{
  "ok": true,
  "cached": false,
  "ticker": "SUNS",
  "price": 7.32,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "TANNENBAUM LEONARD M",
      "title": "Executive Chairman",
      "is_csuite": 0,
      "value": 375000,
      "avg_price": 7.5,
      "filing_date": "2026-08-17"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Sunrise Realty Trust (SUNS) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/25df56a8-34ef-3d52-8c52-82d00cc4c9d8/sunrise-realty-trust-%28suns%29.html",
      "published": "2026-08-13"
    },
    {
      "title": "Sunrise Realty Trust Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/74396e8c-d711-3a6e-8d06-959e218df782/sunrise-realty-trust-q2.html",
      "published": "2026-08-07"
    },
    {
      "title": "Sunrise Realty Trust Inc (SUNS) (Q2 2026) Earnings Call Highlights: Strategic Merger and Strong ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/real-estate/articles/sunrise-realty-trust-inc-suns-230432615.html",
      "published": "2026-08-06"
    },
    {
      "title": "Sunrise Realty Trust, Inc. (SUNS) Q2 Earnings and Revenues Miss Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/sunrise-realty-trust-inc-suns-135015349.html",
      "published": "2026-08-06"
    },
    {
      "title": "Sunrise Realty Trust, Inc. Announces Financial Results for the Second Quarter 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/real-estate/articles/sunrise-realty-trust-inc-announces-113300929.html",
      "published": "2026-08-06"
    },
    {
      "title": "Sunrise Realty Trust, Inc. and Southern Realty Trust Inc.  Announce Definitive Merger Agreement",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/real-estate/articles/sunrise-realty-trust-inc-southern-103000637.html",
      "published": "2026-08-06"
    },
    {
      "title": "Earnings To Watch: Sunrise Realty Trust Inc (SUNS) Reports Q2 2026 Result",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/earnings-watch-sunrise-realty-trust-134420405.html",
      "published": "2026-08-05"
    },
    {
      "title": "Sunrise Realty Trust Announces Full Repayment of Investment in $160 Million Panther National Credit Facility",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/real-estate/articles/sunrise-realty-trust-announces-full-120000192.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 11.229999542236328,
      "high": 11.319999694824219,
      "low": 11.010000228881836,
      "close": 11.119999885559082,
      "volume": 52600
    },
    {
      "time": "2025-09-16",
      "open": 11.079999923706055,
      "high": 11.300000190734863,
      "low": 11.029999732971191,
      "close": 11.210000038146973,
      "volume": 51800
    },
    {
      "time": "2025-09-17",
      "open": 11.180000305175781,
      "high": 11.539999961853027,
      "low": 11.180000305175781,
      "close": 11.4399995803833,
      "volume": 71000
    },
    {
      "time": "2025-09-18",
      "open": 11.5,
      "high": 11.720000267028809,
      "low": 11.475000381469727,
      "close": 11.710000038146973,
      "volume": 144900
    },
    {
      "time": "2025-09-19",
      "open": 11.779999732971191,
      "high": 11.779999732971191,
      "low": 11.100000381469727,
      "close": 11.100000381469727,
      "volume": 259700
    },
    {
      "time": "2025-09-22",
      "open": 11.149999618530273,
      "high": 11.300000190734863,
      "low": 11,
      "close": 11.100000381469727,
      "volume": 52700
    },
    {
      "time": "2025-09-23",
      "open": 11.109999656677246,
      "high": 11.25,
      "low": 10.890000343322754,
      "close": 11.010000228881836,
      "volume": 52600
    },
    {
      "time": "2025-09-24",
      "open": 11.010000228881836,
      "high": 11.0600004196167,
      "low": 10.800000190734863,
      "close": 10.850000381469727,
      "volume": 35000
    },
    {
      "time": "2025-09-25",
      "open": 10.920000076293945,
      "high": 11.093000411987305,
      "low": 10.680000305175781,
      "close": 10.680000305175781,
      "volume": 57800
    },
    {
      "time": "2025-09-26",
      "open": 10.800000190734863,
      "high": 10.984999656677246,
      "low": 10.760000228881836,
      "close": 10.970000267028809,
      "volume": 58800
    },
    {
      "time": "2025-09-29",
      "open": 11.050000190734863,
      "high": 11.0600004196167,
      "low": 10.829999923706055,
      "close": 10.989999771118164,
      "volume": 75600
    },
    {
      "time": "2025-09-30",
      "open": 10.739999771118164,
      "high": 10.883000373840332,
      "low": 10.279999732971191,
      "close": 10.390000343322754,
      "volume": 88100
    },
    {
      "time": "2025-10-01",
      "open": 10.390000343322754,
      "high": 10.390000343322754,
      "low": 10.119999885559082,
      "close": 10.1899995803833,
      "volume": 48000
    },
    {
      "time": "2025-10-02",
      "open": 10.149999618530273,
      "high": 10.220000267028809,
      "low": 9.949999809265137,
      "close": 10.079999923706055,
      "volume": 64200
    },
    {
      "time": "2025-10-03",
      "open": 10.140000343322754,
      "high": 10.289999961853027,
      "low": 10.036999702453613,
      "close": 10.119999885559082,
      "volume": 42800
    },
    {
      "time": "2025-10-06",
      "open": 10.15999984741211,
      "high": 10.449999809265137,
      "low": 9.899999618530273,
      "close": 9.960000038146973,
      "volume": 83200
    },
    {
      "time": "2025-10-07",
      "open": 9.949999809265137,
      "high": 9.949999809265137,
      "low": 9.765000343322754,
      "close": 9.829999923706055,
      "volume": 95500
    },
    {
      "time": "2025-10-08",
      "open": 9.850000381469727,
      "high": 9.989999771118164,
      "low": 9.779999732971191,
      "close": 9.9399995803833,
      "volume": 57400
    },
    {
      "time": "2025-10-09",
      "open": 9.9399995803833,
      "high": 10.010000228881836,
      "low": 9.710000038146973,
      "close": 9.789999961853027,
      "volume": 54000
    },
    {
      "time": "2025-10-10",
      "open": 9.800000190734863,
      "high": 9.942999839782715,
      "low": 9.510000228881836,
      "close": 9.619999885559082,
      "volume": 103200
    },
    {
      "time": "2025-10-13",
      "open": 9.680000305175781,
      "high": 9.720000267028809,
      "low": 9.369999885559082,
      "close": 9.449999809265137,
      "volume": 51900
    },
    {
      "time": "2025-10-14",
      "open": 9.380000114440918,
      "high": 10.130000114440918,
      "low": 9.380000114440918,
      "close": 9.989999771118164,
      "volume": 87400
    },
    {
      "time": "2025-10-15",
      "open": 10.050000190734863,
      "high": 10.135000228881836,
      "low": 9.649999618530273,
      "close": 9.829999923706055,
      "volume": 61100
    },
    {
      "time": "2025-10-16",
      "open": 9.779999732971191,
      "high": 9.970000267028809,
      "low": 9.3100004196167,
      "close": 9.460000038146973,
      "volume": 113000
    },
    {
      "time": "2025-10-17",
      "open": 9.489999771118164,
      "high": 9.668000221252441,
      "low": 9.350000381469727,
      "close": 9.40999984741211,
      "volume": 51500
    },
    {
      "time": "2025-10-20",
      "open": 9.569999694824219,
      "high": 9.720000267028809,
      "low": 9.5,
      "close": 9.720000267028809,
      "volume": 45800
    },
    {
      "time": "2025-10-21",
      "open": 9.720000267028809,
      "high": 9.979999542236328,
      "low": 9.640000343322754,
      "close": 9.789999961853027,
      "volume": 45600
    },
    {
      "time": "2025-10-22",
      "open": 9.850000381469727,
      "high": 9.989999771118164,
      "low": 9.630000114440918,
      "close": 9.770000457763672,
      "volume": 45900
    },
    {
      "time": "2025-10-23",
      "open": 9.739999771118164,
      "high": 9.9350004196167,
      "low": 9.656000137329102,
      "close": 9.880000114440918,
      "volume": 28000
    },
    {
      "time": "2025-10-24",
      "open": 9.920000076293945,
      "high": 10.085000038146973,
      "low": 9.770000457763672,
      "close": 10.039999961853027,
      "volume": 34700
    },
    {
