{
  "ok": true,
  "cached": false,
  "ticker": "DNUT",
  "price": 3.195,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-17",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Krispy Kreme’s (DNUT) Turnaround Math Still Has A Revenue Problem",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/krispy-kreme-dnut-turnaround-math-084300822.html",
      "published": "2026-09-12"
    },
    {
      "title": "KRISPY KREME® Sweetens Season with NEW Apple Cider Original Glazed® Doughnut and Fall & Football Dozen",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/krispy-kreme-sweetens-season-apple-100000901.html",
      "published": "2026-09-09"
    },
    {
      "title": "3 High-Flying Stocks We Keep Off Our Radar",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-high-flying-stocks-keep-210023920.html",
      "published": "2026-09-02"
    },
    {
      "title": "1 of Wall Street’s Favorite Stocks to Consider Right Now and 2 We Brush Off",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-wall-street-favorite-stocks-140624799.html",
      "published": "2026-08-31"
    },
    {
      "title": "Taco Bell plans to return to the United Arab Emirates",
      "publisher": "Nation's Restaurant News",
      "link": "https://finance.yahoo.com/m/89b7de94-49e6-3b3d-8810-20a7b3def6b1/taco-bell-plans-to-return-to.html",
      "published": "2026-08-28"
    },
    {
      "title": "Krispy Kreme Is Taking a Capital-Light Approach to International Franchise Expansion",
      "publisher": "Franchise Times",
      "link": "https://finance.yahoo.com/m/0e61f4f8-8752-363c-983f-b40574c00eb9/krispy-kreme-is-taking-a.html",
      "published": "2026-08-28"
    },
    {
      "title": "Q2 Rundown: Krispy Kreme (NASDAQ:DNUT) Vs Other Traditional Fast Food Stocks",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/q2-rundown-krispy-kreme-nasdaq-232907113.html",
      "published": "2026-08-27"
    },
    {
      "title": "KRISPY KREME® Returns Pumpkin Spice Original Glazed® Doughnut for Four Days Only, Aug. 27-30",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/krispy-kreme-returns-pumpkin-spice-140000237.html",
      "published": "2026-08-25"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 3.1600000858306885,
      "high": 3.1700000762939453,
      "low": 3.1040000915527344,
      "close": 3.130000114440918,
      "volume": 2239300
    },
    {
      "time": "2025-09-16",
      "open": 3.1050000190734863,
      "high": 3.1500000953674316,
      "low": 3.069999933242798,
      "close": 3.119999885559082,
      "volume": 1740200
    },
    {
      "time": "2025-09-17",
      "open": 3.130000114440918,
      "high": 3.4800000190734863,
      "low": 3.130000114440918,
      "close": 3.1500000953674316,
      "volume": 10885700
    },
    {
      "time": "2025-09-18",
      "open": 3.3499999046325684,
      "high": 3.700000047683716,
      "low": 3.259999990463257,
      "close": 3.640000104904175,
      "volume": 12090400
    },
    {
      "time": "2025-09-19",
      "open": 3.7699999809265137,
      "high": 3.859999895095825,
      "low": 3.4200000762939453,
      "close": 3.4200000762939453,
      "volume": 9529100
    },
    {
      "time": "2025-09-22",
      "open": 3.359999895095825,
      "high": 3.4200000762939453,
      "low": 3.25,
      "close": 3.3499999046325684,
      "volume": 4331900
    },
    {
      "time": "2025-09-23",
      "open": 3.359999895095825,
      "high": 3.4600000381469727,
      "low": 3.2300000190734863,
      "close": 3.259999990463257,
      "volume": 4283200
    },
    {
      "time": "2025-09-24",
      "open": 3.2699999809265137,
      "high": 3.369999885559082,
