{
  "ok": true,
  "cached": false,
  "ticker": "SFL",
  "price": 11.92,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "James French Hill",
      "slug": "james-french-hill",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-31",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "SFL Weighs New US$170m Rig Deal Against Dividend And Debt Risks",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sfl-weighs-us-170m-rig-221550182.html",
      "published": "2026-05-15"
    },
    {
      "title": "SFL Q1 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/2a354d6c-bf27-3ddb-9a22-850a4bf531b3/sfl-q1-earnings-call.html",
      "published": "2026-05-15"
    },
    {
      "title": "SFL - First Quarter 2026 Results Presentation",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sfl-first-quarter-2026-results-130000765.html",
      "published": "2026-05-12"
    },
    {
      "title": "SFL Corporation: Q1 Earnings Snapshot",
      "publisher": "Associated Press",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sfl-corporation-q1-earnings-snapshot-121800140.html",
      "published": "2026-05-12"
    },
    {
      "title": "SFL - First Quarter 2026 Results",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sfl-first-quarter-2026-results-100000933.html",
      "published": "2026-05-12"
    },
    {
      "title": "SFL - 2026 AGM Results Notification",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sfl-2026-agm-results-notification-203000986.html",
      "published": "2026-05-11"
    },
    {
      "title": "SFL - Invitation to Presentation of Q1 2026 Results",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sfl-invitation-presentation-q1-2026-070500060.html",
      "published": "2026-05-06"
    },
    {
      "title": "SFL - Successful Placement of a Senior Unsecured Sustainability-linked Bond Tap Issue",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sfl-successful-placement-senior-unsecured-140000286.html",
      "published": "2026-04-29"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 9.390000343322754,
      "high": 9.399999618530273,
      "low": 9.220000267028809,
      "close": 9.329999923706055,
      "volume": 695100
    },
    {
      "time": "2025-07-28",
      "open": 9.399999618530273,
      "high": 9.489999771118164,
      "low": 9.329999923706055,
      "close": 9.430000305175781,
      "volume": 877300
    },
    {
      "time": "2025-07-29",
      "open": 9.40999984741211,
      "high": 9.539999961853027,
      "low": 9.369999885559082,
      "close": 9.479999542236328,
      "volume": 874400
    },
    {
      "time": "2025-07-30",
      "open": 9.470000267028809,
      "high": 9.5,
      "low": 9.270000457763672,
      "close": 9.34000015258789,
      "volume": 840100
    },
    {
      "time": "2025-07-31",
      "open": 9.25,
      "high": 9.319999694824219,
      "low": 9.140000343322754,
      "close": 9.180000305175781,
      "volume": 807500
    },
    {
      "time": "2025-08-01",
      "open": 9.180000305175781,
      "high": 9.180000305175781,
      "low": 8.90999984741211,
      "close": 8.979999542236328,
      "volume": 1273000
    },
    {
      "time": "2025-08-04",
      "open": 9,
      "high": 9.229999542236328,
      "low": 8.979999542236328,
      "close": 9.199999809265137,
      "volume": 765000
    },
    {
      "time": "2025-08-05",
      "open": 9.229999542236328,
      "high": 9.489999771118164,
      "low": 9.199999809265137,
      "close": 9.460000038146973,
      "volume": 840000
    },
    {
      "time": "2025-08-06",
      "open": 9.470000267028809,
      "high": 9.520000457763672,
      "low": 9.350000381469727,
      "close": 9.380000114440918,
      "volume": 875700
    },
    {
      "time": "2025-08-07",
      "open": 9.390000343322754,
      "high": 9.460000038146973,
      "low": 9.210000038146973,
      "close": 9.300000190734863,
      "volume": 883500
    },
    {
      "time": "2025-08-08",
      "open": 9.369999885559082,
      "high": 9.420000076293945,
      "low": 9.140000343322754,
      "close": 9.1899995803833,
      "volume": 838600
    },
    {
      "time": "2025-08-11",
      "open": 9.1899995803833,
      "high": 9.25,
      "low": 9.020000457763672,
      "close": 9.09000015258789,
      "volume": 812100
    },
    {
      "time": "2025-08-12",
      "open": 9.100000381469727,
      "high": 9.289999961853027,
      "low": 9.100000381469727,
      "close": 9.180000305175781,
      "volume": 945600
    },
    {
      "time": "2025-08-13",
      "open": 9.180000305175781,
      "high": 9.229999542236328,
      "low": 9.0600004196167,
      "close": 9.15999984741211,
      "volume": 865100
    },
    {
      "time": "2025-08-14",
      "open": 9.140000343322754,
      "high": 9.149999618530273,
      "low": 8.960000038146973,
      "close": 9.010000228881836,
      "volume": 972700
    },
    {
      "time": "2025-08-15",
      "open": 8.989999771118164,
      "high": 9.100000381469727,
      "low": 8.970000267028809,
      "close": 9.039999961853027,
      "volume": 851500
    },
    {
      "time": "2025-08-18",
      "open": 9.050000190734863,
      "high": 9.260000228881836,
      "low": 9,
      "close": 9.130000114440918,
      "volume": 1121500
    },
    {
      "time": "2025-08-19",
      "open": 8.40999984741211,
      "high": 8.5,
      "low": 7.550000190734863,
      "close": 7.610000133514404,
      "volume": 12697200
    },
    {
      "time": "2025-08-20",
      "open": 7.760000228881836,
      "high": 8.09000015258789,
      "low": 7.739999771118164,
      "close": 8.050000190734863,
      "volume": 3082900
    },
    {
      "time": "2025-08-21",
      "open": 8,
      "high": 8.210000038146973,
      "low": 7.980000019073486,
      "close": 8.199999809265137,
      "volume": 2206100
    },
    {
      "time": "2025-08-22",
      "open": 8.260000228881836,
      "high": 8.399999618530273,
      "low": 8.210000038146973,
      "close": 8.289999961853027,
      "volume": 1705200
    },
    {
      "time": "2025-08-25",
      "open": 8.289999961853027,
      "high": 8.300000190734863,
      "low": 8.079999923706055,
      "close": 8.149999618530273,
      "volume": 1542600
    },
    {
      "time": "2025-08-26",
      "open": 8.109999656677246,
      "high": 8.149999618530273,
      "low": 8.0600004196167,
      "close": 8.119999885559082,
      "volume": 1057900
    },
    {
      "time": "2025-08-27",
      "open": 8.100000381469727,
      "high": 8.300000190734863,
      "low": 8.09000015258789,
      "close": 8.25,
      "volume": 837500
    },
    {
      "time": "2025-08-28",
      "open": 8.300000190734863,
      "high": 8.300000190734863,
      "low": 8.1899995803833,
      "close": 8.210000038146973,
      "volume": 819100
    },
    {
      "time": "2025-08-29",
      "open": 8.220000267028809,
      "high": 8.229999542236328,
      "low": 8.0600004196167,
      "close": 8.130000114440918,
      "volume": 1148700
    },
    {
      "time": "2025-09-02",
      "open": 8.149999618530273,
      "high": 8.210000038146973,
      "low": 8.010000228881836,
      "close": 8.050000190734863,
      "volume": 1109700
    },
    {
      "time": "2025-09-03",
      "open": 8.010000228881836,
      "high": 8.199999809265137,
      "low": 8.010000228881836,
      "close": 8.140000343322754,
      "volume": 1245100
    },
    {
      "time": "2025-09-04",
      "open": 8.109999656677246,
      "high": 8.130000114440918,
      "low": 8.050000190734863,
      "close": 8.119999885559082,
      "volume": 796200
    },
    {
      "time": "2025-09-05",
      "open": 8.109999656677246,
      "high": 8.25,
      "low": 8.109999656677246,
      "close": 8.229999542236328,
      "volume": 815100
    },
    {
      "time": "2025-09-08",
      "open": 8.300000190734863,
      "high": 8.380000114440918,
      "low": 8.210000038146973,
      "close": 8.260000228881836,
      "volume": 1115200
    },
    {
      "time": "2025-09-09",
      "open": 8.380000114440918,
      "high": 8.380000114440918,
      "low": 8.15999984741211,
      "close": 8.1899995803833,
      "volume": 1130900
    },
    {
      "time": "2025-09-10",
      "open": 8.149999618530273,