      "time": "2025-10-27",
      "open": 10.010000228881836,
      "high": 10.118000030517578,
      "low": 9.779999732971191,
      "close": 9.880000114440918,
      "volume": 36700
    },
    {
      "time": "2025-10-28",
      "open": 9.880000114440918,
      "high": 9.979999542236328,
      "low": 9.720000267028809,
      "close": 9.84000015258789,
      "volume": 38700
    },
    {
      "time": "2025-10-29",
      "open": 9.779999732971191,
      "high": 9.973999977111816,
      "low": 9.555000305175781,
      "close": 9.630000114440918,
      "volume": 35700
    },
    {
      "time": "2025-10-30",
      "open": 9.640000343322754,
      "high": 9.803999900817871,
      "low": 9.449999809265137,
      "close": 9.479999542236328,
      "volume": 34600
    },
    {
      "time": "2025-10-31",
      "open": 9.420000076293945,
      "high": 9.899999618530273,
      "low": 9.420000076293945,
      "close": 9.880000114440918,
      "volume": 65000
    },
    {
      "time": "2025-11-03",
      "open": 9.90999984741211,
      "high": 9.90999984741211,
      "low": 9.5,
      "close": 9.520000457763672,
      "volume": 61400
    },
    {
      "time": "2025-11-04",
      "open": 9.489999771118164,
      "high": 9.73900032043457,
      "low": 9.420000076293945,
      "close": 9.420000076293945,
      "volume": 38300
    },
    {
      "time": "2025-11-05",
      "open": 9.489999771118164,
      "high": 9.621999740600586,
      "low": 9.319999694824219,
      "close": 9.460000038146973,
      "volume": 34100
    },
    {
      "time": "2025-11-06",
      "open": 9.399999618530273,
      "high": 9.470000267028809,
      "low": 9.210000038146973,
      "close": 9.210000038146973,
      "volume": 68800
    },
    {
      "time": "2025-11-07",
      "open": 9.220000267028809,
      "high": 9.380000114440918,
      "low": 9.199999809265137,
      "close": 9.279999732971191,
      "volume": 45500
    },
    {
      "time": "2025-11-10",
      "open": 9.600000381469727,
      "high": 9.600000381469727,
      "low": 9.199999809265137,
      "close": 9.289999961853027,
      "volume": 67800
    },
    {
      "time": "2025-11-11",
      "open": 9.239999771118164,
      "high": 9.4399995803833,
      "low": 9.210000038146973,
      "close": 9.420000076293945,
      "volume": 31000
    },
    {
      "time": "2025-11-12",
      "open": 9.4399995803833,
      "high": 9.529999732971191,
      "low": 9.260000228881836,
      "close": 9.390000343322754,
      "volume": 50000
    },
    {
      "time": "2025-11-13",
      "open": 9.5,
      "high": 9.529999732971191,
      "low": 9.281999588012695,
      "close": 9.40999984741211,
      "volume": 49000
    },
    {
      "time": "2025-11-14",
      "open": 9.319999694824219,
      "high": 9.729999542236328,
      "low": 9.289999961853027,
      "close": 9.729999542236328,
      "volume": 71400
    },
    {
      "time": "2025-11-17",
      "open": 9.619999885559082,
      "high": 9.770000457763672,
      "low": 9.5600004196167,
      "close": 9.59000015258789,
      "volume": 89200
    },
    {
      "time": "2025-11-18",
      "open": 9.5600004196167,
      "high": 9.666000366210938,
      "low": 9.359999656677246,
      "close": 9.380000114440918,
      "volume": 83700
    },
    {
      "time": "2025-11-19",
      "open": 9.399999618530273,
      "high": 9.824999809265137,
      "low": 9.399999618530273,
      "close": 9.59000015258789,
      "volume": 149100
    },
    {
      "time": "2025-11-20",
      "open": 9.649999618530273,
      "high": 9.649999618530273,
      "low": 9.289999961853027,
      "close": 9.359999656677246,
      "volume": 95100
    },
    {
      "time": "2025-11-21",
      "open": 9.40999984741211,
      "high": 9.699999809265137,
      "low": 9.40999984741211,
      "close": 9.699999809265137,
      "volume": 67000
    },
    {
      "time": "2025-11-24",
      "open": 9.600000381469727,
      "high": 9.880000114440918,
      "low": 9.555000305175781,
      "close": 9.869999885559082,
      "volume": 62000
    },
    {
      "time": "2025-11-25",
      "open": 9.899999618530273,
      "high": 10.369999885559082,
      "low": 9.819999694824219,
      "close": 10.3100004196167,
      "volume": 71700
    },
    {
      "time": "2025-11-26",
      "open": 9.90999984741211,
      "high": 10.289999961853027,
      "low": 9.90999984741211,
      "close": 10.09000015258789,
      "volume": 61500
    },
    {
      "time": "2025-11-28",
      "open": 10.100000381469727,
      "high": 10.149999618530273,
      "low": 9.899999618530273,
      "close": 10.050000190734863,
      "volume": 29300
    },
    {
      "time": "2025-12-01",
      "open": 9.65999984741211,
      "high": 10.279999732971191,
      "low": 9.619999885559082,
      "close": 10.25,
      "volume": 285100
    },
    {
      "time": "2025-12-02",
      "open": 10.170000076293945,
      "high": 10.170000076293945,
      "low": 9.6899995803833,
      "close": 9.760000228881836,
      "volume": 75300
    },
    {
      "time": "2025-12-03",
      "open": 9.75,
      "high": 9.979999542236328,
      "low": 9.720999717712402,
      "close": 9.979999542236328,
      "volume": 65400
    },
    {
      "time": "2025-12-04",
      "open": 9.920000076293945,
      "high": 10.029999732971191,
      "low": 9.694999694824219,
      "close": 9.779999732971191,
      "volume": 81400
    },
    {
      "time": "2025-12-05",
      "open": 9.75,
      "high": 9.880000114440918,
      "low": 9.645000457763672,
      "close": 9.649999618530273,
      "volume": 94000
    },
    {
      "time": "2025-12-08",
      "open": 9.75,
      "high": 9.800000190734863,
      "low": 9.600000381469727,
      "close": 9.739999771118164,
      "volume": 89200
    },
    {
      "time": "2025-12-09",
      "open": 9.699999809265137,
      "high": 9.899999618530273,
      "low": 9.670000076293945,
      "close": 9.819999694824219,
      "volume": 86500
    },
    {
      "time": "2025-12-10",
      "open": 9.760000228881836,
      "high": 10.180000305175781,
      "low": 9.6899995803833,
      "close": 10.130000114440918,
      "volume": 109700
    },
    {
      "time": "2025-12-11",
      "open": 10.130000114440918,
      "high": 10.375,
      "low": 10.130000114440918,
      "close": 10.220000267028809,
      "volume": 72400
    },
    {
      "time": "2025-12-12",
      "open": 10.25,
      "high": 10.319999694824219,
      "low": 10.039999961853027,
      "close": 10.279999732971191,
      "volume": 56600
    },
    {
      "time": "2025-12-15",
      "open": 10.34000015258789,
      "high": 10.34000015258789,
      "low": 10.15999984741211,
      "close": 10.180000305175781,
      "volume": 50800
    },
    {
      "time": "2025-12-16",
      "open": 10.180000305175781,
      "high": 10.380000114440918,
      "low": 10.055000305175781,
      "close": 10.350000381469727,
      "volume": 135200
    },
    {
      "time": "2025-12-17",
      "open": 10.359999656677246,
      "high": 10.449999809265137,
      "low": 10.210000038146973,
      "close": 10.300000190734863,
      "volume": 58600
    },
    {
      "time": "2025-12-18",
      "open": 10.40999984741211,
      "high": 10.4399995803833,
      "low": 10.159000396728516,
      "close": 10.239999771118164,
      "volume": 59300
    },
    {
      "time": "2025-12-19",
      "open": 10.270000457763672,
      "high": 10.359999656677246,
      "low": 10,
      "close": 10.029999732971191,
      "volume": 96800
    },
    {
      "time": "2025-12-22",
      "open": 10.029999732971191,
      "high": 10.114999771118164,
      "low": 9.9399995803833,
      "close": 10.0600004196167,
      "volume": 93100
    },
    {
      "time": "2025-12-23",
      "open": 10,
      "high": 10.029999732971191,
      "low": 9.920000076293945,
      "close": 9.960000038146973,
      "volume": 111900
    },
    {
      "time": "2025-12-24",
      "open": 10.010000228881836,
      "high": 10.010000228881836,
      "low": 9.8100004196167,
      "close": 9.9399995803833,
      "volume": 53300
    },
    {
      "time": "2025-12-26",
      "open": 9.949999809265137,
      "high": 10.133999824523926,