      "low": 3.25,
      "close": 3.309999942779541,
      "volume": 2666700
    },
    {
      "time": "2025-09-25",
      "open": 3.299999952316284,
      "high": 3.309999942779541,
      "low": 3.1649999618530273,
      "close": 3.259999990463257,
      "volume": 2678700
    },
    {
      "time": "2025-09-26",
      "open": 3.2100000381469727,
      "high": 3.4600000381469727,
      "low": 3.1500000953674316,
      "close": 3.430000066757202,
      "volume": 6285900
    },
    {
      "time": "2025-09-29",
      "open": 3.4800000190734863,
      "high": 3.640000104904175,
      "low": 3.3450000286102295,
      "close": 3.569999933242798,
      "volume": 5797100
    },
    {
      "time": "2025-09-30",
      "open": 3.5850000381469727,
      "high": 3.880000114440918,
      "low": 3.559999942779541,
      "close": 3.869999885559082,
      "volume": 7314600
    },
    {
      "time": "2025-10-01",
      "open": 3.8499999046325684,
      "high": 3.950000047683716,
      "low": 3.6600000858306885,
      "close": 3.8299999237060547,
      "volume": 4989700
    },
    {
      "time": "2025-10-02",
      "open": 3.809999942779541,
      "high": 3.8499999046325684,
      "low": 3.6500000953674316,
      "close": 3.759999990463257,
      "volume": 4102700
    },
    {
      "time": "2025-10-03",
      "open": 3.740000009536743,
      "high": 3.8299999237060547,
      "low": 3.6600000858306885,
      "close": 3.7799999713897705,
      "volume": 4594200
    },
    {
      "time": "2025-10-06",
      "open": 3.799999952316284,
      "high": 3.809999942779541,
      "low": 3.6500000953674316,
      "close": 3.6600000858306885,
      "volume": 4528100
    },
    {
      "time": "2025-10-07",
      "open": 3.6600000858306885,
      "high": 3.700000047683716,
      "low": 3.4100000858306885,
      "close": 3.430000066757202,
      "volume": 5774300
    },
    {
      "time": "2025-10-08",
      "open": 3.4600000381469727,
      "high": 3.5,
      "low": 3.359999895095825,
      "close": 3.490000009536743,
      "volume": 4357400
    },
    {
      "time": "2025-10-09",
      "open": 3.490000009536743,
      "high": 3.490000009536743,
      "low": 3.4100000858306885,
      "close": 3.430000066757202,
      "volume": 2216200
    },
    {
      "time": "2025-10-10",
      "open": 3.430000066757202,
      "high": 3.4690001010894775,
      "low": 3.2699999809265137,
      "close": 3.2899999618530273,
      "volume": 4318800
    },
    {
      "time": "2025-10-13",
      "open": 3.319999933242798,
      "high": 3.359999895095825,
      "low": 3.25,
      "close": 3.359999895095825,
      "volume": 2465500
    },
    {
      "time": "2025-10-14",
      "open": 3.2899999618530273,
      "high": 3.559999942779541,
      "low": 3.25,
      "close": 3.490000009536743,
      "volume": 4549400
    },
    {
      "time": "2025-10-15",
      "open": 3.5399999618530273,
      "high": 3.5910000801086426,
      "low": 3.299999952316284,
      "close": 3.299999952316284,
      "volume": 3416600
    },
    {
      "time": "2025-10-16",
      "open": 3.319999933242798,
      "high": 3.384999990463257,
      "low": 3.25,
      "close": 3.3399999141693115,
      "volume": 4237100
    },
    {
      "time": "2025-10-17",
      "open": 3.3299999237060547,
      "high": 3.359999895095825,
      "low": 3.200000047683716,
      "close": 3.2200000286102295,
      "volume": 3392500
    },
    {
      "time": "2025-10-20",
      "open": 3.25,
      "high": 3.369999885559082,
      "low": 3.2200000286102295,
      "close": 3.259999990463257,
      "volume": 2385400
    },
    {
      "time": "2025-10-21",
      "open": 3.25,
      "high": 3.8299999237060547,