      "high": 8.289999961853027,
      "low": 8.140000343322754,
      "close": 8.210000038146973,
      "volume": 958400
    },
    {
      "time": "2025-09-11",
      "open": 8.170000076293945,
      "high": 8.3100004196167,
      "low": 8.149999618530273,
      "close": 8.279999732971191,
      "volume": 1519300
    },
    {
      "time": "2025-09-12",
      "open": 8.079999923706055,
      "high": 8.149999618530273,
      "low": 7.96999979019165,
      "close": 8.020000457763672,
      "volume": 1308800
    },
    {
      "time": "2025-09-15",
      "open": 8.0600004196167,
      "high": 8.149999618530273,
      "low": 8,
      "close": 8.010000228881836,
      "volume": 1276600
    },
    {
      "time": "2025-09-16",
      "open": 8.020000457763672,
      "high": 8.029999732971191,
      "low": 7.929999828338623,
      "close": 7.960000038146973,
      "volume": 1031600
    },
    {
      "time": "2025-09-17",
      "open": 7.960000038146973,
      "high": 8.180000305175781,
      "low": 7.960000038146973,
      "close": 8.09000015258789,
      "volume": 1146400
    },
    {
      "time": "2025-09-18",
      "open": 8.09000015258789,
      "high": 8.130000114440918,
      "low": 8.020000457763672,
      "close": 8.0600004196167,
      "volume": 1015200
    },
    {
      "time": "2025-09-19",
      "open": 8.050000190734863,
      "high": 8.050000190734863,
      "low": 7.820000171661377,
      "close": 7.849999904632568,
      "volume": 1916900
    },
    {
      "time": "2025-09-22",
      "open": 7.840000152587891,
      "high": 7.909999847412109,
      "low": 7.820000171661377,
      "close": 7.880000114440918,
      "volume": 1086700
    },
    {
      "time": "2025-09-23",
      "open": 7.920000076293945,
      "high": 8.029999732971191,
      "low": 7.880000114440918,
      "close": 7.900000095367432,
      "volume": 1289500
    },
    {
      "time": "2025-09-24",
      "open": 7.900000095367432,
      "high": 7.949999809265137,
      "low": 7.800000190734863,
      "close": 7.829999923706055,
      "volume": 855000
    },
    {
      "time": "2025-09-25",
      "open": 7.800000190734863,
      "high": 7.820000171661377,
      "low": 7.610000133514404,
      "close": 7.659999847412109,
      "volume": 1537000
    },
    {
      "time": "2025-09-26",
      "open": 7.679999828338623,
      "high": 7.71999979019165,
      "low": 7.610000133514404,
      "close": 7.670000076293945,
      "volume": 1229700
    },
    {
      "time": "2025-09-29",
      "open": 7.670000076293945,
      "high": 7.670000076293945,
      "low": 7.449999809265137,
      "close": 7.550000190734863,
      "volume": 1829900
    },
    {
      "time": "2025-09-30",
      "open": 7.480000019073486,
      "high": 7.550000190734863,
      "low": 7.440000057220459,
      "close": 7.53000020980835,
      "volume": 1552400
    },
    {
      "time": "2025-10-01",
      "open": 7.519999980926514,
      "high": 7.650000095367432,
      "low": 7.489999771118164,
      "close": 7.630000114440918,
      "volume": 1653000
    },
    {
      "time": "2025-10-02",
      "open": 7.610000133514404,
      "high": 7.610000133514404,
      "low": 7.489999771118164,
      "close": 7.559999942779541,
      "volume": 852200
    },
    {
      "time": "2025-10-03",
      "open": 7.619999885559082,
      "high": 7.760000228881836,
      "low": 7.579999923706055,
      "close": 7.75,
      "volume": 974200
    },
    {
      "time": "2025-10-06",
      "open": 7.75,
      "high": 7.78000020980835,
      "low": 7.610000133514404,
      "close": 7.610000133514404,
      "volume": 1075800
    },
    {
      "time": "2025-10-07",
      "open": 7.570000171661377,
      "high": 7.570000171661377,
      "low": 7.269999980926514,
      "close": 7.380000114440918,
      "volume": 1392900
    },
    {
      "time": "2025-10-08",
      "open": 7.400000095367432,
      "high": 7.409999847412109,
      "low": 7.179999828338623,
      "close": 7.25,
      "volume": 1711200
    },
    {
      "time": "2025-10-09",
      "open": 7.230000019073486,
      "high": 7.300000190734863,
      "low": 7.130000114440918,
      "close": 7.179999828338623,
      "volume": 2139400
    },
    {
      "time": "2025-10-10",
      "open": 7.130000114440918,
      "high": 7.190000057220459,
      "low": 6.940000057220459,
      "close": 6.940000057220459,
      "volume": 2214700
    },
    {
      "time": "2025-10-13",
      "open": 7,
      "high": 7.070000171661377,
      "low": 6.909999847412109,
      "close": 6.929999828338623,
      "volume": 1141100
    },
    {
      "time": "2025-10-14",
      "open": 6.889999866485596,
      "high": 6.900000095367432,
      "low": 6.730000019073486,
      "close": 6.860000133514404,
      "volume": 1544400
    },
    {
      "time": "2025-10-15",
      "open": 6.960000038146973,
      "high": 7.070000171661377,
      "low": 6.929999828338623,
      "close": 7.019999980926514,
      "volume": 1238900
    },
    {
      "time": "2025-10-16",
      "open": 7,
      "high": 7.150000095367432,
      "low": 6.900000095367432,
      "close": 6.949999809265137,
      "volume": 1356000
    },
    {
      "time": "2025-10-17",
      "open": 6.940000057220459,
      "high": 7,
      "low": 6.78000020980835,
      "close": 6.980000019073486,
      "volume": 1301600
    },
    {
      "time": "2025-10-20",
      "open": 7,
      "high": 7.159999847412109,
      "low": 6.989999771118164,
      "close": 7.019999980926514,
      "volume": 1219800
    },
    {
      "time": "2025-10-21",
      "open": 7,
      "high": 7.010000228881836,
      "low": 6.820000171661377,
      "close": 6.840000152587891,
      "volume": 1409400
    },
    {
      "time": "2025-10-22",
      "open": 6.840000152587891,
      "high": 7.019999980926514,
      "low": 6.829999923706055,
      "close": 7,
      "volume": 973000
    },
    {
      "time": "2025-10-23",
      "open": 7.079999923706055,
      "high": 7.179999828338623,
      "low": 7.059999942779541,
      "close": 7.130000114440918,
      "volume": 756400
    },
    {
      "time": "2025-10-24",
      "open": 7.090000152587891,
      "high": 7.139999866485596,
      "low": 7.010000228881836,
      "close": 7.039999961853027,
      "volume": 595100
    },
    {
      "time": "2025-10-27",
      "open": 7.039999961853027,
      "high": 7.079999923706055,
      "low": 7,
      "close": 7.03000020980835,
      "volume": 1125400
    },
    {
      "time": "2025-10-28",
      "open": 7,
      "high": 7.329999923706055,
      "low": 6.989999771118164,
      "close": 7.300000190734863,
      "volume": 2192800
    },
    {
      "time": "2025-10-29",
      "open": 7.309999942779541,
      "high": 7.380000114440918,
      "low": 7.139999866485596,
      "close": 7.190000057220459,
      "volume": 1126400
    },
    {
      "time": "2025-10-30",
      "open": 7.170000076293945,
      "high": 7.28000020980835,
      "low": 7.110000133514404,
      "close": 7.239999771118164,
      "volume": 1016300
    },
    {
      "time": "2025-10-31",
      "open": 7.269999980926514,
      "high": 7.489999771118164,
      "low": 7.21999979019165,
      "close": 7.460000038146973,
      "volume": 1307700
    },
    {
      "time": "2025-11-03",
      "open": 7.400000095367432,
      "high": 7.449999809265137,
      "low": 7.360000133514404,
      "close": 7.429999828338623,
      "volume": 1068900
    },
    {
      "time": "2025-11-04",
      "open": 7.28000020980835,
      "high": 7.489999771118164,
      "low": 7.269999980926514,
      "close": 7.320000171661377,
      "volume": 1467700
    },
    {
      "time": "2025-11-05",
      "open": 7.360000133514404,
      "high": 7.489999771118164,
      "low": 7.340000152587891,
      "close": 7.449999809265137,
      "volume": 861700
    },
    {
      "time": "2025-11-06",
      "open": 7.449999809265137,
      "high": 7.570000171661377,
      "low": 7.429999828338623,
      "close": 7.460000038146973,
      "volume": 897900
    },
    {
      "time": "2025-11-07",
      "open": 7.460000038146973,
      "high": 7.599999904632568,
      "low": 7.409999847412109,
      "close": 7.599999904632568,
      "volume": 939600
    },
    {
      "time": "2025-11-10",