      "low": 9.649999618530273,
      "close": 9.770000457763672,
      "volume": 195900
    },
    {
      "time": "2025-12-29",
      "open": 9.699999809265137,
      "high": 9.760000228881836,
      "low": 9.312999725341797,
      "close": 9.640000343322754,
      "volume": 309000
    },
    {
      "time": "2025-12-30",
      "open": 9.600000381469727,
      "high": 9.819999694824219,
      "low": 9.510000228881836,
      "close": 9.789999961853027,
      "volume": 148200
    },
    {
      "time": "2025-12-31",
      "open": 9.5,
      "high": 9.59000015258789,
      "low": 9.229999542236328,
      "close": 9.430000305175781,
      "volume": 248600
    },
    {
      "time": "2026-01-02",
      "open": 9.4399995803833,
      "high": 9.4399995803833,
      "low": 9.180000305175781,
      "close": 9.25,
      "volume": 112600
    },
    {
      "time": "2026-01-05",
      "open": 9.380000114440918,
      "high": 9.8100004196167,
      "low": 9.380000114440918,
      "close": 9.729999542236328,
      "volume": 137400
    },
    {
      "time": "2026-01-06",
      "open": 9.75,
      "high": 9.800000190734863,
      "low": 9.5600004196167,
      "close": 9.609999656677246,
      "volume": 82800
    },
    {
      "time": "2026-01-07",
      "open": 9.630000114440918,
      "high": 9.640000343322754,
      "low": 9.40999984741211,
      "close": 9.489999771118164,
      "volume": 88100
    },
    {
      "time": "2026-01-08",
      "open": 9.329999923706055,
      "high": 9.473999977111816,
      "low": 9.319999694824219,
      "close": 9.359999656677246,
      "volume": 207800
    },
    {
      "time": "2026-01-09",
      "open": 9.359999656677246,
      "high": 9.489999771118164,
      "low": 9.300000190734863,
      "close": 9.369999885559082,
      "volume": 81200
    },
    {
      "time": "2026-01-12",
      "open": 9.380000114440918,
      "high": 9.397000312805176,
      "low": 9.229999542236328,
      "close": 9.319999694824219,
      "volume": 127800
    },
    {
      "time": "2026-01-13",
      "open": 9.319999694824219,
      "high": 9.342000007629395,
      "low": 9.050000190734863,
      "close": 9.140000343322754,
      "volume": 106300
    },
    {
      "time": "2026-01-14",
      "open": 9.079999923706055,
      "high": 9.210000038146973,
      "low": 9.079999923706055,
      "close": 9.100000381469727,
      "volume": 185900
    },
    {
      "time": "2026-01-15",
      "open": 9.079999923706055,
      "high": 9.390000343322754,
      "low": 9.079999923706055,
      "close": 9.34000015258789,
      "volume": 238500
    },
    {
      "time": "2026-01-16",
      "open": 9.289999961853027,
      "high": 9.369000434875488,
      "low": 9.206000328063965,
      "close": 9.25,
      "volume": 91200
    },
    {
      "time": "2026-01-20",
      "open": 9.199999809265137,
      "high": 9.25,
      "low": 9,
      "close": 9.109999656677246,
      "volume": 181400
    },
    {
      "time": "2026-01-21",
      "open": 9.109999656677246,
      "high": 9.244999885559082,
      "low": 9.050000190734863,
      "close": 9.239999771118164,
      "volume": 108000
    },
    {
      "time": "2026-01-22",
      "open": 9.289999961853027,
      "high": 9.345000267028809,
      "low": 9.204999923706055,
      "close": 9.270000457763672,
      "volume": 63000
    },
    {
      "time": "2026-01-23",
      "open": 9.289999961853027,
      "high": 9.324999809265137,
      "low": 9.140000343322754,
      "close": 9.199999809265137,
      "volume": 47600
    },
    {
      "time": "2026-01-26",
      "open": 9.199999809265137,
      "high": 9.25,
      "low": 9.050000190734863,
      "close": 9.15999984741211,
      "volume": 86900
    },
    {
      "time": "2026-01-27",
      "open": 9.140000343322754,
      "high": 9.260000228881836,
      "low": 9.100000381469727,
      "close": 9.239999771118164,
      "volume": 89800
    },
    {
      "time": "2026-01-28",
      "open": 9.279999732971191,
      "high": 9.305000305175781,
      "low": 9.09000015258789,
      "close": 9.119999885559082,
      "volume": 62300
    },
    {
      "time": "2026-01-29",
      "open": 9.1899995803833,
      "high": 9.390000343322754,
      "low": 9.039999961853027,
      "close": 9.390000343322754,
      "volume": 85400
    },
    {
      "time": "2026-01-30",
      "open": 9.329999923706055,
      "high": 9.4399995803833,
      "low": 9.210000038146973,
      "close": 9.399999618530273,
      "volume": 104900
    },
    {
      "time": "2026-02-02",
      "open": 9.399999618530273,
      "high": 9.539999961853027,
      "low": 9.390000343322754,
      "close": 9.529999732971191,
      "volume": 46200
    },
    {
      "time": "2026-02-03",
      "open": 9.5,
      "high": 9.5,
      "low": 9.25,
      "close": 9.380000114440918,
      "volume": 67000
    },
    {
      "time": "2026-02-04",
      "open": 9.449999809265137,
      "high": 9.449999809265137,
      "low": 9.279999732971191,
      "close": 9.350000381469727,
      "volume": 79400
    },
    {
      "time": "2026-02-05",
      "open": 9.329999923706055,
      "high": 9.380000114440918,
      "low": 9.079999923706055,
      "close": 9.180000305175781,
      "volume": 65400
    },
    {
      "time": "2026-02-06",
      "open": 9.220000267028809,
      "high": 9.425999641418457,
      "low": 9.15999984741211,
      "close": 9.300000190734863,
      "volume": 75100
    },
    {
      "time": "2026-02-09",
      "open": 9.329999923706055,
      "high": 9.34000015258789,
      "low": 9.15999984741211,
      "close": 9.180000305175781,
      "volume": 61600
    },
    {
      "time": "2026-02-10",
      "open": 9.229999542236328,
      "high": 9.324999809265137,
      "low": 9.170000076293945,
      "close": 9.25,
      "volume": 65900
    },
    {
      "time": "2026-02-11",
      "open": 9.289999961853027,
      "high": 9.289999961853027,
      "low": 9.15999984741211,
      "close": 9.1899995803833,
      "volume": 51700
    },
    {
      "time": "2026-02-12",
      "open": 9.199999809265137,
      "high": 9.265000343322754,
      "low": 8.954000473022461,
      "close": 9.109999656677246,
      "volume": 92300
    },
    {
      "time": "2026-02-13",
      "open": 9.170000076293945,
      "high": 9.510000228881836,
      "low": 9.11400032043457,
      "close": 9.40999984741211,
      "volume": 80400
    },
    {
      "time": "2026-02-17",
      "open": 9.460000038146973,
      "high": 9.460000038146973,
      "low": 9.260000228881836,
      "close": 9.34000015258789,
      "volume": 33000
    },
    {
      "time": "2026-02-18",
      "open": 9.359999656677246,
      "high": 9.75,
      "low": 9.319999694824219,
      "close": 9.649999618530273,
      "volume": 131700
    },
    {
      "time": "2026-02-19",
      "open": 9.59000015258789,
      "high": 9.619999885559082,
      "low": 9.300000190734863,
      "close": 9.34000015258789,
      "volume": 66400
    },
    {
      "time": "2026-02-20",
      "open": 9.34000015258789,
      "high": 9.489999771118164,
      "low": 9.300000190734863,
      "close": 9.369999885559082,
      "volume": 62600
    },
    {
      "time": "2026-02-23",
      "open": 9.3100004196167,
      "high": 9.350000381469727,
      "low": 9.149999618530273,
      "close": 9.220000267028809,
      "volume": 49400
    },
    {
      "time": "2026-02-24",
      "open": 9.25,
      "high": 9.380000114440918,
      "low": 9.25,
      "close": 9.3100004196167,
      "volume": 49200
    },
    {
      "time": "2026-02-25",
      "open": 9.350000381469727,
      "high": 9.430000305175781,
      "low": 9.25,
      "close": 9.40999984741211,
      "volume": 26900
    },
    {
      "time": "2026-02-26",
      "open": 9.4399995803833,
      "high": 9.5,
      "low": 9.3100004196167,
      "close": 9.449999809265137,
      "volume": 55400
    },
    {
      "time": "2026-02-27",
      "open": 9.380000114440918,
      "high": 9.444999694824219,
      "low": 9.350000381469727,
      "close": 9.369999885559082,
      "volume": 40100
    },
    {
      "time": "2026-03-02",
      "open": 9.25,
      "high": 9.5,
      "low": 9.25,
      "close": 9.380000114440918,