      "low": 3.2100000381469727,
      "close": 3.7100000381469727,
      "volume": 22691000
    },
    {
      "time": "2025-10-22",
      "open": 4.65500020980835,
      "high": 5.110000133514404,
      "low": 3.880000114440918,
      "close": 4.03000020980835,
      "volume": 152843500
    },
    {
      "time": "2025-10-23",
      "open": 3.940000057220459,
      "high": 4.308000087738037,
      "low": 3.869999885559082,
      "close": 4.110000133514404,
      "volume": 24528000
    },
    {
      "time": "2025-10-24",
      "open": 4.159999847412109,
      "high": 4.239999771118164,
      "low": 3.5999999046325684,
      "close": 3.9800000190734863,
      "volume": 14500200
    },
    {
      "time": "2025-10-27",
      "open": 3.940000057220459,
      "high": 4.340000152587891,
      "low": 3.9000000953674316,
      "close": 4.159999847412109,
      "volume": 11174900
    },
    {
      "time": "2025-10-28",
      "open": 4.050000190734863,
      "high": 4.175000190734863,
      "low": 3.990000009536743,
      "close": 4.039999961853027,
      "volume": 6467100
    },
    {
      "time": "2025-10-29",
      "open": 3.990000009536743,
      "high": 4.039999961853027,
      "low": 3.7799999713897705,
      "close": 3.7899999618530273,
      "volume": 4413900
    },
    {
      "time": "2025-10-30",
      "open": 3.7100000381469727,
      "high": 3.819999933242798,
      "low": 3.609999895095825,
      "close": 3.630000114440918,
      "volume": 4802600
    },
    {
      "time": "2025-10-31",
      "open": 3.609999895095825,
      "high": 3.6500000953674316,
      "low": 3.4549999237060547,
      "close": 3.5899999141693115,
      "volume": 5505200
    },
    {
      "time": "2025-11-03",
      "open": 3.549999952316284,
      "high": 3.740000009536743,
      "low": 3.549999952316284,
      "close": 3.680000066757202,
      "volume": 5516300
    },
    {
      "time": "2025-11-04",
      "open": 3.630000114440918,
      "high": 3.640000104904175,
      "low": 3.484999895095825,
      "close": 3.5,
      "volume": 6386500
    },
    {
      "time": "2025-11-05",
      "open": 3.4800000190734863,
      "high": 3.875,
      "low": 3.4600000381469727,
      "close": 3.7699999809265137,
      "volume": 5836400
    },
    {
      "time": "2025-11-06",
      "open": 4.230000019073486,
      "high": 4.5,
      "low": 3.9000000953674316,
      "close": 3.9100000858306885,
      "volume": 12140200
    },
    {
      "time": "2025-11-07",
      "open": 3.890000104904175,
      "high": 4.28000020980835,
      "low": 3.8399999141693115,
      "close": 4.159999847412109,
      "volume": 8868200
    },
    {
      "time": "2025-11-10",
      "open": 4.210000038146973,
      "high": 4.349999904632568,
      "low": 4.119999885559082,
      "close": 4.289999961853027,
      "volume": 6572900
    },
    {
      "time": "2025-11-11",
      "open": 4.289999961853027,
      "high": 4.53000020980835,
      "low": 4.175000190734863,
      "close": 4.360000133514404,
      "volume": 7654500
    },
    {
      "time": "2025-11-12",
      "open": 4.414999961853027,
      "high": 4.460000038146973,
      "low": 4.010000228881836,
      "close": 4.03000020980835,
      "volume": 6116200
    },
    {
      "time": "2025-11-13",
      "open": 4.010000228881836,
      "high": 4.039999961853027,
      "low": 3.890000104904175,
      "close": 3.9200000762939453,
      "volume": 4906300
    },
    {
      "time": "2025-11-14",
      "open": 3.869999885559082,
      "high": 4.114999771118164,
      "low": 3.8550000190734863,
      "close": 4.079999923706055,
      "volume": 3796900
    },
    {
      "time": "2025-11-17",
