{
  "ok": true,
  "cached": false,
  "ticker": "AFCG",
  "price": 3.51,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "TANNENBAUM LEONARD M",
      "title": "Director",
      "is_csuite": 0,
      "value": 121100,
      "avg_price": 3.46,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "TANNENBAUM LEONARD M",
      "title": "Director",
      "is_csuite": 0,
      "value": 54651,
      "avg_price": 3.59,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "TANNENBAUM LEONARD M",
      "title": "Director",
      "is_csuite": 0,
      "value": 423887,
      "avg_price": 3.56,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "TANNENBAUM LEONARD M",
      "title": "Director",
      "is_csuite": 0,
      "value": 204300,
      "avg_price": 3.4,
      "filing_date": "2026-08-26"
    },
    {
      "owner": "TANNENBAUM LEONARD M",
      "title": "Director",
      "is_csuite": 0,
      "value": 82000,
      "avg_price": 3.28,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "TANNENBAUM LEONARD M",
      "title": "Director",
      "is_csuite": 0,
      "value": 44687,
      "avg_price": 3.48,
      "filing_date": "2026-08-19"
    },
    {
      "owner": "Hetzel Brandon",
      "title": "CFO and Treasurer",
      "is_csuite": 1,
      "value": 4389,
      "avg_price": 3,
      "filing_date": "2026-08-17"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Advanced Flower Capital Insider Bought Shares Worth $423,887, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/advanced-flower-capital-insider-bought-210948627.html",
      "published": "2026-09-01"
    },
    {
      "title": "Advanced Flower Capital (AFCG) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/48885d19-a101-3931-ba6f-a3034f97534b/advanced-flower-capital.html",
      "published": "2026-08-20"
    },
    {
      "title": "Advanced Flower Capital Inc (AFCG) (Q2 2026) Earnings Call Highlights: NAV Surges 4. ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/advanced-flower-capital-inc-afcg-230306997.html",
      "published": "2026-08-13"
    },
    {
      "title": "Advanced Flower Capital Inc. Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/833c4848-caf8-3976-904c-30bd5bbab2ab/advanced-flower-capital-inc..html",
      "published": "2026-08-13"
    },
    {
      "title": "AFC Gamma Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/6f75c99e-e50b-332c-b820-3b097bc1c3f6/afc-gamma-q2-earnings-call.html",
      "published": "2026-08-13"
    },
    {
      "title": "AFC Announces Financial Results for the Second Quarter 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/afc-announces-financial-results-second-113300341.html",
      "published": "2026-08-13"
    },
    {
      "title": "Gladstone Investment (GAIN) Q1 Earnings and Revenues Beat Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gladstone-investment-gain-q1-earnings-214005131.html",
      "published": "2026-08-06"
    },
    {
      "title": "AFC Schedules Earnings Release and Conference Call for the Second Quarter Ended June 30, 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/afc-schedules-earnings-release-conference-120000004.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 4.650000095367432,
      "high": 4.699999809265137,
      "low": 4.485000133514404,
      "close": 4.650000095367432,
      "volume": 281100
    },
    {
      "time": "2025-09-16",
      "open": 4.610000133514404,
      "high": 4.650000095367432,
      "low": 4.489999771118164,
      "close": 4.550000190734863,
      "volume": 211200
    },
    {
      "time": "2025-09-17",
      "open": 4.550000190734863,
      "high": 4.574999809265137,
      "low": 4.369999885559082,
      "close": 4.389999866485596,
      "volume": 416000
    },
    {
      "time": "2025-09-18",
      "open": 4.489999771118164,
      "high": 4.579999923706055,
      "low": 4.429999828338623,
      "close": 4.5,
      "volume": 224000
    },
    {
      "time": "2025-09-19",
      "open": 4.5,
      "high": 4.53000020980835,
      "low": 4.199999809265137,
      "close": 4.429999828338623,
      "volume": 942600
    },
    {
      "time": "2025-09-22",
      "open": 4.349999904632568,
      "high": 4.349999904632568,
      "low": 4.059999942779541,
      "close": 4.170000076293945,
      "volume": 386800
    },
    {
      "time": "2025-09-23",
      "open": 4.159999847412109,
      "high": 4.289999961853027,
      "low": 4.079999923706055,
      "close": 4.079999923706055,
      "volume": 204000
    },
    {
      "time": "2025-09-24",
      "open": 4.070000171661377,
      "high": 4.230000019073486,
      "low": 4.059999942779541,
      "close": 4.139999866485596,
      "volume": 201400
    },
    {
      "time": "2025-09-25",
      "open": 4.079999923706055,
      "high": 4.150000095367432,
      "low": 4.079999923706055,
      "close": 4.110000133514404,
      "volume": 247900
    },
    {
      "time": "2025-09-26",
      "open": 4.119999885559082,
      "high": 4.179999828338623,
      "low": 4.119999885559082,
      "close": 4.150000095367432,
      "volume": 114300
    },
    {
      "time": "2025-09-29",
      "open": 4.139999866485596,
      "high": 4.199999809265137,
      "low": 3.9700000286102295,
      "close": 4.110000133514404,
      "volume": 411700
    },
    {
      "time": "2025-09-30",
      "open": 3.9200000762939453,
      "high": 4.010000228881836,
      "low": 3.700000047683716,
      "close": 3.8299999237060547,
      "volume": 415000
    },
    {
      "time": "2025-10-01",
      "open": 3.819999933242798,
      "high": 3.9000000953674316,
      "low": 3.7699999809265137,
      "close": 3.859999895095825,
      "volume": 332500
    },
    {
      "time": "2025-10-02",
      "open": 3.869999885559082,
      "high": 3.9000000953674316,
      "low": 3.8299999237060547,
      "close": 3.880000114440918,
      "volume": 157200
    },
    {
      "time": "2025-10-03",
      "open": 3.950000047683716,
      "high": 4.005000114440918,
      "low": 3.869999885559082,
      "close": 3.9100000858306885,
      "volume": 155000
    },
    {
      "time": "2025-10-06",
      "open": 3.9000000953674316,
      "high": 3.940000057220459,
      "low": 3.73799991607666,
      "close": 3.75,
      "volume": 195100
    },
    {
      "time": "2025-10-07",
      "open": 3.75,
      "high": 3.7799999713897705,
      "low": 3.690000057220459,
      "close": 3.7300000190734863,
      "volume": 137300
    },
    {
      "time": "2025-10-08",
      "open": 3.7100000381469727,
      "high": 3.819999933242798,
      "low": 3.700000047683716,
      "close": 3.799999952316284,
      "volume": 89000
    },
    {
      "time": "2025-10-09",
      "open": 3.759999990463257,
      "high": 3.799999952316284,
      "low": 3.609999895095825,
      "close": 3.609999895095825,
      "volume": 216500
    },
    {
      "time": "2025-10-10",
      "open": 3.609999895095825,
      "high": 3.6419999599456787,
      "low": 3.4200000762939453,
      "close": 3.440000057220459,
      "volume": 245100
    },
    {
      "time": "2025-10-13",
      "open": 3.5,
      "high": 3.5999999046325684,
      "low": 3.200000047683716,
      "close": 3.319999933242798,
      "volume": 609900
    },
    {
      "time": "2025-10-14",
      "open": 3.309999942779541,
      "high": 3.569999933242798,
      "low": 3.299999952316284,
      "close": 3.549999952316284,
      "volume": 195500
    },
    {
      "time": "2025-10-15",
      "open": 3.569999933242798,
      "high": 3.7699999809265137,
      "low": 3.5199999809265137,
      "close": 3.569999933242798,
      "volume": 267400
    },
    {
      "time": "2025-10-16",
      "open": 3.619999885559082,
      "high": 3.690000057220459,
      "low": 3.4000000953674316,
      "close": 3.430000066757202,
      "volume": 164200
    },
    {
      "time": "2025-10-17",
      "open": 3.359999895095825,
      "high": 3.494999885559082,
      "low": 3.3499999046325684,
      "close": 3.390000104904175,
      "volume": 148700
    },
    {
      "time": "2025-10-20",
      "open": 3.4000000953674316,
      "high": 3.490000009536743,
      "low": 3.4000000953674316,
      "close": 3.440000057220459,
      "volume": 120000
    },
    {
      "time": "2025-10-21",
      "open": 3.430000066757202,
      "high": 3.5399999618530273,
      "low": 3.390000104904175,
      "close": 3.440000057220459,
      "volume": 99400