      "volume": 109800
    },
    {
      "time": "2026-03-03",
      "open": 9.300000190734863,
      "high": 9.4399995803833,
      "low": 9.199999809265137,
      "close": 9.380000114440918,
      "volume": 61600
    },
    {
      "time": "2026-03-04",
      "open": 9.449999809265137,
      "high": 9.489999771118164,
      "low": 9.3149995803833,
      "close": 9.449999809265137,
      "volume": 38100
    },
    {
      "time": "2026-03-05",
      "open": 9.369999885559082,
      "high": 9.770000457763672,
      "low": 9.234999656677246,
      "close": 9.649999618530273,
      "volume": 177000
    },
    {
      "time": "2026-03-06",
      "open": 9.489999771118164,
      "high": 9.489999771118164,
      "low": 9.210000038146973,
      "close": 9.40999984741211,
      "volume": 90300
    },
    {
      "time": "2026-03-09",
      "open": 9.270000457763672,
      "high": 9.34000015258789,
      "low": 9.100000381469727,
      "close": 9.270000457763672,
      "volume": 68900
    },
    {
      "time": "2026-03-10",
      "open": 9.220000267028809,
      "high": 9.380000114440918,
      "low": 9.164999961853027,
      "close": 9.239999771118164,
      "volume": 52300
    },
    {
      "time": "2026-03-11",
      "open": 9.229999542236328,
      "high": 9.239999771118164,
      "low": 9.039999961853027,
      "close": 9.109999656677246,
      "volume": 112600
    },
    {
      "time": "2026-03-12",
      "open": 9,
      "high": 9.057999610900879,
      "low": 8.819999694824219,
      "close": 8.920000076293945,
      "volume": 157300
    },
    {
      "time": "2026-03-13",
      "open": 8.920000076293945,
      "high": 8.979999542236328,
      "low": 8.46500015258789,
      "close": 8.529999732971191,
      "volume": 160900
    },
    {
      "time": "2026-03-16",
      "open": 8.539999961853027,
      "high": 8.779999732971191,
      "low": 8.489999771118164,
      "close": 8.619999885559082,
      "volume": 81500
    },
    {
      "time": "2026-03-17",
      "open": 8.630000114440918,
      "high": 8.710000038146973,
      "low": 8.510000228881836,
      "close": 8.520000457763672,
      "volume": 82000
    },
    {
      "time": "2026-03-18",
      "open": 8.5,
      "high": 8.718999862670898,
      "low": 8.295000076293945,
      "close": 8.3100004196167,
      "volume": 192800
    },
    {
      "time": "2026-03-19",
      "open": 8.3100004196167,
      "high": 8.359999656677246,
      "low": 8.114999771118164,
      "close": 8.149999618530273,
      "volume": 121700
    },
    {
      "time": "2026-03-20",
      "open": 8.149999618530273,
      "high": 8.244999885559082,
      "low": 8.010000228881836,
      "close": 8.229999542236328,
      "volume": 254500
    },
    {
      "time": "2026-03-23",
      "open": 8.34000015258789,
      "high": 8.5600004196167,
      "low": 8.270999908447266,
      "close": 8.359999656677246,
      "volume": 67300
    },
    {
      "time": "2026-03-24",
      "open": 8.3100004196167,
      "high": 8.454999923706055,
      "low": 8.260000228881836,
      "close": 8.3100004196167,
      "volume": 64200
    },
    {
      "time": "2026-03-25",
      "open": 8.369999885559082,
      "high": 8.416999816894531,
      "low": 8.229999542236328,
      "close": 8.300000190734863,
      "volume": 126700
    },
    {
      "time": "2026-03-26",
      "open": 8.300000190734863,
      "high": 8.34000015258789,
      "low": 8.069999694824219,
      "close": 8.069999694824219,
      "volume": 111100
    },
    {
      "time": "2026-03-27",
      "open": 8.09000015258789,
      "high": 8.312999725341797,
      "low": 7.960000038146973,
      "close": 7.989999771118164,
      "volume": 158800
    },
    {
      "time": "2026-03-30",
      "open": 8,
      "high": 8.020000457763672,
      "low": 7.769999980926514,
      "close": 7.949999809265137,
      "volume": 285200
    },
    {
      "time": "2026-03-31",
      "open": 7.78000020980835,
      "high": 7.78000020980835,
      "low": 7.460000038146973,
      "close": 7.670000076293945,
      "volume": 214100
    },
    {
      "time": "2026-04-01",
      "open": 7.864999771118164,
      "high": 7.864999771118164,
      "low": 7.550000190734863,
      "close": 7.760000228881836,
      "volume": 156700
    },
    {
      "time": "2026-04-02",
      "open": 7.679999828338623,
      "high": 7.809999942779541,
      "low": 7.625,
      "close": 7.690000057220459,
      "volume": 58200
    },
    {
      "time": "2026-04-06",
      "open": 7.679999828338623,
      "high": 7.849999904632568,
      "low": 7.630000114440918,
      "close": 7.690000057220459,
      "volume": 97200
    },
    {
      "time": "2026-04-07",
      "open": 7.650000095367432,
      "high": 7.710000038146973,
      "low": 7.5,
      "close": 7.650000095367432,
      "volume": 144400
    },
    {
      "time": "2026-04-08",
      "open": 7.739999771118164,
      "high": 8,
      "low": 7.739999771118164,
      "close": 7.980000019073486,
      "volume": 75800
    },
    {
      "time": "2026-04-09",
      "open": 7.980000019073486,
      "high": 8.020000457763672,
      "low": 7.885000228881836,
      "close": 7.900000095367432,
      "volume": 91100
    },
    {
      "time": "2026-04-10",
      "open": 7.900000095367432,
      "high": 7.96999979019165,
      "low": 7.78000020980835,
      "close": 7.78000020980835,
      "volume": 96600
    },
    {
      "time": "2026-04-13",
      "open": 7.769999980926514,
      "high": 7.769999980926514,
      "low": 7.619999885559082,
      "close": 7.710000038146973,
      "volume": 95300
    },
    {
      "time": "2026-04-14",
      "open": 7.710000038146973,
      "high": 7.900000095367432,
      "low": 7.710000038146973,
      "close": 7.829999923706055,
      "volume": 191400
    },
    {
      "time": "2026-04-15",
      "open": 7.880000114440918,
      "high": 8.09000015258789,
      "low": 7.755000114440918,
      "close": 7.960000038146973,
      "volume": 109600
    },
    {
      "time": "2026-04-16",
      "open": 7.920000076293945,
      "high": 7.920000076293945,
      "low": 7.710000038146973,
      "close": 7.710000038146973,
      "volume": 90900
    },
    {
      "time": "2026-04-17",
      "open": 7.75,
      "high": 7.989999771118164,
      "low": 7.75,
      "close": 7.800000190734863,
      "volume": 172200
    },
    {
      "time": "2026-04-20",
      "open": 7.769999980926514,
      "high": 7.889999866485596,
      "low": 7.769999980926514,
      "close": 7.840000152587891,
      "volume": 67700
    },
    {
      "time": "2026-04-21",
      "open": 7.820000171661377,
      "high": 7.940000057220459,
      "low": 7.760000228881836,
      "close": 7.78000020980835,
      "volume": 98000
    },
    {
      "time": "2026-04-22",
      "open": 7.840000152587891,
      "high": 7.900000095367432,
      "low": 7.610000133514404,
      "close": 7.610000133514404,
      "volume": 60400
    },
    {
      "time": "2026-04-23",
      "open": 7.610000133514404,
      "high": 7.76200008392334,
      "low": 7.414999961853027,
      "close": 7.46999979019165,
      "volume": 154600
    },
    {
      "time": "2026-04-24",
      "open": 7.420000076293945,
      "high": 7.585000038146973,
      "low": 7.369999885559082,
      "close": 7.53000020980835,
      "volume": 84400
    },
    {
      "time": "2026-04-27",
      "open": 7.53000020980835,
      "high": 7.565000057220459,
      "low": 7.478000164031982,
      "close": 7.539999961853027,
      "volume": 69200
    },
    {
      "time": "2026-04-28",
      "open": 7.550000190734863,
      "high": 7.659999847412109,
      "low": 7.461999893188477,
      "close": 7.619999885559082,
      "volume": 51500
    },
    {
      "time": "2026-04-29",
      "open": 7.619999885559082,
      "high": 7.619999885559082,
      "low": 7.385000228881836,
      "close": 7.420000076293945,
      "volume": 49800
    },
    {
      "time": "2026-04-30",
      "open": 7.5,
      "high": 7.604000091552734,
      "low": 7.420000076293945,
      "close": 7.489999771118164,
      "volume": 93500
    },
    {
      "time": "2026-05-01",
      "open": 7.5,
      "high": 7.650000095367432,