      "open": 4.059999942779541,
      "high": 4.079999923706055,
      "low": 3.859999895095825,
      "close": 3.950000047683716,
      "volume": 3312700
    },
    {
      "time": "2025-11-18",
      "open": 3.9100000858306885,
      "high": 3.940000057220459,
      "low": 3.7300000190734863,
      "close": 3.8299999237060547,
      "volume": 3991600
    },
    {
      "time": "2025-11-19",
      "open": 3.819999933242798,
      "high": 3.869999885559082,
      "low": 3.6500000953674316,
      "close": 3.6700000762939453,
      "volume": 2816800
    },
    {
      "time": "2025-11-20",
      "open": 3.7100000381469727,
      "high": 3.8399999141693115,
      "low": 3.619999885559082,
      "close": 3.640000104904175,
      "volume": 3583300
    },
    {
      "time": "2025-11-21",
      "open": 3.6649999618530273,
      "high": 3.7899999618530273,
      "low": 3.609999895095825,
      "close": 3.7300000190734863,
      "volume": 4226400
    },
    {
      "time": "2025-11-24",
      "open": 3.744999885559082,
      "high": 3.744999885559082,
      "low": 3.609999895095825,
      "close": 3.630000114440918,
      "volume": 3664400
    },
    {
      "time": "2025-11-25",
      "open": 3.6600000858306885,
      "high": 3.994999885559082,
      "low": 3.630000114440918,
      "close": 3.9800000190734863,
      "volume": 5379700
    },
    {
      "time": "2025-11-26",
      "open": 3.9800000190734863,
      "high": 4.170000076293945,
      "low": 3.9700000286102295,
      "close": 4.110000133514404,
      "volume": 3364500
    },
    {
      "time": "2025-11-28",
      "open": 4.110000133514404,
      "high": 4.239999771118164,
      "low": 4.050000190734863,
      "close": 4.179999828338623,
      "volume": 1609100
    },
    {
      "time": "2025-12-01",
      "open": 4.085000038146973,
      "high": 4.260000228881836,
      "low": 4.010000228881836,
      "close": 4.139999866485596,
      "volume": 3079300
    },
    {
      "time": "2025-12-02",
      "open": 4.139999866485596,
      "high": 4.159999847412109,
      "low": 4.045000076293945,
      "close": 4.070000171661377,
      "volume": 2437600
    },
    {
      "time": "2025-12-03",
      "open": 4.079999923706055,
      "high": 4.340000152587891,
      "low": 4.079999923706055,
      "close": 4.340000152587891,
      "volume": 3158000
    },
    {
      "time": "2025-12-04",
      "open": 4.284999847412109,
      "high": 4.320000171661377,
      "low": 4.150000095367432,
      "close": 4.21999979019165,
      "volume": 3589500
    },
    {
      "time": "2025-12-05",
      "open": 4.190000057220459,
      "high": 4.329999923706055,
      "low": 4.190000057220459,
      "close": 4.289999961853027,
      "volume": 2717300
    },
    {
      "time": "2025-12-08",
      "open": 4.320000171661377,
      "high": 4.420000076293945,
      "low": 4.184999942779541,
      "close": 4.340000152587891,
      "volume": 3132600
    },
    {
      "time": "2025-12-09",
      "open": 4.324999809265137,
      "high": 4.480000019073486,
      "low": 4.300000190734863,
      "close": 4.420000076293945,
      "volume": 2862900
    },
    {
      "time": "2025-12-10",
      "open": 4.429999828338623,
      "high": 4.704999923706055,
      "low": 4.380000114440918,
      "close": 4.699999809265137,
      "volume": 4814200
    },
    {
      "time": "2025-12-11",
      "open": 4.690000057220459,
      "high": 4.75,
      "low": 4.409999847412109,
      "close": 4.429999828338623,
      "volume": 4524800
    },
    {
      "time": "2025-12-12",
      "open": 4.46999979019165,
      "high": 4.554999828338623,
      "low": 4.360000133514404,
      "close": 4.400000095367432,