    },
    {
      "time": "2025-10-22",
      "open": 3.440000057220459,
      "high": 3.4700000286102295,
      "low": 3.390000104904175,
      "close": 3.430000066757202,
      "volume": 75700
    },
    {
      "time": "2025-10-23",
      "open": 3.430000066757202,
      "high": 3.440000057220459,
      "low": 3.3499999046325684,
      "close": 3.4200000762939453,
      "volume": 120300
    },
    {
      "time": "2025-10-24",
      "open": 3.430000066757202,
      "high": 3.490000009536743,
      "low": 3.3510000705718994,
      "close": 3.4200000762939453,
      "volume": 116300
    },
    {
      "time": "2025-10-27",
      "open": 3.4000000953674316,
      "high": 3.440000057220459,
      "low": 3.3499999046325684,
      "close": 3.4000000953674316,
      "volume": 180500
    },
    {
      "time": "2025-10-28",
      "open": 3.390000104904175,
      "high": 3.4200000762939453,
      "low": 3.319999933242798,
      "close": 3.3399999141693115,
      "volume": 95500
    },
    {
      "time": "2025-10-29",
      "open": 3.319999933242798,
      "high": 3.4100000858306885,
      "low": 3.2799999713897705,
      "close": 3.2799999713897705,
      "volume": 150300
    },
    {
      "time": "2025-10-30",
      "open": 3.2699999809265137,
      "high": 3.3399999141693115,
      "low": 3.180000066757202,
      "close": 3.200000047683716,
      "volume": 193600
    },
    {
      "time": "2025-10-31",
      "open": 3.200000047683716,
      "high": 3.2890000343322754,
      "low": 3.0999999046325684,
      "close": 3.25,
      "volume": 156900
    },
    {
      "time": "2025-11-03",
      "open": 3.240000009536743,
      "high": 3.299999952316284,
      "low": 3.119999885559082,
      "close": 3.259999990463257,
      "volume": 210600
    },
    {
      "time": "2025-11-04",
      "open": 3.200000047683716,
      "high": 3.25600004196167,
      "low": 3.109999895095825,
      "close": 3.180000066757202,
      "volume": 117700
    },
    {
      "time": "2025-11-05",
      "open": 3.180000066757202,
      "high": 3.25,
      "low": 3.1500000953674316,
      "close": 3.2100000381469727,
      "volume": 99500
    },
    {
      "time": "2025-11-06",
      "open": 3.2100000381469727,
      "high": 3.2100000381469727,
      "low": 3.0399999618530273,
      "close": 3.0799999237060547,
      "volume": 190000
    },
    {
      "time": "2025-11-07",
      "open": 3.109999895095825,
      "high": 3.140000104904175,
      "low": 3.0429999828338623,
      "close": 3.119999885559082,
      "volume": 122300
    },
    {
      "time": "2025-11-10",
      "open": 3.1500000953674316,
      "high": 3.190000057220459,
      "low": 3.0850000381469727,
      "close": 3.130000114440918,
      "volume": 132000
    },
    {
      "time": "2025-11-11",
      "open": 3.109999895095825,
      "high": 3.259999990463257,
      "low": 3.109999895095825,
      "close": 3.240000009536743,
      "volume": 180100
    },
    {
      "time": "2025-11-12",
      "open": 3.25,
      "high": 3.3399999141693115,
      "low": 3.1500000953674316,
      "close": 3.259999990463257,
      "volume": 235600
    },
    {
      "time": "2025-11-13",
      "open": 3.3499999046325684,
      "high": 3.3499999046325684,
      "low": 3.0999999046325684,
      "close": 3.0999999046325684,
      "volume": 216300
    },
    {
      "time": "2025-11-14",
      "open": 3.0899999141693115,
      "high": 3.140000104904175,
      "low": 3.049999952316284,
      "close": 3.130000114440918,
      "volume": 99900
    },
    {
      "time": "2025-11-17",
      "open": 3.0999999046325684,
      "high": 3.121000051498413,
      "low": 3.0199999809265137,
      "close": 3.0199999809265137,
      "volume": 146000
    },
    {
      "time": "2025-11-18",
      "open": 3.0299999713897705,
      "high": 3.059999942779541,
      "low": 2.75,
      "close": 2.819999933242798,
      "volume": 333100
    },
    {
      "time": "2025-11-19",
      "open": 2.8499999046325684,
      "high": 2.8499999046325684,
      "low": 2.690000057220459,
      "close": 2.740000009536743,
      "volume": 260500
    },
    {
      "time": "2025-11-20",
      "open": 2.75,
      "high": 2.75,
      "low": 2.5199999809265137,
      "close": 2.5299999713897705,
      "volume": 309100
    },
    {
      "time": "2025-11-21",
      "open": 2.5399999618530273,
      "high": 2.7799999713897705,
      "low": 2.5299999713897705,
      "close": 2.6549999713897705,
      "volume": 403000
    },
    {
      "time": "2025-11-24",
      "open": 2.6600000858306885,
      "high": 2.75,
      "low": 2.634999990463257,
      "close": 2.7300000190734863,
      "volume": 202700
    },
    {
      "time": "2025-11-25",
      "open": 2.740000009536743,
      "high": 2.819999933242798,
      "low": 2.7300000190734863,
      "close": 2.819999933242798,
      "volume": 108700
    },
    {
      "time": "2025-11-26",
      "open": 2.7799999713897705,
      "high": 2.930000066757202,
      "low": 2.7799999713897705,
      "close": 2.9100000858306885,
      "volume": 159000
    },
    {
      "time": "2025-11-28",
      "open": 2.940000057220459,
      "high": 2.9600000381469727,
      "low": 2.8499999046325684,
      "close": 2.9200000762939453,
      "volume": 94000
    },
    {
      "time": "2025-12-01",
      "open": 2.9000000953674316,
      "high": 2.940000057220459,
      "low": 2.799999952316284,
      "close": 2.799999952316284,
      "volume": 444000
    },
    {
      "time": "2025-12-02",
      "open": 2.799999952316284,
      "high": 2.950000047683716,
      "low": 2.799999952316284,
      "close": 2.880000114440918,
      "volume": 208800
    },
    {
      "time": "2025-12-03",
      "open": 2.859999895095825,
      "high": 2.9700000286102295,
      "low": 2.859999895095825,
      "close": 2.9600000381469727,
      "volume": 276200
    },
    {
      "time": "2025-12-04",
      "open": 3,
      "high": 3.0230000019073486,
      "low": 2.880000114440918,
      "close": 2.890000104904175,
      "volume": 136100
    },
    {
      "time": "2025-12-05",
      "open": 2.890000104904175,
      "high": 3,
      "low": 2.859999895095825,
      "close": 2.880000114440918,
      "volume": 137100
    },
    {
      "time": "2025-12-08",
      "open": 2.869999885559082,
      "high": 2.884999990463257,
      "low": 2.759999990463257,
      "close": 2.7799999713897705,
      "volume": 178800
    },
    {
      "time": "2025-12-09",
      "open": 2.75,
      "high": 3.049999952316284,
      "low": 2.75,
      "close": 3.0299999713897705,
      "volume": 274100
    },
    {
      "time": "2025-12-10",
      "open": 3.009999990463257,
      "high": 3.0999999046325684,
      "low": 2.924999952316284,
      "close": 3.0799999237060547,
      "volume": 192400
    },
    {
      "time": "2025-12-11",
      "open": 3.0799999237060547,
      "high": 3.140000104904175,
      "low": 2.990000009536743,
      "close": 3.0299999713897705,
      "volume": 271600
    },
    {
      "time": "2025-12-12",
      "open": 3.240000009536743,
      "high": 3.5299999713897705,
      "low": 3.2049999237060547,
      "close": 3.5199999809265137,
      "volume": 690500
    },
    {
      "time": "2025-12-15",
      "open": 3.490000009536743,
      "high": 3.505000114440918,
      "low": 3.174999952316284,
      "close": 3.2899999618530273,
      "volume": 497900
    },
    {
      "time": "2025-12-16",
      "open": 3.2899999618530273,
      "high": 3.4200000762939453,
      "low": 3.140000104904175,
      "close": 3.200000047683716,
      "volume": 418800
    },
    {
      "time": "2025-12-17",
      "open": 3.240000009536743,
      "high": 3.3399999141693115,
      "low": 3.0299999713897705,
      "close": 3.049999952316284,
      "volume": 373300
    },
    {
      "time": "2025-12-18",
      "open": 3.059999942779541,
      "high": 3.1500000953674316,
      "low": 2.9200000762939453,
      "close": 2.9700000286102295,
      "volume": 326800
    },
    {
      "time": "2025-12-19",
      "open": 2.9800000190734863,
      "high": 3.009999990463257,
      "low": 2.881999969482422,
      "close": 2.890000104904175,
      "volume": 231300
    },
    {
      "time": "2025-12-22",
      "open": 3.0399999618530273,
      "high": 3.0399999618530273,
      "low": 2.819999933242798,
      "close": 2.859999895095825,
      "volume": 327900
    },
    {
      "time": "2025-12-23",