      "open": 7.630000114440918,
      "high": 7.699999809265137,
      "low": 7.519999980926514,
      "close": 7.630000114440918,
      "volume": 1321000
    },
    {
      "time": "2025-11-11",
      "open": 7.849999904632568,
      "high": 8.470000267028809,
      "low": 7.849999904632568,
      "close": 8.350000381469727,
      "volume": 4493600
    },
    {
      "time": "2025-11-12",
      "open": 8.420000076293945,
      "high": 8.430000305175781,
      "low": 8.210000038146973,
      "close": 8.25,
      "volume": 1969700
    },
    {
      "time": "2025-11-13",
      "open": 8.199999809265137,
      "high": 8.359999656677246,
      "low": 8.109999656677246,
      "close": 8.140000343322754,
      "volume": 1395500
    },
    {
      "time": "2025-11-14",
      "open": 8.050000190734863,
      "high": 8.1899995803833,
      "low": 7.96999979019165,
      "close": 8.1899995803833,
      "volume": 1315900
    },
    {
      "time": "2025-11-17",
      "open": 8.140000343322754,
      "high": 8.350000381469727,
      "low": 8.0600004196167,
      "close": 8.220000267028809,
      "volume": 1392700
    },
    {
      "time": "2025-11-18",
      "open": 8.170000076293945,
      "high": 8.270000457763672,
      "low": 8.100000381469727,
      "close": 8.260000228881836,
      "volume": 1089200
    },
    {
      "time": "2025-11-19",
      "open": 8.100000381469727,
      "high": 8.229999542236328,
      "low": 8.050000190734863,
      "close": 8.1899995803833,
      "volume": 1336100
    },
    {
      "time": "2025-11-20",
      "open": 8.199999809265137,
      "high": 8.380000114440918,
      "low": 8.079999923706055,
      "close": 8.09000015258789,
      "volume": 1482700
    },
    {
      "time": "2025-11-21",
      "open": 8.079999923706055,
      "high": 8.260000228881836,
      "low": 7.96999979019165,
      "close": 8.25,
      "volume": 1338800
    },
    {
      "time": "2025-11-24",
      "open": 8.069999694824219,
      "high": 8.220000267028809,
      "low": 8,
      "close": 8.180000305175781,
      "volume": 1084800
    },
    {
      "time": "2025-11-25",
      "open": 8.170000076293945,
      "high": 8.229999542236328,
      "low": 8.100000381469727,
      "close": 8.220000267028809,
      "volume": 750700
    },
    {
      "time": "2025-11-26",
      "open": 8.180000305175781,
      "high": 8.270000457763672,
      "low": 8.15999984741211,
      "close": 8.15999984741211,
      "volume": 1004300
    },
    {
      "time": "2025-11-28",
      "open": 8.199999809265137,
      "high": 8.25,
      "low": 8.170000076293945,
      "close": 8.229999542236328,
      "volume": 692800
    },
    {
      "time": "2025-12-01",
      "open": 8.25,
      "high": 8.289999961853027,
      "low": 8.180000305175781,
      "close": 8.199999809265137,
      "volume": 1167400
    },
    {
      "time": "2025-12-02",
      "open": 8.199999809265137,
      "high": 8.25,
      "low": 8.079999923706055,
      "close": 8.220000267028809,
      "volume": 819000
    },
    {
      "time": "2025-12-03",
      "open": 8.300000190734863,
      "high": 8.40999984741211,
      "low": 8.300000190734863,
      "close": 8.359999656677246,
      "volume": 1142300
    },
    {
      "time": "2025-12-04",
      "open": 8.390000343322754,
      "high": 8.390000343322754,
      "low": 8.239999771118164,
      "close": 8.300000190734863,
      "volume": 855800
    },
    {
      "time": "2025-12-05",
      "open": 8.300000190734863,
      "high": 8.390000343322754,
      "low": 8.279999732971191,
      "close": 8.3100004196167,
      "volume": 716300
    },
    {
      "time": "2025-12-08",
      "open": 8.3100004196167,
      "high": 8.420000076293945,
      "low": 8.289999961853027,
      "close": 8.300000190734863,
      "volume": 1071300
    },
    {
      "time": "2025-12-09",
      "open": 8.3100004196167,
      "high": 8.40999984741211,
      "low": 8.220000267028809,
      "close": 8.350000381469727,
      "volume": 1804800
    },
    {
      "time": "2025-12-10",
      "open": 8.369999885559082,
      "high": 8.369999885559082,
      "low": 8.109999656677246,
      "close": 8.210000038146973,
      "volume": 1447800
    },
    {
      "time": "2025-12-11",
      "open": 8.220000267028809,
      "high": 8.260000228881836,
      "low": 8.039999961853027,
      "close": 8.09000015258789,
      "volume": 1794800
    },
    {
      "time": "2025-12-12",
      "open": 7.889999866485596,
      "high": 7.889999866485596,
      "low": 7.710000038146973,
      "close": 7.75,
      "volume": 1846000
    },
    {
      "time": "2025-12-15",
      "open": 7.760000228881836,
      "high": 7.900000095367432,
      "low": 7.710000038146973,
      "close": 7.840000152587891,
      "volume": 1548200
    },
    {
      "time": "2025-12-16",
      "open": 7.800000190734863,
      "high": 7.809999942779541,
      "low": 7.639999866485596,
      "close": 7.639999866485596,
      "volume": 1161200
    },
    {
      "time": "2025-12-17",
      "open": 7.690000057220459,
      "high": 7.739999771118164,
      "low": 7.519999980926514,
      "close": 7.599999904632568,
      "volume": 1404100
    },
    {
      "time": "2025-12-18",
      "open": 7.619999885559082,
      "high": 7.630000114440918,
      "low": 7.53000020980835,
      "close": 7.590000152587891,
      "volume": 1041300
    },
    {
      "time": "2025-12-19",
      "open": 7.619999885559082,
      "high": 7.869999885559082,
      "low": 7.619999885559082,
      "close": 7.78000020980835,
      "volume": 1667100
    },
    {
      "time": "2025-12-22",
      "open": 7.78000020980835,
      "high": 7.880000114440918,
      "low": 7.639999866485596,
      "close": 7.659999847412109,
      "volume": 1163800
    },
    {
      "time": "2025-12-23",
      "open": 7.650000095367432,
      "high": 7.739999771118164,
      "low": 7.599999904632568,
      "close": 7.679999828338623,
      "volume": 953800
    },
    {
      "time": "2025-12-24",
      "open": 7.659999847412109,
      "high": 7.739999771118164,
      "low": 7.579999923706055,
      "close": 7.71999979019165,
      "volume": 718400
    },
    {
      "time": "2025-12-26",
      "open": 7.730000019073486,
      "high": 7.800000190734863,
      "low": 7.670000076293945,
      "close": 7.789999961853027,
      "volume": 740900
    },
    {
      "time": "2025-12-29",
      "open": 7.760000228881836,
      "high": 7.829999923706055,
      "low": 7.71999979019165,
      "close": 7.75,
      "volume": 1063900
    },
    {
      "time": "2025-12-30",
      "open": 7.78000020980835,
      "high": 7.840000152587891,
      "low": 7.690000057220459,
      "close": 7.699999809265137,
      "volume": 1163400
    },
    {
      "time": "2025-12-31",
      "open": 7.690000057220459,
      "high": 7.829999923706055,
      "low": 7.659999847412109,
      "close": 7.809999942779541,
      "volume": 1000200
    },
    {
      "time": "2026-01-02",
      "open": 7.849999904632568,
      "high": 7.909999847412109,
      "low": 7.75,
      "close": 7.889999866485596,
      "volume": 1099400
    },
    {
      "time": "2026-01-05",
      "open": 8.130000114440918,
      "high": 8.199999809265137,
      "low": 7.900000095367432,
      "close": 7.900000095367432,
      "volume": 1331300
    },
    {
      "time": "2026-01-06",
      "open": 7.960000038146973,
      "high": 8.220000267028809,
      "low": 7.960000038146973,
      "close": 8.050000190734863,
      "volume": 1292100
    },
    {
      "time": "2026-01-07",
      "open": 8.100000381469727,
      "high": 8.270000457763672,
      "low": 8.039999961853027,
      "close": 8.229999542236328,
      "volume": 1568300
    },
    {
      "time": "2026-01-08",
      "open": 8.229999542236328,
      "high": 8.399999618530273,
      "low": 8.15999984741211,
      "close": 8.34000015258789,
      "volume": 1056700
    },
    {
      "time": "2026-01-09",
      "open": 8.359999656677246,
      "high": 8.369999885559082,
      "low": 8.199999809265137,
      "close": 8.300000190734863,
      "volume": 1891300
    },
    {
      "time": "2026-01-12",
      "open": 8.319999694824219,
      "high": 8.4399995803833,
      "low": 8.239999771118164,