      "low": 7.429999828338623,
      "close": 7.630000114440918,
      "volume": 66400
    },
    {
      "time": "2026-05-04",
      "open": 7.630000114440918,
      "high": 7.681000232696533,
      "low": 7.5,
      "close": 7.510000228881836,
      "volume": 70400
    },
    {
      "time": "2026-05-05",
      "open": 7.519999980926514,
      "high": 7.679999828338623,
      "low": 7.409999847412109,
      "close": 7.610000133514404,
      "volume": 119300
    },
    {
      "time": "2026-05-06",
      "open": 7.619999885559082,
      "high": 7.75,
      "low": 7.619999885559082,
      "close": 7.710000038146973,
      "volume": 45600
    },
    {
      "time": "2026-05-07",
      "open": 7.71999979019165,
      "high": 7.880000114440918,
      "low": 7.699999809265137,
      "close": 7.710000038146973,
      "volume": 82000
    },
    {
      "time": "2026-05-08",
      "open": 7.730000019073486,
      "high": 7.730000019073486,
      "low": 7.53000020980835,
      "close": 7.630000114440918,
      "volume": 57100
    },
    {
      "time": "2026-05-11",
      "open": 7.650000095367432,
      "high": 7.763999938964844,
      "low": 7.39900016784668,
      "close": 7.409999847412109,
      "volume": 99700
    },
    {
      "time": "2026-05-12",
      "open": 7.409999847412109,
      "high": 7.664999961853027,
      "low": 7.349999904632568,
      "close": 7.360000133514404,
      "volume": 61800
    },
    {
      "time": "2026-05-13",
      "open": 7.349999904632568,
      "high": 7.449999809265137,
      "low": 7.335999965667725,
      "close": 7.349999904632568,
      "volume": 91300
    },
    {
      "time": "2026-05-14",
      "open": 8.050000190734863,
      "high": 8.260000228881836,
      "low": 7.730000019073486,
      "close": 8.020000457763672,
      "volume": 302400
    },
    {
      "time": "2026-05-15",
      "open": 7.929999828338623,
      "high": 8.050000190734863,
      "low": 7.804999828338623,
      "close": 7.929999828338623,
      "volume": 90300
    },
    {
      "time": "2026-05-18",
      "open": 7.940000057220459,
      "high": 8.180000305175781,
      "low": 7.940000057220459,
      "close": 7.989999771118164,
      "volume": 53700
    },
    {
      "time": "2026-05-19",
      "open": 7.96999979019165,
      "high": 8.100000381469727,
      "low": 7.809999942779541,
      "close": 7.960000038146973,
      "volume": 48700
    },
    {
      "time": "2026-05-20",
      "open": 7.920000076293945,
      "high": 8.119999885559082,
      "low": 7.873000144958496,
      "close": 8.079999923706055,
      "volume": 56400
    },
    {
      "time": "2026-05-21",
      "open": 8.029999732971191,
      "high": 8.199999809265137,
      "low": 7.980000019073486,
      "close": 8.1899995803833,
      "volume": 89300
    },
    {
      "time": "2026-05-22",
      "open": 8.199999809265137,
      "high": 8.329999923706055,
      "low": 8.1899995803833,
      "close": 8.300000190734863,
      "volume": 79700
    },
    {
      "time": "2026-05-26",
      "open": 8.369999885559082,
      "high": 8.5,
      "low": 8.210000038146973,
      "close": 8.5,
      "volume": 87700
    },
    {
      "time": "2026-05-27",
      "open": 8.479999542236328,
      "high": 8.489999771118164,
      "low": 8.357000350952148,
      "close": 8.460000038146973,
      "volume": 67100
    },
    {
      "time": "2026-05-28",
      "open": 8.430000305175781,
      "high": 8.71500015258789,
      "low": 8.430000305175781,
      "close": 8.6899995803833,
      "volume": 89100
    },
    {
      "time": "2026-05-29",
      "open": 8.670000076293945,
      "high": 8.918000221252441,
      "low": 8.569999694824219,
      "close": 8.899999618530273,
      "volume": 60900
    },
    {
      "time": "2026-06-01",
      "open": 8.890000343322754,
      "high": 8.949999809265137,
      "low": 8.760000228881836,
      "close": 8.920000076293945,
      "volume": 139500
    },
    {
      "time": "2026-06-02",
      "open": 8.899999618530273,
      "high": 8.989999771118164,
      "low": 8.611000061035156,
      "close": 8.739999771118164,
      "volume": 91700
    },
    {
      "time": "2026-06-03",
      "open": 8.729999542236328,
      "high": 8.800000190734863,
      "low": 8.479999542236328,
      "close": 8.489999771118164,
      "volume": 62600
    },
    {
      "time": "2026-06-04",
      "open": 8.550000190734863,
      "high": 8.710000038146973,
      "low": 8.520000457763672,
      "close": 8.630000114440918,
      "volume": 26300
    },
    {
      "time": "2026-06-05",
      "open": 8.609999656677246,
      "high": 8.760000228881836,
      "low": 8.420000076293945,
      "close": 8.4399995803833,
      "volume": 73600
    },
    {
      "time": "2026-06-08",
      "open": 8.59000015258789,
      "high": 8.635000228881836,
      "low": 8.350000381469727,
      "close": 8.359999656677246,
      "volume": 66000
    },
    {
      "time": "2026-06-09",
      "open": 8.359999656677246,
      "high": 8.59000015258789,
      "low": 8.350000381469727,
      "close": 8.529999732971191,
      "volume": 66700
    },
    {
      "time": "2026-06-10",
      "open": 8.529999732971191,
      "high": 8.635000228881836,
      "low": 8.40999984741211,
      "close": 8.40999984741211,
      "volume": 39200
    },
    {
      "time": "2026-06-11",
      "open": 8.40999984741211,
      "high": 8.770000457763672,
      "low": 8.300000190734863,
      "close": 8.510000228881836,
      "volume": 58800
    },
    {
      "time": "2026-06-12",
      "open": 8.5,
      "high": 8.699000358581543,
      "low": 8.399999618530273,
      "close": 8.539999961853027,
      "volume": 72800
    },
    {
      "time": "2026-06-15",
      "open": 8.619999885559082,
      "high": 8.779999732971191,
      "low": 8.539999961853027,
      "close": 8.545000076293945,
      "volume": 161300
    },
    {
      "time": "2026-06-16",
      "open": 8.569999694824219,
      "high": 8.760000228881836,
      "low": 8.4399995803833,
      "close": 8.489999771118164,
      "volume": 122100
    },
    {
      "time": "2026-06-17",
      "open": 8.460000038146973,
      "high": 8.6899995803833,
      "low": 8.418000221252441,
      "close": 8.4399995803833,
      "volume": 79100
    },
    {
      "time": "2026-06-18",
      "open": 8.550000190734863,
      "high": 8.609999656677246,
      "low": 8.449999809265137,
      "close": 8.460000038146973,
      "volume": 121200
    },
    {
      "time": "2026-06-22",
      "open": 8.369999885559082,
      "high": 8.670999526977539,
      "low": 8.260000228881836,
      "close": 8.350000381469727,
      "volume": 97900
    },
    {
      "time": "2026-06-23",
      "open": 8.319999694824219,
      "high": 8.625,
      "low": 8.25,
      "close": 8.4399995803833,
      "volume": 59500
    },
    {
      "time": "2026-06-24",
      "open": 8.449999809265137,
      "high": 8.65999984741211,
      "low": 8.444999694824219,
      "close": 8.550000190734863,
      "volume": 134700
    },
    {
      "time": "2026-06-25",
      "open": 8.579999923706055,
      "high": 8.755000114440918,
      "low": 8.484999656677246,
      "close": 8.59000015258789,
      "volume": 168900
    },
    {
      "time": "2026-06-26",
      "open": 8.609999656677246,
      "high": 8.800000190734863,
      "low": 8.359999656677246,
      "close": 8.420000076293945,
      "volume": 1271300
    },
    {
      "time": "2026-06-29",
      "open": 8.550000190734863,
      "high": 8.5649995803833,
      "low": 8.399999618530273,
      "close": 8.479999542236328,
      "volume": 138300
    },
    {
      "time": "2026-06-30",
      "open": 8.15999984741211,
      "high": 8.210000038146973,
      "low": 7.829999923706055,
      "close": 7.900000095367432,
      "volume": 152700
    },
    {
      "time": "2026-07-01",
      "open": 7.909999847412109,
      "high": 8.380000114440918,
      "low": 7.880000114440918,
      "close": 8.300000190734863,
      "volume": 97400
    },
    {
      "time": "2026-07-02",
      "open": 8.359999656677246,
      "high": 8.385000228881836,
      "low": 8.104999542236328,
      "close": 8.1899995803833,
      "volume": 50700