      "open": 2.9100000858306885,
      "high": 2.9100000858306885,
      "low": 2.759999990463257,
      "close": 2.7899999618530273,
      "volume": 215700
    },
    {
      "time": "2025-12-24",
      "open": 2.8399999141693115,
      "high": 2.9200000762939453,
      "low": 2.7899999618530273,
      "close": 2.9200000762939453,
      "volume": 111700
    },
    {
      "time": "2025-12-26",
      "open": 2.880000114440918,
      "high": 3.119999885559082,
      "low": 2.859999895095825,
      "close": 3.0999999046325684,
      "volume": 358000
    },
    {
      "time": "2025-12-29",
      "open": 3.0799999237060547,
      "high": 3.0899999141693115,
      "low": 2.7139999866485596,
      "close": 2.9000000953674316,
      "volume": 676100
    },
    {
      "time": "2025-12-30",
      "open": 2.8499999046325684,
      "high": 2.9600000381469727,
      "low": 2.8399999141693115,
      "close": 2.880000114440918,
      "volume": 149400
    },
    {
      "time": "2025-12-31",
      "open": 2.859999895095825,
      "high": 2.9200000762939453,
      "low": 2.809999942779541,
      "close": 2.8499999046325684,
      "volume": 232700
    },
    {
      "time": "2026-01-02",
      "open": 2.799999952316284,
      "high": 2.9700000286102295,
      "low": 2.7699999809265137,
      "close": 2.8499999046325684,
      "volume": 187300
    },
    {
      "time": "2026-01-05",
      "open": 2.859999895095825,
      "high": 3.0399999618530273,
      "low": 2.8499999046325684,
      "close": 3.0299999713897705,
      "volume": 238900
    },
    {
      "time": "2026-01-06",
      "open": 3,
      "high": 3,
      "low": 2.8499999046325684,
      "close": 2.930000066757202,
      "volume": 120400
    },
    {
      "time": "2026-01-07",
      "open": 2.940000057220459,
      "high": 2.9800000190734863,
      "low": 2.690000057220459,
      "close": 2.7200000286102295,
      "volume": 393500
    },
    {
      "time": "2026-01-08",
      "open": 2.7300000190734863,
      "high": 2.930000066757202,
      "low": 2.700000047683716,
      "close": 2.8299999237060547,
      "volume": 251100
    },
    {
      "time": "2026-01-09",
      "open": 2.869999885559082,
      "high": 2.890000104904175,
      "low": 2.7950000762939453,
      "close": 2.869999885559082,
      "volume": 256400
    },
    {
      "time": "2026-01-12",
      "open": 2.8499999046325684,
      "high": 2.940000057220459,
      "low": 2.811000108718872,
      "close": 2.880000114440918,
      "volume": 238400
    },
    {
      "time": "2026-01-13",
      "open": 2.9000000953674316,
      "high": 2.930000066757202,
      "low": 2.5999999046325684,
      "close": 2.619999885559082,
      "volume": 1146900
    },
    {
      "time": "2026-01-14",
      "open": 2.630000114440918,
      "high": 2.6730000972747803,
      "low": 2.390000104904175,
      "close": 2.430000066757202,
      "volume": 4743100
    },
    {
      "time": "2026-01-15",
      "open": 2.440000057220459,
      "high": 2.450000047683716,
      "low": 2.309999942779541,
      "close": 2.430000066757202,
      "volume": 317400
    },
    {
      "time": "2026-01-16",
      "open": 2.390000104904175,
      "high": 2.630000114440918,
      "low": 2.3499999046325684,
      "close": 2.5399999618530273,
      "volume": 409000
    },
    {
      "time": "2026-01-20",
      "open": 2.5,
      "high": 2.515000104904175,
      "low": 2.390000104904175,
      "close": 2.430000066757202,
      "volume": 356800
    },
    {
      "time": "2026-01-21",
      "open": 2.440000057220459,
      "high": 2.484999895095825,
      "low": 2.390000104904175,
      "close": 2.430000066757202,
      "volume": 168100
    },
    {
      "time": "2026-01-22",
      "open": 2.440000057220459,
      "high": 2.569999933242798,
      "low": 2.440000057220459,
      "close": 2.5,
      "volume": 126700
    },
    {
      "time": "2026-01-23",
      "open": 2.5,
      "high": 2.5290000438690186,
      "low": 2.440000057220459,
      "close": 2.509999990463257,
      "volume": 173800
    },
    {
      "time": "2026-01-26",
      "open": 2.490000009536743,
      "high": 2.509999990463257,
      "low": 2.430000066757202,
      "close": 2.5,
      "volume": 108800
    },
    {
      "time": "2026-01-27",
      "open": 2.4800000190734863,
      "high": 2.5199999809265137,
      "low": 2.4700000286102295,
      "close": 2.5199999809265137,
      "volume": 126500
    },
    {
      "time": "2026-01-28",
      "open": 2.5,
      "high": 2.5799999237060547,
      "low": 2.450000047683716,
      "close": 2.4600000381469727,
      "volume": 117400
    },
    {
      "time": "2026-01-29",
      "open": 2.4600000381469727,
      "high": 2.4600000381469727,
      "low": 2.3010001182556152,
      "close": 2.319999933242798,
      "volume": 382400
    },
    {
      "time": "2026-01-30",
      "open": 2.319999933242798,
      "high": 2.3540000915527344,
      "low": 2.2699999809265137,
      "close": 2.299999952316284,
      "volume": 163200
    },
    {
      "time": "2026-02-02",
      "open": 2.299999952316284,
      "high": 2.305000066757202,
      "low": 2.2049999237060547,
      "close": 2.240000009536743,
      "volume": 326100
    },
    {
      "time": "2026-02-03",
      "open": 2.200000047683716,
      "high": 2.2239999771118164,
      "low": 2.119999885559082,
      "close": 2.1600000858306885,
      "volume": 513700
    },
    {
      "time": "2026-02-04",
      "open": 2.109999895095825,
      "high": 2.203000068664551,
      "low": 2.069999933242798,
      "close": 2.180000066757202,
      "volume": 392300
    },
    {
      "time": "2026-02-05",
      "open": 2.140000104904175,
      "high": 2.1559998989105225,
      "low": 2.059999942779541,
      "close": 2.0899999141693115,
      "volume": 245100
    },
    {
      "time": "2026-02-06",
      "open": 2.0799999237060547,
      "high": 2.190000057220459,
      "low": 2.065000057220459,
      "close": 2.1700000762939453,
      "volume": 165700
    },
    {
      "time": "2026-02-09",
      "open": 2.1700000762939453,
      "high": 2.2300000190734863,
      "low": 2.0999999046325684,
      "close": 2.2100000381469727,
      "volume": 305200
    },
    {
      "time": "2026-02-10",
      "open": 2.2300000190734863,
      "high": 2.375,
      "low": 2.2149999141693115,
      "close": 2.309999942779541,
      "volume": 244500
    },
    {
      "time": "2026-02-11",
      "open": 2.309999942779541,
      "high": 2.3399999141693115,
      "low": 2.2200000286102295,
      "close": 2.3399999141693115,
      "volume": 172400
    },
    {
      "time": "2026-02-12",
      "open": 2.299999952316284,
      "high": 2.319999933242798,
      "low": 2.200000047683716,
      "close": 2.2100000381469727,
      "volume": 182500
    },
    {
      "time": "2026-02-13",
      "open": 2.2300000190734863,
      "high": 2.265000104904175,
      "low": 2.1500000953674316,
      "close": 2.2100000381469727,
      "volume": 281200
    },
    {
      "time": "2026-02-17",
      "open": 2.2200000286102295,
      "high": 2.309999942779541,
      "low": 2.2170000076293945,
      "close": 2.2699999809265137,
      "volume": 201100
    },
    {
      "time": "2026-02-18",
      "open": 2.2799999713897705,
      "high": 2.309999942779541,
      "low": 2.243000030517578,
      "close": 2.299999952316284,
      "volume": 111500
    },
    {
      "time": "2026-02-19",
      "open": 2.240000009536743,
      "high": 2.2699999809265137,
      "low": 2.190000057220459,
      "close": 2.240000009536743,
      "volume": 174600
    },
    {
      "time": "2026-02-20",
      "open": 2.2300000190734863,
      "high": 2.2899999618530273,
      "low": 2.2300000190734863,
      "close": 2.259999990463257,
      "volume": 127100
    },
    {
      "time": "2026-02-23",
      "open": 2.259999990463257,
      "high": 2.2799999713897705,
      "low": 2.1730000972747803,
      "close": 2.200000047683716,
      "volume": 158400
    },
    {
      "time": "2026-02-24",
      "open": 2.1500000953674316,
      "high": 2.3450000286102295,
      "low": 2.1500000953674316,
      "close": 2.3299999237060547,
      "volume": 204500
    },
    {
      "time": "2026-02-25",
      "open": 2.3299999237060547,
      "high": 2.4200000762939453,
      "low": 2.319999933242798,
      "close": 2.4100000858306885,
      "volume": 106700
    },
    {