      "close": 8.329999923706055,
      "volume": 1048700
    },
    {
      "time": "2026-01-13",
      "open": 8.399999618530273,
      "high": 8.529999732971191,
      "low": 8.380000114440918,
      "close": 8.420000076293945,
      "volume": 1606100
    },
    {
      "time": "2026-01-14",
      "open": 8.470000267028809,
      "high": 8.550000190734863,
      "low": 8.399999618530273,
      "close": 8.470000267028809,
      "volume": 1139900
    },
    {
      "time": "2026-01-15",
      "open": 8.430000305175781,
      "high": 8.529999732971191,
      "low": 8.289999961853027,
      "close": 8.470000267028809,
      "volume": 1028400
    },
    {
      "time": "2026-01-16",
      "open": 8.470000267028809,
      "high": 8.5600004196167,
      "low": 8.25,
      "close": 8.25,
      "volume": 1279600
    },
    {
      "time": "2026-01-20",
      "open": 8.260000228881836,
      "high": 8.300000190734863,
      "low": 8.1899995803833,
      "close": 8.260000228881836,
      "volume": 1039000
    },
    {
      "time": "2026-01-21",
      "open": 8.300000190734863,
      "high": 8.520000457763672,
      "low": 8.279999732971191,
      "close": 8.470000267028809,
      "volume": 992700
    },
    {
      "time": "2026-01-22",
      "open": 8.520000457763672,
      "high": 8.529999732971191,
      "low": 8.34000015258789,
      "close": 8.390000343322754,
      "volume": 1104100
    },
    {
      "time": "2026-01-23",
      "open": 8.489999771118164,
      "high": 8.5600004196167,
      "low": 8.319999694824219,
      "close": 8.359999656677246,
      "volume": 1110600
    },
    {
      "time": "2026-01-26",
      "open": 8.420000076293945,
      "high": 8.470000267028809,
      "low": 8.15999984741211,
      "close": 8.229999542236328,
      "volume": 987700
    },
    {
      "time": "2026-01-27",
      "open": 8.229999542236328,
      "high": 8.40999984741211,
      "low": 8.229999542236328,
      "close": 8.359999656677246,
      "volume": 1457100
    },
    {
      "time": "2026-01-28",
      "open": 8.399999618530273,
      "high": 8.770000457763672,
      "low": 8.399999618530273,
      "close": 8.770000457763672,
      "volume": 1988800
    },
    {
      "time": "2026-01-29",
      "open": 8.880000114440918,
      "high": 9.029999732971191,
      "low": 8.710000038146973,
      "close": 8.829999923706055,
      "volume": 2729700
    },
    {
      "time": "2026-01-30",
      "open": 8.710000038146973,
      "high": 8.899999618530273,
      "low": 8.600000381469727,
      "close": 8.859999656677246,
      "volume": 1865600
    },
    {
      "time": "2026-02-02",
      "open": 8.739999771118164,
      "high": 9.119999885559082,
      "low": 8.649999618530273,
      "close": 9.010000228881836,
      "volume": 2511900
    },
    {
      "time": "2026-02-03",
      "open": 9,
      "high": 9.09000015258789,
      "low": 8.75,
      "close": 9.039999961853027,
      "volume": 1943600
    },
    {
      "time": "2026-02-04",
      "open": 9.100000381469727,
      "high": 9.170000076293945,
      "low": 8.930000305175781,
      "close": 8.949999809265137,
      "volume": 1921000
    },
    {
      "time": "2026-02-05",
      "open": 8.859999656677246,
      "high": 8.970000267028809,
      "low": 8.75,
      "close": 8.8100004196167,
      "volume": 1191200
    },
    {
      "time": "2026-02-06",
      "open": 8.84000015258789,
      "high": 9.210000038146973,
      "low": 8.84000015258789,
      "close": 9.149999618530273,
      "volume": 1566500
    },
    {
      "time": "2026-02-09",
      "open": 9.130000114440918,
      "high": 9.300000190734863,
      "low": 9.130000114440918,
      "close": 9.210000038146973,
      "volume": 996500
    },
    {
      "time": "2026-02-10",
      "open": 9.210000038146973,
      "high": 9.270000457763672,
      "low": 9.109999656677246,
      "close": 9.130000114440918,
      "volume": 1433700
    },
    {
      "time": "2026-02-11",
      "open": 9.220000267028809,
      "high": 10.289999961853027,
      "low": 9.130000114440918,
      "close": 10,
      "volume": 5758400
    },
    {
      "time": "2026-02-12",
      "open": 10,
      "high": 10.270000457763672,
      "low": 9.930000305175781,
      "close": 10.260000228881836,
      "volume": 2855000
    },
    {
      "time": "2026-02-13",
      "open": 10.239999771118164,
      "high": 10.4399995803833,
      "low": 10.170000076293945,
      "close": 10.300000190734863,
      "volume": 1753500
    },
    {
      "time": "2026-02-17",
      "open": 10.300000190734863,
      "high": 10.449999809265137,
      "low": 10.100000381469727,
      "close": 10.399999618530273,
      "volume": 1684500
    },
    {
      "time": "2026-02-18",
      "open": 10.5,
      "high": 10.520000457763672,
      "low": 10.300000190734863,
      "close": 10.380000114440918,
      "volume": 1545300
    },
    {
      "time": "2026-02-19",
      "open": 10.4399995803833,
      "high": 10.5,
      "low": 10.300000190734863,
      "close": 10.479999542236328,
      "volume": 1487700
    },
    {
      "time": "2026-02-20",
      "open": 10.460000038146973,
      "high": 10.75,
      "low": 10.420000076293945,
      "close": 10.739999771118164,
      "volume": 1879100
    },
    {
      "time": "2026-02-23",
      "open": 10.75,
      "high": 10.800000190734863,
      "low": 10.609999656677246,
      "close": 10.720000267028809,
      "volume": 1339100
    },
    {
      "time": "2026-02-24",
      "open": 10.8100004196167,
      "high": 10.90999984741211,
      "low": 10.75,
      "close": 10.84000015258789,
      "volume": 1467800
    },
    {
      "time": "2026-02-25",
      "open": 10.819999694824219,
      "high": 10.84000015258789,
      "low": 10.529999732971191,
      "close": 10.829999923706055,
      "volume": 1592100
    },
    {
      "time": "2026-02-26",
      "open": 10.760000228881836,
      "high": 10.970000267028809,
      "low": 10.699999809265137,
      "close": 10.930000305175781,
      "volume": 1291000
    },
    {
      "time": "2026-02-27",
      "open": 10.989999771118164,
      "high": 11.029999732971191,
      "low": 10.869999885559082,
      "close": 11.010000228881836,
      "volume": 1360400
    },
    {
      "time": "2026-03-02",
      "open": 11.050000190734863,
      "high": 11.279999732971191,
      "low": 10.8100004196167,
      "close": 11.270000457763672,
      "volume": 1921800
    },
    {
      "time": "2026-03-03",
      "open": 10.829999923706055,
      "high": 11.109999656677246,
      "low": 10.779999732971191,
      "close": 11.010000228881836,
      "volume": 2755400
    },
    {
      "time": "2026-03-04",
      "open": 11.010000228881836,
      "high": 11.09000015258789,
      "low": 10.920000076293945,
      "close": 10.970000267028809,
      "volume": 1797300
    },
    {
      "time": "2026-03-05",
      "open": 10.930000305175781,
      "high": 10.930000305175781,
      "low": 10.680000305175781,
      "close": 10.8100004196167,
      "volume": 1528900
    },
    {
      "time": "2026-03-06",
      "open": 10.859999656677246,
      "high": 10.979999542236328,
      "low": 10.710000038146973,
      "close": 10.75,
      "volume": 2058800
    },
    {
      "time": "2026-03-09",
      "open": 10.579999923706055,
      "high": 10.979999542236328,
      "low": 10.539999961853027,
      "close": 10.899999618530273,
      "volume": 2126400
    },
    {
      "time": "2026-03-10",
      "open": 10.850000381469727,
      "high": 11,
      "low": 10.800000190734863,
      "close": 10.850000381469727,
      "volume": 1675800
    },
    {
      "time": "2026-03-11",
      "open": 10.829999923706055,
      "high": 10.829999923706055,
      "low": 10.40999984741211,
      "close": 10.5600004196167,
      "volume": 1448000
    },
    {
      "time": "2026-03-12",
      "open": 10.319999694824219,
      "high": 10.390000343322754,
      "low": 9.930000305175781,
      "close": 9.960000038146973,
      "volume": 2484400
    },
    {
      "time": "2026-03-13",
      "open": 9.920000076293945,
      "high": 9.960000038146973,
      "low": 9.829999923706055,
      "close": 9.880000114440918,
      "volume": 1477100
    },
    {
      "time": "2026-03-16",