    },
    {
      "time": "2026-07-06",
      "open": 8.229999542236328,
      "high": 8.3149995803833,
      "low": 8.180000305175781,
      "close": 8.210000038146973,
      "volume": 55000
    },
    {
      "time": "2026-07-07",
      "open": 8.260000228881836,
      "high": 8.34000015258789,
      "low": 7.870999813079834,
      "close": 7.920000076293945,
      "volume": 61800
    },
    {
      "time": "2026-07-08",
      "open": 7.880000114440918,
      "high": 7.989999771118164,
      "low": 7.804999828338623,
      "close": 7.880000114440918,
      "volume": 73300
    },
    {
      "time": "2026-07-09",
      "open": 7.929999828338623,
      "high": 8.050000190734863,
      "low": 7.820000171661377,
      "close": 8.050000190734863,
      "volume": 63400
    },
    {
      "time": "2026-07-10",
      "open": 8.069999694824219,
      "high": 8.119999885559082,
      "low": 8.010000228881836,
      "close": 8.039999961853027,
      "volume": 31700
    },
    {
      "time": "2026-07-13",
      "open": 8.069999694824219,
      "high": 8.300000190734863,
      "low": 8.069999694824219,
      "close": 8.119999885559082,
      "volume": 68600
    },
    {
      "time": "2026-07-14",
      "open": 8.09000015258789,
      "high": 8.319999694824219,
      "low": 8.09000015258789,
      "close": 8.260000228881836,
      "volume": 69600
    },
    {
      "time": "2026-07-15",
      "open": 8.3100004196167,
      "high": 8.484999656677246,
      "low": 8.270000457763672,
      "close": 8.3100004196167,
      "volume": 43100
    },
    {
      "time": "2026-07-16",
      "open": 8.350000381469727,
      "high": 8.59000015258789,
      "low": 8.239999771118164,
      "close": 8.539999961853027,
      "volume": 77300
    },
    {
      "time": "2026-07-17",
      "open": 8.5600004196167,
      "high": 8.649999618530273,
      "low": 8.260000228881836,
      "close": 8.300000190734863,
      "volume": 21500
    },
    {
      "time": "2026-07-20",
      "open": 8.369999885559082,
      "high": 8.369999885559082,
      "low": 7.900000095367432,
      "close": 8.069999694824219,
      "volume": 101800
    },
    {
      "time": "2026-07-21",
      "open": 8.074999809265137,
      "high": 8.109999656677246,
      "low": 7.980000019073486,
      "close": 8.09000015258789,
      "volume": 50500
    },
    {
      "time": "2026-07-22",
      "open": 8.069999694824219,
      "high": 8.140000343322754,
      "low": 8.03499984741211,
      "close": 8.09000015258789,
      "volume": 19400
    },
    {
      "time": "2026-07-23",
      "open": 8.100000381469727,
      "high": 8.100000381469727,
      "low": 7.769999980926514,
      "close": 7.769999980926514,
      "volume": 53800
    },
    {
      "time": "2026-07-24",
      "open": 7.809999942779541,
      "high": 8.005000114440918,
      "low": 7.789999961853027,
      "close": 7.980000019073486,
      "volume": 60000
    },
    {
      "time": "2026-07-27",
      "open": 8.029999732971191,
      "high": 8.100000381469727,
      "low": 7.829999923706055,
      "close": 8.020000457763672,
      "volume": 48800
    },
    {
      "time": "2026-07-28",
      "open": 8,
      "high": 8.069999694824219,
      "low": 7.894999980926514,
      "close": 8,
      "volume": 44700
    },
    {
      "time": "2026-07-29",
      "open": 8.029999732971191,
      "high": 8.029999732971191,
      "low": 7.857999801635742,
      "close": 7.860000133514404,
      "volume": 53500
    },
    {
      "time": "2026-07-30",
      "open": 7.900000095367432,
      "high": 8.039999961853027,
      "low": 7.860000133514404,
      "close": 8.010000228881836,
      "volume": 61900
    },
    {
      "time": "2026-07-31",
      "open": 8.0600004196167,
      "high": 8.0649995803833,
      "low": 7.789999961853027,
      "close": 7.840000152587891,
      "volume": 38000
    },
    {
      "time": "2026-08-03",
      "open": 7.860000133514404,
      "high": 8.050000190734863,
      "low": 7.764999866485596,
      "close": 7.78000020980835,
      "volume": 72900
    },
    {
      "time": "2026-08-04",
      "open": 7.900000095367432,
      "high": 8.010000228881836,
      "low": 7.630000114440918,
      "close": 7.820000171661377,
      "volume": 135300
    },
    {
      "time": "2026-08-05",
      "open": 7.849999904632568,
      "high": 7.875,
      "low": 7.630000114440918,
      "close": 7.71999979019165,
      "volume": 65600
    },
    {
      "time": "2026-08-06",
      "open": 7.579999923706055,
      "high": 7.941999912261963,
      "low": 7.579999923706055,
      "close": 7.849999904632568,
      "volume": 48300
    },
    {
      "time": "2026-08-07",
      "open": 7.800000190734863,
      "high": 7.821000099182129,
      "low": 7.559999942779541,
      "close": 7.800000190734863,
      "volume": 112200
    },
    {
      "time": "2026-08-10",
      "open": 7.730000019073486,
      "high": 7.829999923706055,
      "low": 7.710000038146973,
      "close": 7.730000019073486,
      "volume": 81800
    },
    {
      "time": "2026-08-11",
      "open": 7.699999809265137,
      "high": 7.775000095367432,
      "low": 7.489999771118164,
      "close": 7.489999771118164,
      "volume": 100300
    },
    {
      "time": "2026-08-12",
      "open": 7.710000038146973,
      "high": 7.710000038146973,
      "low": 7.5,
      "close": 7.510000228881836,
      "volume": 80900
    },
    {
      "time": "2026-08-13",
      "open": 7.489999771118164,
      "high": 7.579999923706055,
      "low": 7.364999771118164,
      "close": 7.5,
      "volume": 258000
    },
    {
      "time": "2026-08-14",
      "open": 7.550000190734863,
      "high": 7.769999980926514,
      "low": 7.400000095367432,
      "close": 7.75,
      "volume": 203200
    },
    {
      "time": "2026-08-17",
      "open": 7.769999980926514,
      "high": 7.86299991607666,
      "low": 7.644999980926514,
      "close": 7.760000228881836,
      "volume": 84200
    },
    {
      "time": "2026-08-18",
      "open": 7.820000171661377,
      "high": 7.909999847412109,
      "low": 7.699999809265137,
      "close": 7.900000095367432,
      "volume": 63700
    },
    {
      "time": "2026-08-19",
      "open": 7.940000057220459,
      "high": 7.989999771118164,
      "low": 7.664999961853027,
      "close": 7.690000057220459,
      "volume": 98000
    },
    {
      "time": "2026-08-20",
      "open": 7.78000020980835,
      "high": 7.78000020980835,
      "low": 7.579999923706055,
      "close": 7.619999885559082,
      "volume": 52800
    },
    {
      "time": "2026-08-21",
      "open": 7.699999809265137,
      "high": 7.849999904632568,
      "low": 7.610000133514404,
      "close": 7.650000095367432,
      "volume": 50100
    },
    {
      "time": "2026-08-24",
      "open": 7.650000095367432,
      "high": 7.75,
      "low": 7.590000152587891,
      "close": 7.610000133514404,
      "volume": 37300
    },
    {
      "time": "2026-08-25",
      "open": 7.619999885559082,
      "high": 7.659999847412109,
      "low": 7.519999980926514,
      "close": 7.599999904632568,
      "volume": 53300
    },
    {
      "time": "2026-08-26",
      "open": 7.610000133514404,
      "high": 7.656000137329102,
      "low": 7.53000020980835,
      "close": 7.550000190734863,
      "volume": 35900
    },
    {
      "time": "2026-08-27",
      "open": 7.599999904632568,
      "high": 7.610000133514404,
      "low": 7.5,
      "close": 7.539999961853027,
      "volume": 31900
    },
    {
      "time": "2026-08-28",
      "open": 7.590000152587891,
      "high": 7.679999828338623,
      "low": 7.46999979019165,
      "close": 7.5,
      "volume": 36900
    },
    {
      "time": "2026-08-31",
      "open": 7.5,
      "high": 7.599999904632568,
      "low": 7.429999828338623,
      "close": 7.489999771118164,
      "volume": 56700
    },
    {
      "time": "2026-09-01",
      "open": 7.420000076293945,
      "high": 7.513999938964844,
      "low": 7.420000076293945,
      "close": 7.46999979019165,
      "volume": 74200
    },
    {
      "time": "2026-09-02",
      "open": 7.489999771118164,
      "high": 7.550000190734863,