      "time": "2026-02-26",
      "open": 2.4000000953674316,
      "high": 2.437000036239624,
      "low": 2.319999933242798,
      "close": 2.380000114440918,
      "volume": 148000
    },
    {
      "time": "2026-02-27",
      "open": 2.319999933242798,
      "high": 2.361999988555908,
      "low": 2.240000009536743,
      "close": 2.2799999713897705,
      "volume": 148800
    },
    {
      "time": "2026-03-02",
      "open": 2.25,
      "high": 2.319999933242798,
      "low": 2.2100000381469727,
      "close": 2.319999933242798,
      "volume": 117100
    },
    {
      "time": "2026-03-03",
      "open": 2.2300000190734863,
      "high": 2.2699999809265137,
      "low": 2.190000057220459,
      "close": 2.2100000381469727,
      "volume": 189400
    },
    {
      "time": "2026-03-04",
      "open": 2.2100000381469727,
      "high": 2.4200000762939453,
      "low": 2.2100000381469727,
      "close": 2.4100000858306885,
      "volume": 404400
    },
    {
      "time": "2026-03-05",
      "open": 2.390000104904175,
      "high": 2.7200000286102295,
      "low": 2.374000072479248,
      "close": 2.569999933242798,
      "volume": 770800
    },
    {
      "time": "2026-03-06",
      "open": 2.509999990463257,
      "high": 2.640000104904175,
      "low": 2.430000066757202,
      "close": 2.619999885559082,
      "volume": 228900
    },
    {
      "time": "2026-03-09",
      "open": 2.549999952316284,
      "high": 2.6500000953674316,
      "low": 2.4700000286102295,
      "close": 2.569999933242798,
      "volume": 686100
    },
    {
      "time": "2026-03-10",
      "open": 2.5899999141693115,
      "high": 2.740000009536743,
      "low": 2.559999942779541,
      "close": 2.640000104904175,
      "volume": 255400
    },
    {
      "time": "2026-03-11",
      "open": 2.6700000762939453,
      "high": 2.7899999618530273,
      "low": 2.619999885559082,
      "close": 2.630000114440918,
      "volume": 153700
    },
    {
      "time": "2026-03-12",
      "open": 2.6500000953674316,
      "high": 2.6700000762939453,
      "low": 2.5899999141693115,
      "close": 2.630000114440918,
      "volume": 106000
    },
    {
      "time": "2026-03-13",
      "open": 2.619999885559082,
      "high": 2.6700000762939453,
      "low": 2.575000047683716,
      "close": 2.630000114440918,
      "volume": 195700
    },
    {
      "time": "2026-03-16",
      "open": 2.630000114440918,
      "high": 2.6500000953674316,
      "low": 2.5,
      "close": 2.5999999046325684,
      "volume": 226000
    },
    {
      "time": "2026-03-17",
      "open": 2.6500000953674316,
      "high": 2.75,
      "low": 2.618000030517578,
      "close": 2.6700000762939453,
      "volume": 186100
    },
    {
      "time": "2026-03-18",
      "open": 2.690000057220459,
      "high": 2.690000057220459,
      "low": 2.5299999713897705,
      "close": 2.680000066757202,
      "volume": 336100
    },
    {
      "time": "2026-03-19",
      "open": 2.619999885559082,
      "high": 2.740000009536743,
      "low": 2.5199999809265137,
      "close": 2.740000009536743,
      "volume": 276500
    },
    {
      "time": "2026-03-20",
      "open": 2.7699999809265137,
      "high": 2.7699999809265137,
      "low": 2.4600000381469727,
      "close": 2.5,
      "volume": 864600
    },
    {
      "time": "2026-03-23",
      "open": 2.640000104904175,
      "high": 2.7100000381469727,
      "low": 2.5799999237060547,
      "close": 2.7100000381469727,
      "volume": 206400
    },
    {
      "time": "2026-03-24",
      "open": 2.6600000858306885,
      "high": 2.680000066757202,
      "low": 2.569999933242798,
      "close": 2.619999885559082,
      "volume": 347300
    },
    {
      "time": "2026-03-25",
      "open": 2.619999885559082,
      "high": 2.690000057220459,
      "low": 2.609999895095825,
      "close": 2.609999895095825,
      "volume": 192600
    },
    {
      "time": "2026-03-26",
      "open": 2.609999895095825,
      "high": 2.6449999809265137,
      "low": 2.5950000286102295,
      "close": 2.5999999046325684,
      "volume": 128800
    },
    {
      "time": "2026-03-27",
      "open": 2.5899999141693115,
      "high": 2.7249999046325684,
      "low": 2.5799999237060547,
      "close": 2.6600000858306885,
      "volume": 296900
    },
    {
      "time": "2026-03-30",
      "open": 2.700000047683716,
      "high": 2.75,
      "low": 2.609999895095825,
      "close": 2.640000104904175,
      "volume": 322400
    },
    {
      "time": "2026-03-31",
      "open": 2.630000114440918,
      "high": 2.865000009536743,
      "low": 2.619999885559082,
      "close": 2.819999933242798,
      "volume": 407100
    },
    {
      "time": "2026-04-01",
      "open": 2.8399999141693115,
      "high": 2.950000047683716,
      "low": 2.755000114440918,
      "close": 2.7699999809265137,
      "volume": 201600
    },
    {
      "time": "2026-04-02",
      "open": 2.7100000381469727,
      "high": 2.825000047683716,
      "low": 2.680000066757202,
      "close": 2.809999942779541,
      "volume": 116300
    },
    {
      "time": "2026-04-06",
      "open": 2.819999933242798,
      "high": 2.880000114440918,
      "low": 2.809999942779541,
      "close": 2.869999885559082,
      "volume": 80400
    },
    {
      "time": "2026-04-07",
      "open": 2.869999885559082,
      "high": 2.9000000953674316,
      "low": 2.825000047683716,
      "close": 2.859999895095825,
      "volume": 59200
    },
    {
      "time": "2026-04-08",
      "open": 2.950000047683716,
      "high": 2.950000047683716,
      "low": 2.8550000190734863,
      "close": 2.9000000953674316,
      "volume": 90500
    },
    {
      "time": "2026-04-09",
      "open": 2.859999895095825,
      "high": 2.9000000953674316,
      "low": 2.625,
      "close": 2.640000104904175,
      "volume": 232900
    },
    {
      "time": "2026-04-10",
      "open": 2.6700000762939453,
      "high": 2.680000066757202,
      "low": 2.5299999713897705,
      "close": 2.559999942779541,
      "volume": 132300
    },
    {
      "time": "2026-04-13",
      "open": 2.5399999618530273,
      "high": 2.5899999141693115,
      "low": 2.5,
      "close": 2.5299999713897705,
      "volume": 161400
    },
    {
      "time": "2026-04-14",
      "open": 2.559999942779541,
      "high": 2.609999895095825,
      "low": 2.5199999809265137,
      "close": 2.5299999713897705,
      "volume": 161800
    },
    {
      "time": "2026-04-15",
      "open": 2.559999942779541,
      "high": 2.755000114440918,
      "low": 2.555000066757202,
      "close": 2.7300000190734863,
      "volume": 254400
    },
    {
      "time": "2026-04-16",
      "open": 2.7300000190734863,
      "high": 2.765000104904175,
      "low": 2.609999895095825,
      "close": 2.700000047683716,
      "volume": 129900
    },
    {
      "time": "2026-04-17",
      "open": 2.700000047683716,
      "high": 2.8299999237060547,
      "low": 2.674999952316284,
      "close": 2.7799999713897705,
      "volume": 148400
    },
    {
      "time": "2026-04-20",
      "open": 2.75,
      "high": 2.8299999237060547,
      "low": 2.7100000381469727,
      "close": 2.8299999237060547,
      "volume": 115100
    },
    {
      "time": "2026-04-21",
      "open": 2.8299999237060547,
      "high": 2.8949999809265137,
      "low": 2.765000104904175,
      "close": 2.799999952316284,
      "volume": 144900
    },
    {
      "time": "2026-04-22",
      "open": 2.799999952316284,
      "high": 3.0399999618530273,
      "low": 2.799999952316284,
      "close": 2.930000066757202,
      "volume": 310300
    },
    {
      "time": "2026-04-23",
      "open": 2.950000047683716,
      "high": 3.0199999809265137,
      "low": 2.869999885559082,
      "close": 2.9700000286102295,
      "volume": 241700
    },
    {
      "time": "2026-04-24",
      "open": 2.9800000190734863,
      "high": 3,
      "low": 2.930000066757202,
      "close": 2.990000009536743,
      "volume": 51100
    },
    {
      "time": "2026-04-27",
      "open": 3,
      "high": 3.0399999618530273,
      "low": 2.950000047683716,
      "close": 2.990000009536743,
      "volume": 117200
    },
    {
      "time": "2026-04-28",
      "open": 2.9800000190734863,
      "high": 3.009999990463257,
      "low": 2.880000114440918,
      "close": 2.930000066757202,
      "volume": 184400
    },
    {
      "time": "2026-04-29",