      "open": 10,
      "high": 10.149999618530273,
      "low": 9.960000038146973,
      "close": 10.109999656677246,
      "volume": 1308700
    },
    {
      "time": "2026-03-17",
      "open": 10.100000381469727,
      "high": 10.220000267028809,
      "low": 10.039999961853027,
      "close": 10.130000114440918,
      "volume": 2165100
    },
    {
      "time": "2026-03-18",
      "open": 10.130000114440918,
      "high": 10.359999656677246,
      "low": 10.100000381469727,
      "close": 10.199999809265137,
      "volume": 1208200
    },
    {
      "time": "2026-03-19",
      "open": 10.149999618530273,
      "high": 10.539999961853027,
      "low": 10.079999923706055,
      "close": 10.489999771118164,
      "volume": 1648100
    },
    {
      "time": "2026-03-20",
      "open": 10.550000190734863,
      "high": 10.550000190734863,
      "low": 10.319999694824219,
      "close": 10.359999656677246,
      "volume": 2436200
    },
    {
      "time": "2026-03-23",
      "open": 10.359999656677246,
      "high": 10.6899995803833,
      "low": 10.170000076293945,
      "close": 10.649999618530273,
      "volume": 1381300
    },
    {
      "time": "2026-03-24",
      "open": 10.720000267028809,
      "high": 10.979999542236328,
      "low": 10.720000267028809,
      "close": 10.800000190734863,
      "volume": 1478900
    },
    {
      "time": "2026-03-25",
      "open": 10.800000190734863,
      "high": 10.800000190734863,
      "low": 10.5,
      "close": 10.600000381469727,
      "volume": 1179600
    },
    {
      "time": "2026-03-26",
      "open": 10.640000343322754,
      "high": 10.84000015258789,
      "low": 10.600000381469727,
      "close": 10.640000343322754,
      "volume": 988600
    },
    {
      "time": "2026-03-27",
      "open": 10.619999885559082,
      "high": 10.6899995803833,
      "low": 10.529999732971191,
      "close": 10.59000015258789,
      "volume": 867300
    },
    {
      "time": "2026-03-30",
      "open": 10.5600004196167,
      "high": 10.699999809265137,
      "low": 10.329999923706055,
      "close": 10.600000381469727,
      "volume": 1671400
    },
    {
      "time": "2026-03-31",
      "open": 10.75,
      "high": 10.949999809265137,
      "low": 10.65999984741211,
      "close": 10.789999961853027,
      "volume": 1304000
    },
    {
      "time": "2026-04-01",
      "open": 10.770000457763672,
      "high": 10.800000190734863,
      "low": 10.609999656677246,
      "close": 10.630000114440918,
      "volume": 1473900
    },
    {
      "time": "2026-04-02",
      "open": 10.630000114440918,
      "high": 10.970000267028809,
      "low": 10.630000114440918,
      "close": 10.930000305175781,
      "volume": 1402800
    },
    {
      "time": "2026-04-06",
      "open": 10.869999885559082,
      "high": 11,
      "low": 10.8100004196167,
      "close": 10.970000267028809,
      "volume": 1068900
    },
    {
      "time": "2026-04-07",
      "open": 11,
      "high": 11.140000343322754,
      "low": 10.899999618530273,
      "close": 10.989999771118164,
      "volume": 1793200
    },
    {
      "time": "2026-04-08",
      "open": 10.899999618530273,
      "high": 11.09000015258789,
      "low": 10.619999885559082,
      "close": 11.069999694824219,
      "volume": 1324300
    },
    {
      "time": "2026-04-09",
      "open": 11.050000190734863,
      "high": 11.199999809265137,
      "low": 10.890000343322754,
      "close": 10.920000076293945,
      "volume": 1266500
    },
    {
      "time": "2026-04-10",
      "open": 10.899999618530273,
      "high": 10.920000076293945,
      "low": 10.649999618530273,
      "close": 10.84000015258789,
      "volume": 1082900
    },
    {
      "time": "2026-04-13",
      "open": 10.890000343322754,
      "high": 11.010000228881836,
      "low": 10.829999923706055,
      "close": 10.859999656677246,
      "volume": 1223600
    },
    {
      "time": "2026-04-14",
      "open": 10.859999656677246,
      "high": 10.920000076293945,
      "low": 10.739999771118164,
      "close": 10.760000228881836,
      "volume": 1020600
    },
    {
      "time": "2026-04-15",
      "open": 10.869999885559082,
      "high": 11,
      "low": 10.779999732971191,
      "close": 10.890000343322754,
      "volume": 811700
    },
    {
      "time": "2026-04-16",
      "open": 10.850000381469727,
      "high": 10.949999809265137,
      "low": 10.710000038146973,
      "close": 10.899999618530273,
      "volume": 760300
    },
    {
      "time": "2026-04-17",
      "open": 10.930000305175781,
      "high": 11.119999885559082,
      "low": 10.779999732971191,
      "close": 11.069999694824219,
      "volume": 1062900
    },
    {
      "time": "2026-04-20",
      "open": 11.010000228881836,
      "high": 11.100000381469727,
      "low": 10.850000381469727,
      "close": 11.0600004196167,
      "volume": 944000
    },
    {
      "time": "2026-04-21",
      "open": 11.119999885559082,
      "high": 11.140000343322754,
      "low": 10.739999771118164,
      "close": 10.789999961853027,
      "volume": 1108400
    },
    {
      "time": "2026-04-22",
      "open": 10.859999656677246,
      "high": 10.869999885559082,
      "low": 10.569999694824219,
      "close": 10.829999923706055,
      "volume": 907900
    },
    {
      "time": "2026-04-23",
      "open": 10.880000114440918,
      "high": 10.930000305175781,
      "low": 10.770000457763672,
      "close": 10.819999694824219,
      "volume": 1136200
    },
    {
      "time": "2026-04-24",
      "open": 10.8100004196167,
      "high": 10.9399995803833,
      "low": 10.760000228881836,
      "close": 10.930000305175781,
      "volume": 955500
    },
    {
      "time": "2026-04-27",
      "open": 11.050000190734863,
      "high": 11.170000076293945,
      "low": 11.010000228881836,
      "close": 11.170000076293945,
      "volume": 1085000
    },
    {
      "time": "2026-04-28",
      "open": 11.199999809265137,
      "high": 11.449999809265137,
      "low": 11.1899995803833,
      "close": 11.390000343322754,
      "volume": 1494400
    },
    {
      "time": "2026-04-29",
      "open": 11.40999984741211,
      "high": 11.510000228881836,
      "low": 11.279999732971191,
      "close": 11.34000015258789,
      "volume": 1190900
    },
    {
      "time": "2026-04-30",
      "open": 11.319999694824219,
      "high": 11.550000190734863,
      "low": 11.300000190734863,
      "close": 11.529999732971191,
      "volume": 897700
    },
    {
      "time": "2026-05-01",
      "open": 11.510000228881836,
      "high": 11.600000381469727,
      "low": 11.289999961853027,
      "close": 11.59000015258789,
      "volume": 840400
    },
    {
      "time": "2026-05-04",
      "open": 11.5600004196167,
      "high": 11.6899995803833,
      "low": 11.529999732971191,
      "close": 11.619999885559082,
      "volume": 1167000
    },
    {
      "time": "2026-05-05",
      "open": 11.699999809265137,
      "high": 11.859999656677246,
      "low": 11.649999618530273,
      "close": 11.829999923706055,
      "volume": 992900
    },
    {
      "time": "2026-05-06",
      "open": 11.649999618530273,
      "high": 11.890000343322754,
      "low": 11.5600004196167,
      "close": 11.779999732971191,
      "volume": 1345100
    },
    {
      "time": "2026-05-07",
      "open": 11.710000038146973,
      "high": 11.970000267028809,
      "low": 11.699999809265137,
      "close": 11.90999984741211,
      "volume": 1184000
    },
    {
      "time": "2026-05-08",
      "open": 11.970000267028809,
      "high": 12.09000015258789,
      "low": 11.890000343322754,
      "close": 12,
      "volume": 980400
    },
    {
      "time": "2026-05-11",
      "open": 11.949999809265137,
      "high": 12.039999961853027,
      "low": 11.779999732971191,
      "close": 12,
      "volume": 1131600
    },
    {
      "time": "2026-05-12",
      "open": 12.180000305175781,
      "high": 12.899999618530273,
      "low": 12.050000190734863,
      "close": 12.800000190734863,
      "volume": 2705700
    },
    {
      "time": "2026-05-13",
      "open": 12.779999732971191,
      "high": 12.9399995803833,
      "low": 12.229999542236328,
      "close": 12.420000076293945,