      "low": 7.409999847412109,
      "close": 7.460000038146973,
      "volume": 40400
    },
    {
      "time": "2026-09-03",
      "open": 7.460000038146973,
      "high": 7.539999961853027,
      "low": 7.400000095367432,
      "close": 7.46999979019165,
      "volume": 42500
    },
    {
      "time": "2026-09-04",
      "open": 7.5,
      "high": 7.709000110626221,
      "low": 7.409999847412109,
      "close": 7.480000019073486,
      "volume": 43400
    },
    {
      "time": "2026-09-08",
      "open": 7.480000019073486,
      "high": 7.599999904632568,
      "low": 7.400000095367432,
      "close": 7.480000019073486,
      "volume": 49400
    },
    {
      "time": "2026-09-09",
      "open": 7.46999979019165,
      "high": 7.46999979019165,
      "low": 7.400000095367432,
      "close": 7.400000095367432,
      "volume": 37000
    },
    {
      "time": "2026-09-10",
      "open": 7.400000095367432,
      "high": 7.550000190734863,
      "low": 7.28000020980835,
      "close": 7.28000020980835,
      "volume": 84700
    },
    {
      "time": "2026-09-11",
      "open": 7.380000114440918,
      "high": 7.449999809265137,
      "low": 7.235000133514404,
      "close": 7.269999980926514,
      "volume": 63100
    },
    {
      "time": "2026-09-14",
      "open": 7.260000228881836,
      "high": 7.375,
      "low": 7.192699909210205,
      "close": 7.320000171661377,
      "volume": 93054
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 9.998000011444091
    },
    {
      "time": "2025-11-24",
      "value": 9.973000011444093
    },
    {
      "time": "2025-11-25",
      "value": 9.955000019073486
    },
    {
      "time": "2025-11-26",
      "value": 9.928000030517579
    },
    {
      "time": "2025-11-28",
      "value": 9.894800033569336
    },
    {
      "time": "2025-12-01",
      "value": 9.87780002593994
    },
    {
      "time": "2025-12-02",
      "value": 9.851000022888183
    },
    {
      "time": "2025-12-03",
      "value": 9.830400009155273
    },
    {
      "time": "2025-12-04",
      "value": 9.808999996185303
    },
    {
      "time": "2025-12-05",
      "value": 9.788399982452393
    },
    {
      "time": "2025-12-08",
      "value": 9.76379997253418
    },
    {
      "time": "2025-12-09",
      "value": 9.740399971008301
    },
    {
      "time": "2025-12-10",
      "value": 9.735199966430663
    },
    {
      "time": "2025-12-11",
      "value": 9.735799980163574
    },
    {
      "time": "2025-12-12",
      "value": 9.739799976348877
    },
    {
      "time": "2025-12-15",
      "value": 9.740999984741212
    },
    {
      "time": "2025-12-16",
      "value": 9.748799991607665
    },
    {
      "time": "2025-12-17",
      "value": 9.758199996948242
    },
    {
      "time": "2025-12-18",
      "value": 9.764200000762939
    },
    {
      "time": "2025-12-19",
      "value": 9.768999996185302
    },
    {
      "time": "2025-12-22",
      "value": 9.777800006866455
    },
    {
      "time": "2025-12-23",
      "value": 9.788000011444092
    },
    {
      "time": "2025-12-24",
      "value": 9.787000007629395
    },
    {
      "time": "2025-12-26",
      "value": 9.785800018310546
    },
    {
      "time": "2025-12-29",
      "value": 9.789400024414062
    },
    {
      "time": "2025-12-30",
      "value": 9.79700002670288
    },
    {
      "time": "2025-12-31",
      "value": 9.79120002746582
    },
    {
      "time": "2026-01-02",
      "value": 9.78040002822876
    },
    {
      "time": "2026-01-05",
      "value": 9.779600009918212
    },
    {
      "time": "2026-01-06",
      "value": 9.774200000762939
    },
    {
      "time": "2026-01-07",
      "value": 9.763199996948241
    },
    {
      "time": "2026-01-08",
      "value": 9.752799987792969
    },
    {
      "time": "2026-01-09",
      "value": 9.743399982452393
    },
    {
      "time": "2026-01-12",
      "value": 9.737199974060058
    },
    {
      "time": "2026-01-13",
      "value": 9.730399990081787
    },
    {
      "time": "2026-01-14",
      "value": 9.714799995422362
    },
    {
      "time": "2026-01-15",
      "value": 9.711199989318848
    },
    {
      "time": "2026-01-16",
      "value": 9.707799987792969
    },
    {
      "time": "2026-01-20",
      "value": 9.700799980163573
    },
    {
      "time": "2026-01-21",
      "value": 9.701399974822998
    },
    {
      "time": "2026-01-22",
      "value": 9.701199989318848
    },
    {
      "time": "2026-01-23",
      "value": 9.699399986267089
    },
    {
      "time": "2026-01-26",
      "value": 9.694199981689453
    },
    {
      "time": "2026-01-27",
      "value": 9.69119997024536
    },
    {
      "time": "2026-01-28",
      "value": 9.685399971008302
    },
    {
      "time": "2026-01-29",
      "value": 9.67859998703003
    },
    {
      "time": "2026-01-30",
      "value": 9.674799976348877
    },
    {
      "time": "2026-02-02",
      "value": 9.677799968719482
    },
    {
      "time": "2026-02-03",
      "value": 9.673599967956543
    },
    {
      "time": "2026-02-04",
      "value": 9.673399982452393
    },
    {
      "time": "2026-02-05",
      "value": 9.662999992370606
    },
    {
      "time": "2026-02-06",
      "value": 9.65159999847412
    },
    {
      "time": "2026-02-09",
      "value": 9.628999996185303
    },
    {
      "time": "2026-02-10",
      "value": 9.612199993133546
    },
    {
      "time": "2026-02-11",
      "value": 9.594999980926513
    },
    {
      "time": "2026-02-12",
      "value": 9.572199974060059
    },
    {
      "time": "2026-02-13",
      "value": 9.565199966430663
    },
    {
      "time": "2026-02-17",
      "value": 9.552399978637695
    },
    {
      "time": "2026-02-18",
      "value": 9.549799976348877
    },
    {
      "time": "2026-02-19",
      "value": 9.54359998703003
    },
    {
      "time": "2026-02-20",
      "value": 9.536199989318847
    },
    {
      "time": "2026-02-23",
      "value": 9.524200000762939
    },
    {
      "time": "2026-02-24",
      "value": 9.507800006866455
    },
    {
      "time": "2026-02-25",
      "value": 9.491599998474122
    },
    {
      "time": "2026-02-26",
      "value": 9.475
    },
    {
      "time": "2026-02-27",
      "value": 9.458799991607666
    },
    {
      "time": "2026-03-02",
      "value": 9.43939998626709
    },
    {
      "time": "2026-03-03",
      "value": 9.420999984741211
    },
    {
      "time": "2026-03-04",
      "value": 9.40519998550415
    },
    {
      "time": "2026-03-05",
      "value": 9.397599983215333
    },
    {
      "time": "2026-03-06",
      "value": 9.384599971771241
    },
    {
      "time": "2026-03-09",
      "value": 9.370799980163575
    },
    {
      "time": "2026-03-10",
      "value": 9.356799983978272
    },
    {
      "time": "2026-03-11",
      "value": 9.343599967956543
    },
    {
      "time": "2026-03-12",
      "value": 9.329199962615967
    },
    {
      "time": "2026-03-13",
      "value": 9.30399995803833
    },
    {
      "time": "2026-03-16",
      "value": 9.287799949645995
    },
    {
      "time": "2026-03-17",
      "value": 9.27319995880127
    },
    {
      "time": "2026-03-18",
      "value": 9.244799976348878
    },
    {
      "time": "2026-03-19",
      "value": 9.215599975585938
    },
    {
      "time": "2026-03-20",
      "value": 9.1903999710083
    },
    {
      "time": "2026-03-23",
      "value": 9.170399971008301
    },
    {
      "time": "2026-03-24",
      "value": 9.149199981689453
    },
    {
      "time": "2026-03-25",
      "value": 9.128799991607666
    },
    {
      "time": "2026-03-26",
      "value": 9.107399978637694
    },
    {
      "time": "2026-03-27",
      "value": 9.085199966430665
    },
    {
      "time": "2026-03-30",
      "value": 9.05739995956421
    },
    {
      "time": "2026-03-31",
      "value": 9.025799961090089
    },
    {
      "time": "2026-04-01",
      "value": 8.99879997253418
    },
    {
      "time": "2026-04-02",
      "value": 8.967799978256226
    },
    {
      "time": "2026-04-06",
      "value": 8.936199970245362
    },
    {
      "time": "2026-04-07",