      "open": 2.950000047683716,
      "high": 2.950000047683716,
      "low": 2.809999942779541,
      "close": 2.880000114440918,
      "volume": 93500
    },
    {
      "time": "2026-04-30",
      "open": 2.9100000858306885,
      "high": 2.9100000858306885,
      "low": 2.7899999618530273,
      "close": 2.8399999141693115,
      "volume": 155600
    },
    {
      "time": "2026-05-01",
      "open": 2.809999942779541,
      "high": 2.9000000953674316,
      "low": 2.799999952316284,
      "close": 2.9000000953674316,
      "volume": 87300
    },
    {
      "time": "2026-05-04",
      "open": 2.9000000953674316,
      "high": 2.9609999656677246,
      "low": 2.890000104904175,
      "close": 2.930000066757202,
      "volume": 119300
    },
    {
      "time": "2026-05-05",
      "open": 2.950000047683716,
      "high": 3,
      "low": 2.8299999237060547,
      "close": 2.8499999046325684,
      "volume": 338500
    },
    {
      "time": "2026-05-06",
      "open": 2.8499999046325684,
      "high": 2.9049999713897705,
      "low": 2.759999990463257,
      "close": 2.7699999809265137,
      "volume": 320600
    },
    {
      "time": "2026-05-07",
      "open": 2.9000000953674316,
      "high": 3.240000009536743,
      "low": 2.9000000953674316,
      "close": 3.0899999141693115,
      "volume": 975700
    },
    {
      "time": "2026-05-08",
      "open": 3.0999999046325684,
      "high": 3.380000114440918,
      "low": 3.049999952316284,
      "close": 3.2200000286102295,
      "volume": 421600
    },
    {
      "time": "2026-05-11",
      "open": 3.180000066757202,
      "high": 3.319999933242798,
      "low": 3.1600000858306885,
      "close": 3.2300000190734863,
      "volume": 364500
    },
    {
      "time": "2026-05-12",
      "open": 3.2200000286102295,
      "high": 3.2950000762939453,
      "low": 3.1700000762939453,
      "close": 3.259999990463257,
      "volume": 238800
    },
    {
      "time": "2026-05-13",
      "open": 3.25,
      "high": 3.2899999618530273,
      "low": 2.950000047683716,
      "close": 2.9600000381469727,
      "volume": 540600
    },
    {
      "time": "2026-05-14",
      "open": 2.9700000286102295,
      "high": 3.0799999237060547,
      "low": 2.7699999809265137,
      "close": 2.890000104904175,
      "volume": 1082500
    },
    {
      "time": "2026-05-15",
      "open": 2.869999885559082,
      "high": 3.315000057220459,
      "low": 2.869999885559082,
      "close": 3.059999942779541,
      "volume": 918600
    },
    {
      "time": "2026-05-18",
      "open": 3.049999952316284,
      "high": 3.380000114440918,
      "low": 3.0299999713897705,
      "close": 3.3299999237060547,
      "volume": 469500
    },
    {
      "time": "2026-05-19",
      "open": 3.3299999237060547,
      "high": 3.440000057220459,
      "low": 3.2300000190734863,
      "close": 3.390000104904175,
      "volume": 410400
    },
    {
      "time": "2026-05-20",
      "open": 3.4200000762939453,
      "high": 3.549999952316284,
      "low": 3.2709999084472656,
      "close": 3.5199999809265137,
      "volume": 322100
    },
    {
      "time": "2026-05-21",
      "open": 3.549999952316284,
      "high": 3.559999942779541,
      "low": 3.434999942779541,
      "close": 3.4800000190734863,
      "volume": 288400
    },
    {
      "time": "2026-05-22",
      "open": 3.490000009536743,
      "high": 3.6500000953674316,
      "low": 3.490000009536743,
      "close": 3.615000009536743,
      "volume": 205300
    },
    {
      "time": "2026-05-26",
      "open": 3.6500000953674316,
      "high": 3.6500000953674316,
      "low": 3.5,
      "close": 3.640000104904175,
      "volume": 226500
    },
    {
      "time": "2026-05-27",
      "open": 3.5999999046325684,
      "high": 3.7170000076293945,
      "low": 3.5850000381469727,
      "close": 3.6600000858306885,
      "volume": 88200
    },
    {
      "time": "2026-05-28",
      "open": 3.6600000858306885,
      "high": 3.7850000858306885,
      "low": 3.609999895095825,
      "close": 3.75,
      "volume": 127800
    },
    {
      "time": "2026-05-29",
      "open": 3.7699999809265137,
      "high": 3.8399999141693115,
      "low": 3.7300000190734863,
      "close": 3.7300000190734863,
      "volume": 157600
    },
    {
      "time": "2026-06-01",
      "open": 3.740000009536743,
      "high": 3.7899999618530273,
      "low": 3.625,
      "close": 3.6700000762939453,
      "volume": 215400
    },
    {
      "time": "2026-06-02",
      "open": 3.6600000858306885,
      "high": 3.75,
      "low": 3.609999895095825,
      "close": 3.7300000190734863,
      "volume": 137700
    },
    {
      "time": "2026-06-03",
      "open": 3.7200000286102295,
      "high": 3.7200000286102295,
      "low": 3.5,
      "close": 3.5,
      "volume": 153500
    },
    {
      "time": "2026-06-04",
      "open": 3.5,
      "high": 3.7100000381469727,
      "low": 3.450000047683716,
      "close": 3.6600000858306885,
      "volume": 116900
    },
    {
      "time": "2026-06-05",
      "open": 3.6600000858306885,
      "high": 3.6600000858306885,
      "low": 3.4600000381469727,
      "close": 3.490000009536743,
      "volume": 118400
    },
    {
      "time": "2026-06-08",
      "open": 3.5,
      "high": 3.549999952316284,
      "low": 3.5,
      "close": 3.5,
      "volume": 53300
    },
    {
      "time": "2026-06-09",
      "open": 3.5199999809265137,
      "high": 3.565000057220459,
      "low": 3.4000000953674316,
      "close": 3.4600000381469727,
      "volume": 94100
    },
    {
      "time": "2026-06-10",
      "open": 3.430000066757202,
      "high": 3.4800000190734863,
      "low": 3.3499999046325684,
      "close": 3.4100000858306885,
      "volume": 121500
    },
    {
      "time": "2026-06-11",
      "open": 3.4000000953674316,
      "high": 3.434999942779541,
      "low": 3.3450000286102295,
      "close": 3.424999952316284,
      "volume": 82100
    },
    {
      "time": "2026-06-12",
      "open": 3.390000104904175,
      "high": 3.440000057220459,
      "low": 3.369999885559082,
      "close": 3.4200000762939453,
      "volume": 97100
    },
    {
      "time": "2026-06-15",
      "open": 3.390000104904175,
      "high": 3.5399999618530273,
      "low": 3.299999952316284,
      "close": 3.3299999237060547,
      "volume": 310700
    },
    {
      "time": "2026-06-16",
      "open": 3.3299999237060547,
      "high": 3.440000057220459,
      "low": 3.302000045776367,
      "close": 3.390000104904175,
      "volume": 105900
    },
    {
      "time": "2026-06-17",
      "open": 3.3399999141693115,
      "high": 3.4100000858306885,
      "low": 3.25,
      "close": 3.2799999713897705,
      "volume": 105700
    },
    {
      "time": "2026-06-18",
      "open": 3.2699999809265137,
      "high": 3.2950000762939453,
      "low": 3.2100000381469727,
      "close": 3.2699999809265137,
      "volume": 99100
    },
    {
      "time": "2026-06-22",
      "open": 3.240000009536743,
      "high": 3.2899999618530273,
      "low": 3.0840001106262207,
      "close": 3.1700000762939453,
      "volume": 279200
    },
    {
      "time": "2026-06-23",
      "open": 3.140000104904175,
      "high": 3.2300000190734863,
      "low": 3.140000104904175,
      "close": 3.190000057220459,
      "volume": 102900
    },
    {
      "time": "2026-06-24",
      "open": 3.190000057220459,
      "high": 3.200000047683716,
      "low": 3.1500000953674316,
      "close": 3.1500000953674316,
      "volume": 53800
    },
    {
      "time": "2026-06-25",
      "open": 3.1600000858306885,
      "high": 3.2200000286102295,
      "low": 3.125,
      "close": 3.1700000762939453,
      "volume": 58700
    },
    {
      "time": "2026-06-26",
      "open": 3.119999885559082,
      "high": 3.194999933242798,
      "low": 3.0989999771118164,
      "close": 3.130000114440918,
      "volume": 87100
    },
    {
      "time": "2026-06-29",
      "open": 3.1600000858306885,
      "high": 3.2799999713897705,
      "low": 3.109999895095825,
      "close": 3.240000009536743,
      "volume": 174100
    },
    {
      "time": "2026-06-30",
      "open": 3.1600000858306885,
      "high": 3.2300000190734863,
      "low": 3.0999999046325684,
      "close": 3.0999999046325684,
      "volume": 66100
    },
    {
      "time": "2026-07-01",
      "open": 3.0999999046325684,
      "high": 3.2049999237060547,