      "volume": 1827300
    },
    {
      "time": "2026-05-14",
      "open": 12.5,
      "high": 12.600000381469727,
      "low": 12.3100004196167,
      "close": 12.579999923706055,
      "volume": 1776200
    },
    {
      "time": "2026-05-15",
      "open": 12.539999961853027,
      "high": 12.5600004196167,
      "low": 12.270000457763672,
      "close": 12.479999542236328,
      "volume": 1190200
    },
    {
      "time": "2026-05-18",
      "open": 12.479999542236328,
      "high": 12.640000343322754,
      "low": 12.3100004196167,
      "close": 12.510000228881836,
      "volume": 1912900
    },
    {
      "time": "2026-05-19",
      "open": 12.529999732971191,
      "high": 12.630000114440918,
      "low": 12.399999618530273,
      "close": 12.489999771118164,
      "volume": 1248800
    },
    {
      "time": "2026-05-20",
      "open": 12.510000228881836,
      "high": 12.779999732971191,
      "low": 12.479999542236328,
      "close": 12.720000267028809,
      "volume": 1895900
    },
    {
      "time": "2026-05-21",
      "open": 12.600000381469727,
      "high": 12.859999656677246,
      "low": 12.489999771118164,
      "close": 12.640000343322754,
      "volume": 1451100
    },
    {
      "time": "2026-05-22",
      "open": 12.600000381469727,
      "high": 12.600000381469727,
      "low": 12.229999542236328,
      "close": 12.279999732971191,
      "volume": 1808200
    },
    {
      "time": "2026-05-26",
      "open": 12.220000267028809,
      "high": 12.270000457763672,
      "low": 11.979999542236328,
      "close": 12.069999694824219,
      "volume": 2035500
    },
    {
      "time": "2026-05-27",
      "open": 11.770000457763672,
      "high": 11.800000190734863,
      "low": 11.449999809265137,
      "close": 11.5,
      "volume": 1509000
    },
    {
      "time": "2026-05-28",
      "open": 11.510000228881836,
      "high": 11.609999656677246,
      "low": 11.289999961853027,
      "close": 11.319999694824219,
      "volume": 1336900
    },
    {
      "time": "2026-05-29",
      "open": 11.25,
      "high": 11.260000228881836,
      "low": 11,
      "close": 11.039999961853027,
      "volume": 1366200
    },
    {
      "time": "2026-06-01",
      "open": 11.0600004196167,
      "high": 11.119999885559082,
      "low": 10.989999771118164,
      "close": 11.100000381469727,
      "volume": 1207600
    },
    {
      "time": "2026-06-02",
      "open": 11.100000381469727,
      "high": 11.260000228881836,
      "low": 11.050000190734863,
      "close": 11.170000076293945,
      "volume": 1336200
    },
    {
      "time": "2026-06-03",
      "open": 11.109999656677246,
      "high": 11.1899995803833,
      "low": 10.979999542236328,
      "close": 11,
      "volume": 1159900
    },
    {
      "time": "2026-06-04",
      "open": 11.029999732971191,
      "high": 11.109999656677246,
      "low": 10.930000305175781,
      "close": 10.960000038146973,
      "volume": 797700
    },
    {
      "time": "2026-06-05",
      "open": 10.9399995803833,
      "high": 11.130000114440918,
      "low": 10.899999618530273,
      "close": 10.960000038146973,
      "volume": 1052600
    },
    {
      "time": "2026-06-08",
      "open": 11.039999961853027,
      "high": 11.079999923706055,
      "low": 10.920000076293945,
      "close": 11,
      "volume": 1318800
    },
    {
      "time": "2026-06-09",
      "open": 10.979999542236328,
      "high": 11.130000114440918,
      "low": 10.890000343322754,
      "close": 11.109999656677246,
      "volume": 1597300
    },
    {
      "time": "2026-06-10",
      "open": 11.100000381469727,
      "high": 11.329999923706055,
      "low": 11.079999923706055,
      "close": 11.140000343322754,
      "volume": 1264500
    },
    {
      "time": "2026-06-11",
      "open": 11.350000381469727,
      "high": 11.40999984741211,
      "low": 11.170000076293945,
      "close": 11.1899995803833,
      "volume": 1301700
    },
    {
      "time": "2026-06-12",
      "open": 11.15999984741211,
      "high": 11.489999771118164,
      "low": 11.119999885559082,
      "close": 11.489999771118164,
      "volume": 2045700
    },
    {
      "time": "2026-06-15",
      "open": 11.380000114440918,
      "high": 11.460000038146973,
      "low": 11.3100004196167,
      "close": 11.4399995803833,
      "volume": 1755700
    },
    {
      "time": "2026-06-16",
      "open": 11.369999885559082,
      "high": 11.430000305175781,
      "low": 11.210000038146973,
      "close": 11.270000457763672,
      "volume": 1911600
    },
    {
      "time": "2026-06-17",
      "open": 11.25,
      "high": 11.3100004196167,
      "low": 10.930000305175781,
      "close": 10.970000267028809,
      "volume": 1449300
    },
    {
      "time": "2026-06-18",
      "open": 10.989999771118164,
      "high": 11,
      "low": 10.59000015258789,
      "close": 10.8100004196167,
      "volume": 1939200
    },
    {
      "time": "2026-06-22",
      "open": 10.899999618530273,
      "high": 11.329999923706055,
      "low": 10.899999618530273,
      "close": 11.25,
      "volume": 2402400
    },
    {
      "time": "2026-06-23",
      "open": 11.180000305175781,
      "high": 11.5600004196167,
      "low": 11.109999656677246,
      "close": 11.489999771118164,
      "volume": 1850000
    },
    {
      "time": "2026-06-24",
      "open": 11.430000305175781,
      "high": 11.460000038146973,
      "low": 11.100000381469727,
      "close": 11.15999984741211,
      "volume": 1438700
    },
    {
      "time": "2026-06-25",
      "open": 11.079999923706055,
      "high": 11.130000114440918,
      "low": 10.680000305175781,
      "close": 10.739999771118164,
      "volume": 1485900
    },
    {
      "time": "2026-06-26",
      "open": 10.670000076293945,
      "high": 10.710000038146973,
      "low": 10.210000038146973,
      "close": 10.529999732971191,
      "volume": 6039600
    },
    {
      "time": "2026-06-29",
      "open": 10.640000343322754,
      "high": 10.680000305175781,
      "low": 10.319999694824219,
      "close": 10.359999656677246,
      "volume": 1575500
    },
    {
      "time": "2026-06-30",
      "open": 10.300000190734863,
      "high": 10.359999656677246,
      "low": 10.069999694824219,
      "close": 10.199999809265137,
      "volume": 2370700
    },
    {
      "time": "2026-07-01",
      "open": 10.199999809265137,
      "high": 10.380000114440918,
      "low": 10.199999809265137,
      "close": 10.25,
      "volume": 1491900
    },
    {
      "time": "2026-07-02",
      "open": 10.479999542236328,
      "high": 10.699999809265137,
      "low": 10.479999542236328,
      "close": 10.59000015258789,
      "volume": 1340100
    },
    {
      "time": "2026-07-06",
      "open": 10.579999923706055,
      "high": 11.119999885559082,
      "low": 10.489999771118164,
      "close": 10.930000305175781,
      "volume": 1106400
    },
    {
      "time": "2026-07-07",
      "open": 11.069999694824219,
      "high": 11.09000015258789,
      "low": 10.90999984741211,
      "close": 10.970000267028809,
      "volume": 1263500
    },
    {
      "time": "2026-07-08",
      "open": 11.020000457763672,
      "high": 11.170000076293945,
      "low": 10.960000038146973,
      "close": 11.050000190734863,
      "volume": 1898900
    },
    {
      "time": "2026-07-09",
      "open": 10.899999618530273,
      "high": 11.119999885559082,
      "low": 10.59000015258789,
      "close": 10.789999961853027,
      "volume": 1506400
    },
    {
      "time": "2026-07-10",
      "open": 10.84000015258789,
      "high": 11.119999885559082,
      "low": 10.84000015258789,
      "close": 11.109999656677246,
      "volume": 867200
    },
    {
      "time": "2026-07-13",
      "open": 11.220000267028809,
      "high": 11.289999961853027,
      "low": 11.109999656677246,
      "close": 11.109999656677246,
      "volume": 757600
    },
    {
      "time": "2026-07-14",
      "open": 11.199999809265137,
      "high": 11.449999809265137,
      "low": 11.199999809265137,
      "close": 11.300000190734863,
      "volume": 1351500
    },
    {
      "time": "2026-07-15",
      "open": 11.329999923706055,
      "high": 11.359999656677246,
      "low": 11.170000076293945,