      "value": 8.905199975967408
    },
    {
      "time": "2026-04-08",
      "value": 8.881599979400635
    },
    {
      "time": "2026-04-09",
      "value": 8.85479998588562
    },
    {
      "time": "2026-04-10",
      "value": 8.827999992370605
    },
    {
      "time": "2026-04-13",
      "value": 8.79439998626709
    },
    {
      "time": "2026-04-14",
      "value": 8.762999992370606
    },
    {
      "time": "2026-04-15",
      "value": 8.73159999847412
    },
    {
      "time": "2026-04-16",
      "value": 8.698199996948242
    },
    {
      "time": "2026-04-17",
      "value": 8.667199993133545
    },
    {
      "time": "2026-04-20",
      "value": 8.640399990081788
    },
    {
      "time": "2026-04-21",
      "value": 8.609999990463256
    },
    {
      "time": "2026-04-22",
      "value": 8.57859998703003
    },
    {
      "time": "2026-04-23",
      "value": 8.542999982833862
    },
    {
      "time": "2026-04-24",
      "value": 8.509799995422362
    },
    {
      "time": "2026-04-27",
      "value": 8.478400001525879
    },
    {
      "time": "2026-04-28",
      "value": 8.442600002288819
    },
    {
      "time": "2026-04-29",
      "value": 8.40420000076294
    },
    {
      "time": "2026-04-30",
      "value": 8.361000003814697
    },
    {
      "time": "2026-05-01",
      "value": 8.326800003051758
    },
    {
      "time": "2026-05-04",
      "value": 8.289600009918212
    },
    {
      "time": "2026-05-05",
      "value": 8.257400007247925
    },
    {
      "time": "2026-05-06",
      "value": 8.22539999961853
    },
    {
      "time": "2026-05-07",
      "value": 8.191400003433227
    },
    {
      "time": "2026-05-08",
      "value": 8.155000009536742
    },
    {
      "time": "2026-05-11",
      "value": 8.115800008773803
    },
    {
      "time": "2026-05-12",
      "value": 8.075400009155274
    },
    {
      "time": "2026-05-13",
      "value": 8.034800004959106
    },
    {
      "time": "2026-05-14",
      "value": 8.006200017929077
    },
    {
      "time": "2026-05-15",
      "value": 7.971800022125244
    },
    {
      "time": "2026-05-18",
      "value": 7.943400020599365
    },
    {
      "time": "2026-05-19",
      "value": 7.917200012207031
    },
    {
      "time": "2026-05-20",
      "value": 7.894000015258789
    },
    {
      "time": "2026-05-21",
      "value": 7.87560001373291
    },
    {
      "time": "2026-05-22",
      "value": 7.863200016021729
    },
    {
      "time": "2026-05-26",
      "value": 7.862600021362304
    },
    {
      "time": "2026-05-27",
      "value": 7.859400024414063
    },
    {
      "time": "2026-05-28",
      "value": 7.862800006866455
    },
    {
      "time": "2026-05-29",
      "value": 7.874599990844726
    },
    {
      "time": "2026-06-01",
      "value": 7.89
    },
    {
      "time": "2026-06-02",
      "value": 7.900200004577637
    },
    {
      "time": "2026-06-03",
      "value": 7.902800006866455
    },
    {
      "time": "2026-06-04",
      "value": 7.909200000762939
    },
    {
      "time": "2026-06-05",
      "value": 7.911999988555908
    },
    {
      "time": "2026-06-08",
      "value": 7.917799987792969
    },
    {
      "time": "2026-06-09",
      "value": 7.928599987030029
    },
    {
      "time": "2026-06-10",
      "value": 7.937799987792968
    },
    {
      "time": "2026-06-11",
      "value": 7.954599990844726
    },
    {
      "time": "2026-06-12",
      "value": 7.97019998550415
    },
    {
      "time": "2026-06-15",
      "value": 7.98729998588562
    },
    {
      "time": "2026-06-16",
      "value": 8.003299980163574
    },
    {
      "time": "2026-06-17",
      "value": 8.019099969863891
    },
    {
      "time": "2026-06-18",
      "value": 8.028699970245361
    },
    {
      "time": "2026-06-22",
      "value": 8.037699975967406
    },
    {
      "time": "2026-06-23",
      "value": 8.050899963378907
    },
    {
      "time": "2026-06-24",
      "value": 8.067699966430665
    },
    {
      "time": "2026-06-25",
      "value": 8.0828999710083
    },
    {
      "time": "2026-06-26",
      "value": 8.09209997177124
    },
    {
      "time": "2026-06-29",
      "value": 8.107499961853028
    },
    {
      "time": "2026-06-30",
      "value": 8.109499959945678
    },
    {
      "time": "2026-07-01",
      "value": 8.118699960708618
    },
    {
      "time": "2026-07-02",
      "value": 8.126899948120117
    },
    {
      "time": "2026-07-06",
      "value": 8.138899946212769
    },
    {
      "time": "2026-07-07",
      "value": 8.147899951934814
    },
    {
      "time": "2026-07-08",
      "value": 8.154899950027465
    },
    {
      "time": "2026-07-09",
      "value": 8.165099954605102
    },
    {
      "time": "2026-07-10",
      "value": 8.173499956130982
    },
    {
      "time": "2026-07-13",
      "value": 8.187499952316283
    },
    {
      "time": "2026-07-14",
      "value": 8.202899961471557
    },
    {
      "time": "2026-07-15",
      "value": 8.216499967575073
    },
    {
      "time": "2026-07-16",
      "value": 8.237099962234497
    },
    {
      "time": "2026-07-17",
      "value": 8.250899963378906
    },
    {
      "time": "2026-07-20",
      "value": 8.258099956512451
    },
    {
      "time": "2026-07-21",
      "value": 8.26569995880127
    },
    {
      "time": "2026-07-22",
      "value": 8.274899959564209
    },
    {
      "time": "2026-07-23",
      "value": 8.282099962234497
    },
    {
      "time": "2026-07-24",
      "value": 8.294499959945679
    },
    {
      "time": "2026-07-27",
      "value": 8.3078999710083
    },
    {
      "time": "2026-07-28",
      "value": 8.307499961853027
    },
    {
      "time": "2026-07-29",
      "value": 8.306099967956543
    },
    {
      "time": "2026-07-30",
      "value": 8.306499977111816
    },
    {
      "time": "2026-07-31",
      "value": 8.304099979400634
    },
    {
      "time": "2026-08-03",
      "value": 8.29809998512268
    },
    {
      "time": "2026-08-04",
      "value": 8.290699996948241
    },
    {
      "time": "2026-08-05",
      "value": 8.279099988937379
    },
    {
      "time": "2026-08-06",
      "value": 8.26609998703003
    },
    {
      "time": "2026-08-07",
      "value": 8.252899990081787
    },
    {
      "time": "2026-08-10",
      "value": 8.233699998855592
    },
    {
      "time": "2026-08-11",
      "value": 8.205500001907348
    },
    {
      "time": "2026-08-12",
      "value": 8.177300004959106
    },
    {
      "time": "2026-08-13",
      "value": 8.152500009536743
    },
    {
      "time": "2026-08-14",
      "value": 8.13770001411438
    },
    {
      "time": "2026-08-17",
      "value": 8.120300016403199
    },
    {
      "time": "2026-08-18",
      "value": 8.10950002670288
    },
    {
      "time": "2026-08-19",
      "value": 8.096100034713745
    },
    {
      "time": "2026-08-20",
      "value": 8.077900037765502
    },
    {
      "time": "2026-08-21",
      "value": 8.06270004272461
    },
    {
      "time": "2026-08-24",
      "value": 8.044700040817261
    },
    {
      "time": "2026-08-25",
      "value": 8.025900039672852
    },
    {
      "time": "2026-08-26",
      "value": 8.00600004196167
    },
    {
      "time": "2026-08-27",
      "value": 7.987000045776367
    },
    {
      "time": "2026-08-28",
      "value": 7.968200054168701
    },
    {
      "time": "2026-08-31",
      "value": 7.948800048828125
    },
    {
      "time": "2026-09-01",
      "value": 7.931200037002563
    },
    {
      "time": "2026-09-02",
      "value": 7.911600046157837
    },
    {
      "time": "2026-09-03",
      "value": 7.890000038146972
    },
    {
      "time": "2026-09-04",
      "value": 7.867800035476685
    },
    {
      "time": "2026-09-08",
      "value": 7.849000034332275
    },
    {
      "time": "2026-09-09",
      "value": 7.8274000453948975
    },
    {
      "time": "2026-09-10",
      "value": 7.815000047683716
    },
    {
      "time": "2026-09-11",
      "value": 7.794400043487549
    },
    {
      "time": "2026-09-14",
      "value": 7.777000055313111
    }
  ],
  "analysis": null
}