      "low": 3.0899999141693115,
      "close": 3.1600000858306885,
      "volume": 57600
    },
    {
      "time": "2026-07-02",
      "open": 3.1600000858306885,
      "high": 3.244999885559082,
      "low": 3.130000114440918,
      "close": 3.130000114440918,
      "volume": 58200
    },
    {
      "time": "2026-07-06",
      "open": 3.140000104904175,
      "high": 3.1700000762939453,
      "low": 3.0199999809265137,
      "close": 3.0199999809265137,
      "volume": 69000
    },
    {
      "time": "2026-07-07",
      "open": 3.0199999809265137,
      "high": 3.0810000896453857,
      "low": 2.9600000381469727,
      "close": 2.9700000286102295,
      "volume": 129100
    },
    {
      "time": "2026-07-08",
      "open": 2.950000047683716,
      "high": 2.9600000381469727,
      "low": 2.884999990463257,
      "close": 2.9600000381469727,
      "volume": 88700
    },
    {
      "time": "2026-07-09",
      "open": 2.990000009536743,
      "high": 2.990000009536743,
      "low": 2.8299999237060547,
      "close": 2.9200000762939453,
      "volume": 123800
    },
    {
      "time": "2026-07-10",
      "open": 2.930000066757202,
      "high": 2.9700000286102295,
      "low": 2.869999885559082,
      "close": 2.869999885559082,
      "volume": 77200
    },
    {
      "time": "2026-07-13",
      "open": 2.890000104904175,
      "high": 2.950000047683716,
      "low": 2.8299999237060547,
      "close": 2.8499999046325684,
      "volume": 90400
    },
    {
      "time": "2026-07-14",
      "open": 2.8499999046325684,
      "high": 2.9200000762939453,
      "low": 2.8499999046325684,
      "close": 2.869999885559082,
      "volume": 69200
    },
    {
      "time": "2026-07-15",
      "open": 2.9200000762939453,
      "high": 2.990000009536743,
      "low": 2.8499999046325684,
      "close": 2.940000057220459,
      "volume": 125400
    },
    {
      "time": "2026-07-16",
      "open": 2.9600000381469727,
      "high": 2.9700000286102295,
      "low": 2.890000104904175,
      "close": 2.9200000762939453,
      "volume": 54900
    },
    {
      "time": "2026-07-17",
      "open": 2.9000000953674316,
      "high": 2.9200000762939453,
      "low": 2.7799999713897705,
      "close": 2.809999942779541,
      "volume": 106100
    },
    {
      "time": "2026-07-20",
      "open": 2.809999942779541,
      "high": 2.8499999046325684,
      "low": 2.700000047683716,
      "close": 2.7300000190734863,
      "volume": 99800
    },
    {
      "time": "2026-07-21",
      "open": 2.740000009536743,
      "high": 2.759999990463257,
      "low": 2.680000066757202,
      "close": 2.684999942779541,
      "volume": 77900
    },
    {
      "time": "2026-07-22",
      "open": 2.6600000858306885,
      "high": 2.759999990463257,
      "low": 2.619999885559082,
      "close": 2.640000104904175,
      "volume": 151300
    },
    {
      "time": "2026-07-23",
      "open": 2.630000114440918,
      "high": 2.680000066757202,
      "low": 2.569999933242798,
      "close": 2.640000104904175,
      "volume": 95900
    },
    {
      "time": "2026-07-24",
      "open": 2.640000104904175,
      "high": 2.680000066757202,
      "low": 2.569999933242798,
      "close": 2.569999933242798,
      "volume": 25000
    },
    {
      "time": "2026-07-27",
      "open": 2.5799999237060547,
      "high": 2.7200000286102295,
      "low": 2.5799999237060547,
      "close": 2.6700000762939453,
      "volume": 93600
    },
    {
      "time": "2026-07-28",
      "open": 2.6649999618530273,
      "high": 2.7300000190734863,
      "low": 2.6050000190734863,
      "close": 2.6600000858306885,
      "volume": 52100
    },
    {
      "time": "2026-07-29",
      "open": 2.690000057220459,
      "high": 2.7249999046325684,
      "low": 2.615000009536743,
      "close": 2.6700000762939453,
      "volume": 78700
    },
    {
      "time": "2026-07-30",
      "open": 2.700000047683716,
      "high": 2.7100000381469727,
      "low": 2.6549999713897705,
      "close": 2.680000066757202,
      "volume": 53600
    },
    {
      "time": "2026-07-31",
      "open": 2.7100000381469727,
      "high": 2.7200000286102295,
      "low": 2.6549999713897705,
      "close": 2.690000057220459,
      "volume": 53900
    },
    {
      "time": "2026-08-03",
      "open": 2.700000047683716,
      "high": 2.759999990463257,
      "low": 2.630000114440918,
      "close": 2.75,
      "volume": 101800
    },
    {
      "time": "2026-08-04",
      "open": 2.75,
      "high": 2.9100000858306885,
      "low": 2.7300000190734863,
      "close": 2.890000104904175,
      "volume": 95400
    },
    {
      "time": "2026-08-05",
      "open": 2.890000104904175,
      "high": 2.890000104904175,
      "low": 2.7200000286102295,
      "close": 2.7799999713897705,
      "volume": 85600
    },
    {
      "time": "2026-08-06",
      "open": 2.7899999618530273,
      "high": 2.809999942779541,
      "low": 2.740000009536743,
      "close": 2.759999990463257,
      "volume": 44700
    },
    {
      "time": "2026-08-07",
      "open": 2.740000009536743,
      "high": 2.819999933242798,
      "low": 2.7300000190734863,
      "close": 2.7799999713897705,
      "volume": 63100
    },
    {
      "time": "2026-08-10",
      "open": 2.75,
      "high": 2.799999952316284,
      "low": 2.7149999141693115,
      "close": 2.7699999809265137,
      "volume": 48300
    },
    {
      "time": "2026-08-11",
      "open": 2.7300000190734863,
      "high": 2.7950000762939453,
      "low": 2.7300000190734863,
      "close": 2.75,
      "volume": 39000
    },
    {
      "time": "2026-08-12",
      "open": 2.7799999713897705,
      "high": 2.8559999465942383,
      "low": 2.75,
      "close": 2.819999933242798,
      "volume": 67600
    },
    {
      "time": "2026-08-13",
      "open": 2.8499999046325684,
      "high": 3.0959999561309814,
      "low": 2.819999933242798,
      "close": 3.009999990463257,
      "volume": 109000
    },
    {
      "time": "2026-08-14",
      "open": 3.009999990463257,
      "high": 3.178999900817871,
      "low": 2.9749999046325684,
      "close": 3.1600000858306885,
      "volume": 156400
    },
    {
      "time": "2026-08-17",
      "open": 3.200000047683716,
      "high": 3.5,
      "low": 3.190000057220459,
      "close": 3.4700000286102295,
      "volume": 329900
    },
    {
      "time": "2026-08-18",
      "open": 3.430000066757202,
      "high": 3.5999999046325684,
      "low": 3.359999895095825,
      "close": 3.440000057220459,
      "volume": 237300
    },
    {
      "time": "2026-08-19",
      "open": 3.4100000858306885,
      "high": 3.5799999237060547,
      "low": 3.390000104904175,
      "close": 3.5799999237060547,
      "volume": 123100
    },
    {
      "time": "2026-08-20",
      "open": 3.5,
      "high": 3.5799999237060547,
      "low": 3.259999990463257,
      "close": 3.319999933242798,
      "volume": 119900
    },
    {
      "time": "2026-08-21",
      "open": 3.3499999046325684,
      "high": 3.4200000762939453,
      "low": 3.239000082015991,
      "close": 3.2699999809265137,
      "volume": 60800
    },
    {
      "time": "2026-08-24",
      "open": 3.2799999713897705,
      "high": 3.4700000286102295,
      "low": 3.2799999713897705,
      "close": 3.450000047683716,
      "volume": 144700
    },
    {
      "time": "2026-08-25",
      "open": 3.4700000286102295,
      "high": 3.4700000286102295,
      "low": 3.3359999656677246,
      "close": 3.390000104904175,
      "volume": 72600
    },
    {
      "time": "2026-08-26",
      "open": 3.359999895095825,
      "high": 3.4600000381469727,
      "low": 3.3550000190734863,
      "close": 3.450000047683716,
      "volume": 67700
    },
    {
      "time": "2026-08-27",
      "open": 3.450000047683716,
      "high": 3.5399999618530273,
      "low": 3.430000066757202,
      "close": 3.440000057220459,
      "volume": 102600
    },
    {
      "time": "2026-08-28",
      "open": 3.4100000858306885,
      "high": 3.640000104904175,
      "low": 3.4100000858306885,
      "close": 3.5999999046325684,
      "volume": 167300
    },
    {
      "time": "2026-08-31",
      "open": 3.5999999046325684,
      "high": 3.690000057220459,
      "low": 3.5299999713897705,
      "close": 3.5999999046325684,
      "volume": 193900
    },
    {
      "time": "2026-09-01",
      "open": 3.5999999046325684,