      "close": 11.319999694824219,
      "volume": 1156600
    },
    {
      "time": "2026-07-16",
      "open": 11.25,
      "high": 11.40999984741211,
      "low": 11.239999771118164,
      "close": 11.289999961853027,
      "volume": 1199500
    },
    {
      "time": "2026-07-17",
      "open": 11.149999618530273,
      "high": 11.40999984741211,
      "low": 10.949999809265137,
      "close": 11.109999656677246,
      "volume": 943400
    },
    {
      "time": "2026-07-20",
      "open": 11.210000038146973,
      "high": 11.420000076293945,
      "low": 11.210000038146973,
      "close": 11.239999771118164,
      "volume": 1219400
    },
    {
      "time": "2026-07-21",
      "open": 11.300000190734863,
      "high": 11.5,
      "low": 11.15999984741211,
      "close": 11.4399995803833,
      "volume": 1142300
    },
    {
      "time": "2026-07-22",
      "open": 11.449999809265137,
      "high": 11.470000267028809,
      "low": 11.289999961853027,
      "close": 11.350000381469727,
      "volume": 1043100
    },
    {
      "time": "2026-07-23",
      "open": 11.430000305175781,
      "high": 11.859999656677246,
      "low": 11.350000381469727,
      "close": 11.859999656677246,
      "volume": 2751200
    },
    {
      "time": "2026-07-24",
      "open": 11.899999618530273,
      "high": 12.050000190734863,
      "low": 11.800000190734863,
      "close": 11.920000076293945,
      "volume": 1340420
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 8.406400022506714
    },
    {
      "time": "2025-10-06",
      "value": 8.372000026702882
    },
    {
      "time": "2025-10-07",
      "value": 8.331000022888183
    },
    {
      "time": "2025-10-08",
      "value": 8.286400032043456
    },
    {
      "time": "2025-10-09",
      "value": 8.243200025558473
    },
    {
      "time": "2025-10-10",
      "value": 8.198400020599365
    },
    {
      "time": "2025-10-13",
      "value": 8.157400026321412
    },
    {
      "time": "2025-10-14",
      "value": 8.110600032806396
    },
    {
      "time": "2025-10-15",
      "value": 8.061800031661987
    },
    {
      "time": "2025-10-16",
      "value": 8.013200025558472
    },
    {
      "time": "2025-10-17",
      "value": 7.966800022125244
    },
    {
      "time": "2025-10-20",
      "value": 7.923400030136109
    },
    {
      "time": "2025-10-21",
      "value": 7.878400030136109
    },
    {
      "time": "2025-10-22",
      "value": 7.834800024032592
    },
    {
      "time": "2025-10-23",
      "value": 7.794200029373169
    },
    {
      "time": "2025-10-24",
      "value": 7.754800024032593
    },
    {
      "time": "2025-10-27",
      "value": 7.7146000289917
    },
    {
      "time": "2025-10-28",
      "value": 7.678000030517578
    },
    {
      "time": "2025-10-29",
      "value": 7.669600028991699
    },
    {
      "time": "2025-10-30",
      "value": 7.653400020599365
    },
    {
      "time": "2025-10-31",
      "value": 7.638600025177002
    },
    {
      "time": "2025-11-03",
      "value": 7.621400022506714
    },
    {
      "time": "2025-11-04",
      "value": 7.604800033569336
    },
    {
      "time": "2025-11-05",
      "value": 7.591400032043457
    },
    {
      "time": "2025-11-06",
      "value": 7.575600032806396
    },
    {
      "time": "2025-11-07",
      "value": 7.563400030136108
    },
    {
      "time": "2025-11-10",
      "value": 7.553400030136109
    },
    {
      "time": "2025-11-11",
      "value": 7.559400033950806
    },
    {
      "time": "2025-11-12",
      "value": 7.56160002708435
    },
    {
      "time": "2025-11-13",
      "value": 7.562000036239624
    },
    {
      "time": "2025-11-14",
      "value": 7.561200037002563
    },
    {
      "time": "2025-11-17",
      "value": 7.560400037765503
    },
    {
      "time": "2025-11-18",
      "value": 7.5618000507354735
    },
    {
      "time": "2025-11-19",
      "value": 7.5614000415802005
    },
    {
      "time": "2025-11-20",
      "value": 7.557600049972534
    },
    {
      "time": "2025-11-21",
      "value": 7.5622000408172605
    },
    {
      "time": "2025-11-24",
      "value": 7.5656000423431395
    },
    {
      "time": "2025-11-25",
      "value": 7.570800046920777
    },
    {
      "time": "2025-11-26",
      "value": 7.572200040817261
    },
    {
      "time": "2025-11-28",
      "value": 7.575600023269653
    },
    {
      "time": "2025-12-01",
      "value": 7.582600021362305
    },
    {
      "time": "2025-12-02",
      "value": 7.589400024414062
    },
    {
      "time": "2025-12-03",
      "value": 7.598600015640259
    },
    {
      "time": "2025-12-04",
      "value": 7.608000020980835
    },
    {
      "time": "2025-12-05",
      "value": 7.621000032424927
    },
    {
      "time": "2025-12-08",
      "value": 7.633600034713745
    },
    {
      "time": "2025-12-09",
      "value": 7.649600038528442
    },
    {
      "time": "2025-12-10",
      "value": 7.6632000350952145
    },
    {
      "time": "2025-12-11",
      "value": 7.672400035858154
    },
    {
      "time": "2025-12-12",
      "value": 7.676200037002563
    },
    {
      "time": "2025-12-15",
      "value": 7.678000040054322
    },
    {
      "time": "2025-12-16",
      "value": 7.678600034713745
    },
    {
      "time": "2025-12-17",
      "value": 7.6830000305175785
    },
    {
      "time": "2025-12-18",
      "value": 7.689800033569336
    },
    {
      "time": "2025-12-19",
      "value": 7.70180004119873
    },
    {
      "time": "2025-12-22",
      "value": 7.716200037002563
    },
    {
      "time": "2025-12-23",
      "value": 7.731200037002563
    },
    {
      "time": "2025-12-24",
      "value": 7.748400030136108
    },
    {
      "time": "2025-12-26",
      "value": 7.763800029754639
    },
    {
      "time": "2025-12-29",
      "value": 7.779800033569336
    },
    {
      "time": "2025-12-30",
      "value": 7.794200029373169
    },
    {
      "time": "2025-12-31",
      "value": 7.810000028610229
    },
    {
      "time": "2026-01-02",
      "value": 7.831000022888183
    },
    {
      "time": "2026-01-05",
      "value": 7.849000024795532
    },
    {
      "time": "2026-01-06",
      "value": 7.867400026321411
    },
    {
      "time": "2026-01-07",
      "value": 7.891200017929077
    },
    {
      "time": "2026-01-08",
      "value": 7.917400016784668
    },
    {
      "time": "2026-01-09",
      "value": 7.937400016784668
    },
    {
      "time": "2026-01-12",
      "value": 7.96020001411438
    },
    {
      "time": "2026-01-13",
      "value": 7.983800020217895
    },
    {
      "time": "2026-01-14",
      "value": 8.004000024795532
    },
    {
      "time": "2026-01-15",
      "value": 8.024800033569337
    },
    {
      "time": "2026-01-16",
      "value": 8.043400030136109
    },
    {
      "time": "2026-01-20",
      "value": 8.059600038528442
    },
    {
      "time": "2026-01-21",
      "value": 8.07980004310608
    },
    {
      "time": "2026-01-22",
      "value": 8.095600051879883
    },
    {
      "time": "2026-01-23",
      "value": 8.110200042724609
    },
    {
      "time": "2026-01-26",
      "value": 8.107800025939941
    },
    {
      "time": "2026-01-27",
      "value": 8.110000019073487
    },
    {
      "time": "2026-01-28",
      "value": 8.122600021362304
    },
    {
      "time": "2026-01-29",
      "value": 8.13540002822876
    },
    {
      "time": "2026-01-30",
      "value": 8.148200016021729
    },
    {
      "time": "2026-02-02",
      "value": 8.163200016021728
    },
    {
      "time": "2026-02-03",
      "value": 8.180200023651123
    },
    {
      "time": "2026-02-04",
      "value": 8.197400016784668
    },
    {
      "time": "2026-02-05",
      "value": 8.208600025177002
    },
    {
      "time": "2026-02-06",
      "value": 8.228000011444092
    },
    {
      "time": "2026-02-09",
      "value": 8.247800006866456
    },
    {
      "time": "2026-02-10",
      "value": 8.26720001220703
    },
    {
      "time": "2026-02-11",
      "value": 8.302600021362304
    },
    {
      "time": "2026-02-12",
      "value": 8.34380002975464
    },
    {
      "time": "2026-02-13",
