026-04-22",
      "value": 8.413599996566772
    },
    {
      "time": "2026-04-23",
      "value": 8.478599996566773
    },
    {
      "time": "2026-04-24",
      "value": 8.540999994277954
    },
    {
      "time": "2026-04-27",
      "value": 8.616800003051758
    },
    {
      "time": "2026-04-28",
      "value": 8.702200002670288
    },
    {
      "time": "2026-04-29",
      "value": 8.80539999961853
    },
    {
      "time": "2026-04-30",
      "value": 8.915
    },
    {
      "time": "2026-05-01",
      "value": 9.029000005722047
    },
    {
      "time": "2026-05-04",
      "value": 9.13640001296997
    },
    {
      "time": "2026-05-05",
      "value": 9.253400011062622
    },
    {
      "time": "2026-05-06",
      "value": 9.367400007247925
    },
    {
      "time": "2026-05-07",
      "value": 9.463000011444091
    },
    {
      "time": "2026-05-08",
      "value": 9.569400005340576
    },
    {
      "time": "2026-05-11",
      "value": 9.693400011062622
    },
    {
      "time": "2026-05-12",
      "value": 9.791600008010864
    },
    {
      "time": "2026-05-13",
      "value": 9.92440001487732
    },
    {
      "time": "2026-05-14",
      "value": 10.050600023269654
    },
    {
      "time": "2026-05-15",
      "value": 10.172600021362305
    },
    {
      "time": "2026-05-18",
      "value": 10.292600021362304
    },
    {
      "time": "2026-05-19",
      "value": 10.408200025558472
    },
    {
      "time": "2026-05-20",
      "value": 10.524600019454956
    },
    {
      "time": "2026-05-21",
      "value": 10.650200023651124
    },
    {
      "time": "2026-05-22",
      "value": 10.796800022125245
    },
    {
      "time": "2026-05-26",
      "value": 10.961200008392334
    },
    {
      "time": "2026-05-27",
      "value": 11.101800022125245
    },
    {
      "time": "2026-05-28",
      "value": 11.236400012969971
    },
    {
      "time": "2026-05-29",
      "value": 11.366000022888183
    },
    {
      "time": "2026-06-01",
      "value": 11.525000019073486
    },
    {
      "time": "2026-06-02",
      "value": 11.702400026321412
    },
    {
      "time": "2026-06-03",
      "value": 11.875800008773803
    },
    {
      "time": "2026-06-04",
      "value": 12.043200025558471
    },
    {
      "time": "2026-06-05",
      "value": 12.162600030899048
    },
    {
      "time": "2026-06-08",
      "value": 12.288800039291381
    },
    {
      "time": "2026-06-09",
      "value": 12.406200046539306
    },
    {
      "time": "2026-06-10",
      "value": 12.515000038146972
    },
    {
      "time": "2026-06-11",
      "value": 12.63600004196167
    },
    {
      "time": "2026-06-12",
      "value": 12.766600036621094
    },
    {
      "time": "2026-06-15",
      "value": 12.886600036621093
    },
    {
      "time": "2026-06-16",
      "value": 12.988400020599364
    },
    {
      "time": "2026-06-17",
      "value": 13.088000011444091
    },
    {
      "time": "2026-06-18",
      "value": 13.169000015258788
    },
    {
      "time": "2026-06-22",
      "value": 13.266600017547608
    },
    {
      "time": "2026-06-23",
      "value": 13.35140001296997
    },
    {
      "time": "2026-06-24",
      "value": 13.420200023651123
    },
    {
      "time": "2026-06-25",
      "value": 13.492800006866455
    },
    {
      "time": "2026-06-26",
      "value": 13.553200016021728
    },
    {
      "time": "2026-06-29",
      "value": 13.608000011444092
    },
    {
      "time": "2026-06-30",
      "value": 13.66739999771118
    },
    {
      "time": "2026-07-01",
      "value": 13.71359998703003
    },
    {
      "time": "2026-07-02",
      "value": 13.746999988555908
    },
    {
      "time": "2026-07-06",
      "value": 13.8
    },
    {
      "time": "2026-07-07",
      "value": 13.830400009155273
    },
    {
      "time": "2026-07-08",
      "value": 13.860200004577637
    },
    {
      "time": "2026-07-09",
      "value": 13.902999992370605
    },
    {
      "time": "2026-07-10",
      "value": 13.925799980163575
    },
    {
      "time": "2026-07-13",
      "value": 13.910399971008301
    },
    {
      "time": "2026-07-14",
      "value": 13.886199970245361
    },
    {
      "time": "2026-07-15",
      "value": 13.845199966430664
    },
    {
      "time": "2026-07-16",
      "value": 13.789999961853027
    },
    {
      "time": "2026-07-17",
      "value": 13.72399995803833
    },
    {
      "time": "2026-07-20",
      "value": 13.661799964904786
    },
    {
      "time": "2026-07-21",
      "value": 13.627399959564208
    },
    {
      "time": "2026-07-22",
      "value": 13.57659996032715
    },
    {
      "time": "2026-07-23",
      "value": 13.492799949645995
    },
    {
      "time": "2026-07-24",
      "value": 13.411399955749511
    }
  ],
  "analysis": null
}