      "high": 3.5999999046325684,
      "low": 3.4600000381469727,
      "close": 3.490000009536743,
      "volume": 60100
    },
    {
      "time": "2026-09-02",
      "open": 3.509999990463257,
      "high": 3.6449999809265137,
      "low": 3.5,
      "close": 3.569999933242798,
      "volume": 65800
    },
    {
      "time": "2026-09-03",
      "open": 3.569999933242798,
      "high": 3.6649999618530273,
      "low": 3.5399999618530273,
      "close": 3.619999885559082,
      "volume": 89800
    },
    {
      "time": "2026-09-04",
      "open": 3.5899999141693115,
      "high": 3.5999999046325684,
      "low": 3.5,
      "close": 3.569999933242798,
      "volume": 39400
    },
    {
      "time": "2026-09-08",
      "open": 3.549999952316284,
      "high": 3.549999952316284,
      "low": 3.4700000286102295,
      "close": 3.509999990463257,
      "volume": 67200
    },
    {
      "time": "2026-09-09",
      "open": 3.509999990463257,
      "high": 3.5250000953674316,
      "low": 3.4600000381469727,
      "close": 3.5199999809265137,
      "volume": 41500
    },
    {
      "time": "2026-09-10",
      "open": 3.494999885559082,
      "high": 3.5199999809265137,
      "low": 3.390000104904175,
      "close": 3.390000104904175,
      "volume": 184200
    },
    {
      "time": "2026-09-11",
      "open": 3.440000057220459,
      "high": 3.559999942779541,
      "low": 3.430000066757202,
      "close": 3.549999952316284,
      "volume": 62300
    },
    {
      "time": "2026-09-14",
      "open": 3.509999990463257,
      "high": 3.5799999237060547,
      "low": 3.5,
      "close": 3.509999990463257,
      "volume": 25055
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 3.548900008201599
    },
    {
      "time": "2025-11-24",
      "value": 3.5105000066757204
    },
    {
      "time": "2025-11-25",
      "value": 3.4759000015258787
    },
    {
      "time": "2025-11-26",
      "value": 3.446300005912781
    },
    {
      "time": "2025-11-28",
      "value": 3.4147000074386598
    },
    {
      "time": "2025-12-01",
      "value": 3.382100009918213
    },
    {
      "time": "2025-12-02",
      "value": 3.3563000106811525
    },
    {
      "time": "2025-12-03",
      "value": 3.3339000129699707
    },
    {
      "time": "2025-12-04",
      "value": 3.3089000177383423
    },
    {
      "time": "2025-12-05",
      "value": 3.2843000173568724
    },
    {
      "time": "2025-12-08",
      "value": 3.2569000148773193
    },
    {
      "time": "2025-12-09",
      "value": 3.2353000116348265
    },
    {
      "time": "2025-12-10",
      "value": 3.220300011634827
    },
    {
      "time": "2025-12-11",
      "value": 3.2037000131607054
    },
    {
      "time": "2025-12-12",
      "value": 3.1965000104904173
    },
    {
      "time": "2025-12-15",
      "value": 3.1841000080108643
    },
    {
      "time": "2025-12-16",
      "value": 3.1731000089645387
    },
    {
      "time": "2025-12-17",
      "value": 3.1595000076293944
    },
    {
      "time": "2025-12-18",
      "value": 3.1429000091552735
    },
    {
      "time": "2025-12-19",
      "value": 3.1285000133514402
    },
    {
      "time": "2025-12-22",
      "value": 3.1169000101089477
    },
    {
      "time": "2025-12-23",
      "value": 3.1063000106811525
    },
    {
      "time": "2025-12-24",
      "value": 3.0937000131607055
    },
    {
      "time": "2025-12-26",
      "value": 3.084300012588501
    },
    {
      "time": "2025-12-29",
      "value": 3.0737000131607055
    },
    {
      "time": "2025-12-30",
      "value": 3.0635000133514403
    },
    {
      "time": "2025-12-31",
      "value": 3.0517000102996827
    },
    {
      "time": "2026-01-02",
      "value": 3.0399000072479248
    },
    {
      "time": "2026-01-05",
      "value": 3.0319000053405762
    },
    {
      "time": "2026-01-06",
      "value": 3.0221000051498415
    },
    {
      "time": "2026-01-07",
      "value": 3.008100004196167
    },
    {
      "time": "2026-01-08",
      "value": 2.9967000007629396
    },
    {
      "time": "2026-01-09",
      "value": 2.987300000190735
    },
    {
      "time": "2026-01-12",
      "value": 2.979300003051758
    },
    {
      "time": "2026-01-13",
      "value": 2.9676999998092652
    },
    {
      "time": "2026-01-14",
      "value": 2.9513000011444093
    },
    {
      "time": "2026-01-15",
      "value": 2.9347000026702883
    },
    {
      "time": "2026-01-16",
      "value": 2.9219000005722044
    },
    {
      "time": "2026-01-20",
      "value": 2.9063000011444093
    },
    {
      "time": "2026-01-21",
      "value": 2.893300004005432
    },
    {
      "time": "2026-01-22",
      "value": 2.8809000062942505
    },
    {
      "time": "2026-01-23",
      "value": 2.868500003814697
    },
    {
      "time": "2026-01-26",
      "value": 2.8537000036239624
    },
    {
      "time": "2026-01-27",
      "value": 2.8389000034332277
    },
    {
      "time": "2026-01-28",
      "value": 2.8261000061035157
    },
    {
      "time": "2026-01-29",
      "value": 2.8099000024795533
    },
    {
      "time": "2026-01-30",
      "value": 2.7955000019073486
    },
    {
      "time": "2026-02-02",
      "value": 2.7839000034332275
    },
    {
      "time": "2026-02-03",
      "value": 2.7723000049591064
    },
    {
      "time": "2026-02-04",
      "value": 2.7653000068664553
    },
    {
      "time": "2026-02-05",
      "value": 2.754000005722046
    },
    {
      "time": "2026-02-06",
      "value": 2.742800006866455
    },
    {
      "time": "2026-02-09",
      "value": 2.7306000089645384
    },
    {
      "time": "2026-02-10",
      "value": 2.718600006103516
    },
    {
      "time": "2026-02-11",
      "value": 2.707000002861023
    },
    {
      "time": "2026-02-12",
      "value": 2.6952000045776368
    },
    {
      "time": "2026-02-13",
      "value": 2.681800003051758
    },
    {
      "time": "2026-02-17",
      "value": 2.6680000019073487
    },
    {
      "time": "2026-02-18",
      "value": 2.6561999988555907
    },
    {
      "time": "2026-02-19",
      "value": 2.6433999967575073
    },
    {
      "time": "2026-02-20",
      "value": 2.632999997138977
    },
    {
      "time": "2026-02-23",
      "value": 2.616399998664856
    },
    {
      "time": "2026-02-24",
      "value": 2.601399998664856
    },
    {
      "time": "2026-02-25",
      "value": 2.5890000009536744
    },
    {
      "time": "2026-02-26",
      "value": 2.5662000036239623
    },
    {
      "time": "2026-02-27",
      "value": 2.5460000038146973
    },
    {
      "time": "2026-03-02",
      "value": 2.528400001525879
    },
    {
      "time": "2026-03-03",
      "value": 2.5116000032424926
    },
    {
      "time": "2026-03-04",
      "value": 2.500400004386902
    },
    {
      "time": "2026-03-05",
      "value": 2.4940000009536742
    },
    {
      "time": "2026-03-06",
      "value": 2.4892000007629393
    },
    {
      "time": "2026-03-09",
      "value": 2.484800000190735
    },
    {
      "time": "2026-03-10",
      "value": 2.4792000007629396
    },
    {
      "time": "2026-03-11",
      "value": 2.4698000049591062
    },
    {
      "time": "2026-03-12",
      "value": 2.4644000053405763
    },
    {
      "time": "2026-03-13",
      "value": 2.459400005340576
    },
    {
      "time": "2026-03-16",
      "value": 2.454400005340576
    },
    {
      "time": "2026-03-17",
      "value": 2.4508000087738036
    },
    {
      "time": "2026-03-18",
      "value": 2.4438000106811524
    },
    {
      "time": "2026-03-19",
      "value": 2.4400000095367433
    },
    {
      "time": "2026-03-20",
      "value": 2.4356000089645384
    },
    {
      "time": "2026-03-23",
      "value": 2.4332000112533567
    },
    {
      "time": "2026-03-24",
      "value": 2.428200011253357
    },
    {
      "time": "2026-03-25",
      "value": 2.422800006866455
    },
    {
      "time": "2026-03-26",
      "value": 2.4224000072479246
    },
    {
      "time": "2026-03-27",
      "value": 2.4270000076293945
    },
    {
      "time": "2026-03-30",
      "value": 2.431200008392334
    },
    {
      "time": "2026-03-31",
      "value": 2.4368000078201293
    },
    {
      "time": "2026-04-01",
      "value": 2.4436000061035155
    },
    {
      "time": "2026-04-02",
      "value": 2.4512000036239625