      "value": 8.38540002822876
    },
    {
      "time": "2026-02-17",
      "value": 8.42620002746582
    },
    {
      "time": "2026-02-18",
      "value": 8.467800025939942
    },
    {
      "time": "2026-02-19",
      "value": 8.511200008392334
    },
    {
      "time": "2026-02-20",
      "value": 8.56
    },
    {
      "time": "2026-02-23",
      "value": 8.607399997711182
    },
    {
      "time": "2026-02-24",
      "value": 8.66
    },
    {
      "time": "2026-02-25",
      "value": 8.714799995422362
    },
    {
      "time": "2026-02-26",
      "value": 8.77840000152588
    },
    {
      "time": "2026-02-27",
      "value": 8.841800003051757
    },
    {
      "time": "2026-03-02",
      "value": 8.91440001487732
    },
    {
      "time": "2026-03-03",
      "value": 8.982600021362305
    },
    {
      "time": "2026-03-04",
      "value": 9.050200023651122
    },
    {
      "time": "2026-03-05",
      "value": 9.11080002784729
    },
    {
      "time": "2026-03-06",
      "value": 9.172600030899048
    },
    {
      "time": "2026-03-09",
      "value": 9.23700002670288
    },
    {
      "time": "2026-03-10",
      "value": 9.299600038528443
    },
    {
      "time": "2026-03-11",
      "value": 9.355000047683715
    },
    {
      "time": "2026-03-12",
      "value": 9.399200048446655
    },
    {
      "time": "2026-03-13",
      "value": 9.44280005455017
    },
    {
      "time": "2026-03-16",
      "value": 9.488800048828125
    },
    {
      "time": "2026-03-17",
      "value": 9.533600053787232
    },
    {
      "time": "2026-03-18",
      "value": 9.579600048065185
    },
    {
      "time": "2026-03-19",
      "value": 9.62840003967285
    },
    {
      "time": "2026-03-20",
      "value": 9.671000041961669
    },
    {
      "time": "2026-03-23",
      "value": 9.717200031280518
    },
    {
      "time": "2026-03-24",
      "value": 9.767200031280517
    },
    {
      "time": "2026-03-25",
      "value": 9.812600040435791
    },
    {
      "time": "2026-03-26",
      "value": 9.857000045776367
    },
    {
      "time": "2026-03-27",
      "value": 9.89940004348755
    },
    {
      "time": "2026-03-30",
      "value": 9.942000045776368
    },
    {
      "time": "2026-03-31",
      "value": 9.992800045013428
    },
    {
      "time": "2026-04-01",
      "value": 10.04020004272461
    },
    {
      "time": "2026-04-02",
      "value": 10.089400043487549
    },
    {
      "time": "2026-04-06",
      "value": 10.14100004196167
    },
    {
      "time": "2026-04-07",
      "value": 10.193600044250488
    },
    {
      "time": "2026-04-08",
      "value": 10.250400047302247
    },
    {
      "time": "2026-04-09",
      "value": 10.30160005569458
    },
    {
      "time": "2026-04-10",
      "value": 10.343000049591064
    },
    {
      "time": "2026-04-13",
      "value": 10.383600044250489
    },
    {
      "time": "2026-04-14",
      "value": 10.42160005569458
    },
    {
      "time": "2026-04-15",
      "value": 10.459200057983399
    },
    {
      "time": "2026-04-16",
      "value": 10.496400051116943
    },
    {
      "time": "2026-04-17",
      "value": 10.538800048828126
    },
    {
      "time": "2026-04-20",
      "value": 10.583800048828126
    },
    {
      "time": "2026-04-21",
      "value": 10.61660005569458
    },
    {
      "time": "2026-04-22",
      "value": 10.649000053405763
    },
    {
      "time": "2026-04-23",
      "value": 10.682800045013428
    },
    {
      "time": "2026-04-24",
      "value": 10.701400051116943
    },
    {
      "time": "2026-04-27",
      "value": 10.719600048065185
    },
    {
      "time": "2026-04-28",
      "value": 10.741400051116944
    },
    {
      "time": "2026-04-29",
      "value": 10.760200061798095
    },
    {
      "time": "2026-04-30",
      "value": 10.7832000541687
    },
    {
      "time": "2026-05-01",
      "value": 10.805400066375732
    },
    {
      "time": "2026-05-04",
      "value": 10.82300006866455
    },
    {
      "time": "2026-05-05",
      "value": 10.845200061798096
    },
    {
      "time": "2026-05-06",
      "value": 10.864000053405762
    },
    {
      "time": "2026-05-07",
      "value": 10.885600051879884
    },
    {
      "time": "2026-05-08",
      "value": 10.907000045776368
    },
    {
      "time": "2026-05-11",
      "value": 10.92680004119873
    },
    {
      "time": "2026-05-12",
      "value": 10.957400035858154
    },
    {
      "time": "2026-05-13",
      "value": 10.985600032806396
    },
    {
      "time": "2026-05-14",
      "value": 11.017800025939941
    },
    {
      "time": "2026-05-15",
      "value": 11.051200008392334
    },
    {
      "time": "2026-05-18",
      "value": 11.086400012969971
    },
    {
      "time": "2026-05-19",
      "value": 11.118200016021728
    },
    {
      "time": "2026-05-20",
      "value": 11.15560001373291
    },
    {
      "time": "2026-05-21",
      "value": 11.19720001220703
    },
    {
      "time": "2026-05-22",
      "value": 11.243600006103515
    },
    {
      "time": "2026-05-26",
      "value": 11.287399997711182
    },
    {
      "time": "2026-05-27",
      "value": 11.315200004577637
    },
    {
      "time": "2026-05-28",
      "value": 11.338999996185303
    },
    {
      "time": "2026-05-29",
      "value": 11.35579999923706
    },
    {
      "time": "2026-06-01",
      "value": 11.368000011444092
    },
    {
      "time": "2026-06-02",
      "value": 11.384200019836426
    },
    {
      "time": "2026-06-03",
      "value": 11.391200027465821
    },
    {
      "time": "2026-06-04",
      "value": 11.394400024414063
    },
    {
      "time": "2026-06-05",
      "value": 11.401600017547608
    },
    {
      "time": "2026-06-08",
      "value": 11.408800010681153
    },
    {
      "time": "2026-06-09",
      "value": 11.41920000076294
    },
    {
      "time": "2026-06-10",
      "value": 11.43
    },
    {
      "time": "2026-06-11",
      "value": 11.437999992370605
    },
    {
      "time": "2026-06-12",
      "value": 11.45519998550415
    },
    {
      "time": "2026-06-15",
      "value": 11.465399971008301
    },
    {
      "time": "2026-06-16",
      "value": 11.471399974822997
    },
    {
      "time": "2026-06-17",
      "value": 11.47099998474121
    },
    {
      "time": "2026-06-18",
      "value": 11.46579999923706
    },
    {
      "time": "2026-06-22",
      "value": 11.472399997711182
    },
    {
      "time": "2026-06-23",
      "value": 11.485399990081786
    },
    {
      "time": "2026-06-24",
      "value": 11.491399993896485
    },
    {
      "time": "2026-06-25",
      "value": 11.490999984741212
    },
    {
      "time": "2026-06-26",
      "value": 11.483799972534179
    },
    {
      "time": "2026-06-29",
      "value": 11.472999973297119
    },
    {
      "time": "2026-06-30",
      "value": 11.455599975585937
    },
    {
      "time": "2026-07-01",
      "value": 11.439399967193603
    },
    {
      "time": "2026-07-02",
      "value": 11.435399971008302
    },
    {
      "time": "2026-07-06",
      "value": 11.437399978637695
    },
    {
      "time": "2026-07-07",
      "value": 11.440399990081787
    },
    {
      "time": "2026-07-08",
      "value": 11.442799987792968
    },
    {
      "time": "2026-07-09",
      "value": 11.43519998550415
    },
    {
      "time": "2026-07-10",
      "value": 11.42959997177124
    },
    {
      "time": "2026-07-13",
      "value": 11.424999961853027
    },
    {
      "time": "2026-07-14",
      "value": 11.420399971008301
    },
    {
      "time": "2026-07-15",
      "value": 11.414999961853027
    },
    {
      "time": "2026-07-16",
      "value": 11.408399963378907
    },
    {
      "time": "2026-07-17",
      "value": 11.39399995803833
    },
    {
      "time": "2026-07-20",
      "value": 11.383199958801269
    },
    {
      "time": "2026-07-21",
      "value": 11.373799953460694
    },
    {
      "time": "2026-07-22",
      "value": 11.360799961090088
    },
    {
      "time": "2026-07-23",
      "value": 11.357999954223633
    },
    {
      "time": "2026-07-24",
      "value": 11.340399951934815
    }
  ],
  "analysis": null
}