    },
    {
      "time": "2026-04-06",
      "value": 2.458600001335144
    },
    {
      "time": "2026-04-07",
      "value": 2.4655999994277953
    },
    {
      "time": "2026-04-08",
      "value": 2.4736000013351442
    },
    {
      "time": "2026-04-09",
      "value": 2.4760000038146974
    },
    {
      "time": "2026-04-10",
      "value": 2.4780000019073487
    },
    {
      "time": "2026-04-13",
      "value": 2.482200002670288
    },
    {
      "time": "2026-04-14",
      "value": 2.4868000030517576
    },
    {
      "time": "2026-04-15",
      "value": 2.496600003242493
    },
    {
      "time": "2026-04-16",
      "value": 2.507400002479553
    },
    {
      "time": "2026-04-17",
      "value": 2.5194000005722046
    },
    {
      "time": "2026-04-20",
      "value": 2.5342000007629393
    },
    {
      "time": "2026-04-21",
      "value": 2.546799998283386
    },
    {
      "time": "2026-04-22",
      "value": 2.561199998855591
    },
    {
      "time": "2026-04-23",
      "value": 2.5744000005722047
    },
    {
      "time": "2026-04-24",
      "value": 2.587400002479553
    },
    {
      "time": "2026-04-27",
      "value": 2.6030000019073487
    },
    {
      "time": "2026-04-28",
      "value": 2.6174000024795534
    },
    {
      "time": "2026-04-29",
      "value": 2.6296000051498414
    },
    {
      "time": "2026-04-30",
      "value": 2.640400004386902
    },
    {
      "time": "2026-05-01",
      "value": 2.6536000061035154
    },
    {
      "time": "2026-05-04",
      "value": 2.6670000076293947
    },
    {
      "time": "2026-05-05",
      "value": 2.6800000047683716
    },
    {
      "time": "2026-05-06",
      "value": 2.6888000059127806
    },
    {
      "time": "2026-05-07",
      "value": 2.7024000024795534
    },
    {
      "time": "2026-05-08",
      "value": 2.7192000007629393
    },
    {
      "time": "2026-05-11",
      "value": 2.738200001716614
    },
    {
      "time": "2026-05-12",
      "value": 2.757000002861023
    },
    {
      "time": "2026-05-13",
      "value": 2.7720000028610228
    },
    {
      "time": "2026-05-14",
      "value": 2.7816000032424926
    },
    {
      "time": "2026-05-15",
      "value": 2.7914000034332274
    },
    {
      "time": "2026-05-18",
      "value": 2.805600004196167
    },
    {
      "time": "2026-05-19",
      "value": 2.8220000076293945
    },
    {
      "time": "2026-05-20",
      "value": 2.8396000051498413
    },
    {
      "time": "2026-05-21",
      "value": 2.8566000032424927
    },
    {
      "time": "2026-05-22",
      "value": 2.876300001144409
    },
    {
      "time": "2026-05-26",
      "value": 2.896500000953674
    },
    {
      "time": "2026-05-27",
      "value": 2.917700004577637
    },
    {
      "time": "2026-05-28",
      "value": 2.9393000030517578
    },
    {
      "time": "2026-05-29",
      "value": 2.9603000020980836
    },
    {
      "time": "2026-06-01",
      "value": 2.9789000034332274
    },
    {
      "time": "2026-06-02",
      "value": 3.0035000038146973
    },
    {
      "time": "2026-06-03",
      "value": 3.019300003051758
    },
    {
      "time": "2026-06-04",
      "value": 3.0401000070571897
    },
    {
      "time": "2026-06-05",
      "value": 3.0577000093460085
    },
    {
      "time": "2026-06-08",
      "value": 3.075700011253357
    },
    {
      "time": "2026-06-09",
      "value": 3.0917000102996828
    },
    {
      "time": "2026-06-10",
      "value": 3.107100009918213
    },
    {
      "time": "2026-06-11",
      "value": 3.1192000102996826
    },
    {
      "time": "2026-06-12",
      "value": 3.132200012207031
    },
    {
      "time": "2026-06-15",
      "value": 3.1426000118255617
    },
    {
      "time": "2026-06-16",
      "value": 3.1530000162124634
    },
    {
      "time": "2026-06-17",
      "value": 3.1614000177383423
    },
    {
      "time": "2026-06-18",
      "value": 3.168800015449524
    },
    {
      "time": "2026-06-22",
      "value": 3.179400014877319
    },
    {
      "time": "2026-06-23",
      "value": 3.1920000171661376
    },
    {
      "time": "2026-06-24",
      "value": 3.204400019645691
    },
    {
      "time": "2026-06-25",
      "value": 3.2172000217437744
    },
    {
      "time": "2026-06-26",
      "value": 3.225200023651123
    },
    {
      "time": "2026-06-29",
      "value": 3.2360000228881836
    },
    {
      "time": "2026-06-30",
      "value": 3.2424000215530397
    },
    {
      "time": "2026-07-01",
      "value": 3.2490000247955324
    },
    {
      "time": "2026-07-02",
      "value": 3.255600028038025
    },
    {
      "time": "2026-07-06",
      "value": 3.2574000263214113
    },
    {
      "time": "2026-07-07",
      "value": 3.2574000263214113
    },
    {
      "time": "2026-07-08",
      "value": 3.256800026893616
    },
    {
      "time": "2026-07-09",
      "value": 3.2554000282287596
    },
    {
      "time": "2026-07-10",
      "value": 3.2542000246047973
    },
    {
      "time": "2026-07-13",
      "value": 3.2536000204086304
    },
    {
      "time": "2026-07-14",
      "value": 3.254200019836426
    },
    {
      "time": "2026-07-15",
      "value": 3.2550000190734862
    },
    {
      "time": "2026-07-16",
      "value": 3.2548000192642212
    },
    {
      "time": "2026-07-17",
      "value": 3.254000020027161
    },
    {
      "time": "2026-07-20",
      "value": 3.2532000207901
    },
    {
      "time": "2026-07-21",
      "value": 3.2451000213623047
    },
    {
      "time": "2026-07-22",
      "value": 3.2335000228881836
    },
    {
      "time": "2026-07-23",
      "value": 3.2217000246047975
    },
    {
      "time": "2026-07-24",
      "value": 3.2079000234603883
    },
    {
      "time": "2026-07-27",
      "value": 3.2021000242233275
    },
    {
      "time": "2026-07-28",
      "value": 3.197500023841858
    },
    {
      "time": "2026-07-29",
      "value": 3.189700026512146
    },
    {
      "time": "2026-07-30",
      "value": 3.176700029373169
    },
    {
      "time": "2026-07-31",
      "value": 3.162700028419495
    },
    {
      "time": "2026-08-03",
      "value": 3.1473000288009643
    },
    {
      "time": "2026-08-04",
      "value": 3.135500030517578
    },
    {
      "time": "2026-08-05",
      "value": 3.1188000297546385
    },
    {
      "time": "2026-08-06",
      "value": 3.1012000274658202
    },
    {
      "time": "2026-08-07",
      "value": 3.083600025177002
    },
    {
      "time": "2026-08-10",
      "value": 3.0640000247955324
    },
    {
      "time": "2026-08-11",
      "value": 3.0444000244140623
    },
    {
      "time": "2026-08-12",
      "value": 3.0274000215530394
    },
    {
      "time": "2026-08-13",
      "value": 3.0130000209808347
    },
    {
      "time": "2026-08-14",
      "value": 3.0062000226974486
    },
    {
      "time": "2026-08-17",
      "value": 3.0024000215530395
    },
    {
      "time": "2026-08-18",
      "value": 3.0014000225067137
    },
    {
      "time": "2026-08-19",
      "value": 3.003000020980835
    },
    {
      "time": "2026-08-20",
      "value": 3.0002000188827513
    },
    {
      "time": "2026-08-21",
      "value": 2.997400016784668
    },
    {
      "time": "2026-08-24",
      "value": 2.9979000186920164
    },
    {
      "time": "2026-08-25",
      "value": 2.9973000192642214
    },
    {
      "time": "2026-08-26",
      "value": 2.9997000217437746
    },
    {
      "time": "2026-08-27",
      "value": 3.0007000207901
    },
    {
      "time": "2026-08-28",
      "value": 3.007100019454956
    },
    {
      "time": "2026-08-31",
      "value": 3.013700017929077
    },
    {
      "time": "2026-09-01",
      "value": 3.020100016593933
    },
    {
      "time": "2026-09-02",
      "value": 3.0277000141143797
    },
    {
      "time": "2026-09-03",
      "value": 3.037100009918213
    },
    {
      "time": "2026-09-04",
      "value": 3.04510000705719
    },
    {
      "time": "2026-09-08",
      "value": 3.0527000045776367
    },
    {
      "time": "2026-09-09",
      "value": 3.058300004005432
    },
    {
      "time": "2026-09-10",
      "value": 3.0641000080108642
    },
    {
      "time": "2026-09-11",
      "value": 3.0719000053405763
    },
    {
      "time": "2026-09-14",
      "value": 3.079500002861023
    }
  ],
  "analysis": null
}