      "volume": 2610700
    },
    {
      "time": "2025-12-15",
      "open": 4.429999828338623,
      "high": 4.460000038146973,
      "low": 4.349999904632568,
      "close": 4.460000038146973,
      "volume": 1903600
    },
    {
      "time": "2025-12-16",
      "open": 4.400000095367432,
      "high": 4.480000019073486,
      "low": 4.360000133514404,
      "close": 4.429999828338623,
      "volume": 1897900
    },
    {
      "time": "2025-12-17",
      "open": 4.400000095367432,
      "high": 4.570000171661377,
      "low": 4.38100004196167,
      "close": 4.460000038146973,
      "volume": 2129100
    },
    {
      "time": "2025-12-18",
      "open": 4.519999980926514,
      "high": 4.679999828338623,
      "low": 4.513999938964844,
      "close": 4.639999866485596,
      "volume": 2370100
    },
    {
      "time": "2025-12-19",
      "open": 4.699999809265137,
      "high": 4.71999979019165,
      "low": 4.53000020980835,
      "close": 4.559999942779541,
      "volume": 2996100
    },
    {
      "time": "2025-12-22",
      "open": 4.539999961853027,
      "high": 4.617000102996826,
      "low": 4.369999885559082,
      "close": 4.369999885559082,
      "volume": 3076500
    },
    {
      "time": "2025-12-23",
      "open": 4.251999855041504,
      "high": 4.349999904632568,
      "low": 4.170000076293945,
      "close": 4.190000057220459,
      "volume": 2362400
    },
    {
      "time": "2025-12-24",
      "open": 4.21999979019165,
      "high": 4.255000114440918,
      "low": 4.159999847412109,
      "close": 4.239999771118164,
      "volume": 1021500
    },
    {
      "time": "2025-12-26",
      "open": 4.210000038146973,
      "high": 4.289999961853027,
      "low": 4.170000076293945,
      "close": 4.28000020980835,
      "volume": 1486500
    },
    {
      "time": "2025-12-29",
      "open": 4.25,
      "high": 4.28000020980835,
      "low": 4.139999866485596,
      "close": 4.170000076293945,
      "volume": 2076100
    },
    {
      "time": "2025-12-30",
      "open": 4.130000114440918,
      "high": 4.170000076293945,
      "low": 4.03000020980835,
      "close": 4.03000020980835,
      "volume": 1918000
    },
    {
      "time": "2025-12-31",
      "open": 4.059999942779541,
      "high": 4.059999942779541,
      "low": 4,
      "close": 4.019999980926514,
      "volume": 1946800
    },
    {
      "time": "2026-01-02",
      "open": 4.045000076293945,
      "high": 4.125,
      "low": 4.010000228881836,
      "close": 4.079999923706055,
      "volume": 1816500
    },
    {
      "time": "2026-01-05",
      "open": 4.119999885559082,
      "high": 4.295000076293945,
      "low": 4.090000152587891,
      "close": 4.179999828338623,
      "volume": 3103500
    },
    {
      "time": "2026-01-06",
      "open": 4.210000038146973,
      "high": 4.53000020980835,
      "low": 4.170000076293945,
      "close": 4.429999828338623,
      "volume": 2698100
    },
    {
      "time": "2026-01-07",
      "open": 4.449999809265137,
      "high": 4.519999980926514,
      "low": 4.215000152587891,
      "close": 4.260000228881836,
      "volume": 2592000
    },
    {
      "time": "2026-01-08",
      "open": 4.239999771118164,
      "high": 4.400000095367432,
      "low": 4.199999809265137,
      "close": 4.269999980926514,
      "volume": 2230400
    },
    {
      "time": "2026-01-09",
      "open": 4.320000171661377,
      "high": 4.380000114440918,
      "low": 4.130000114440918,
      "close": 4.28000020980835,
      "volume": 2609300
    },
    {
      "time": "2026-01-12",
      "open": 4.230000019073486,
      "high": 4.489999771118164,
      "low": 4.120999813079834,
      "close": 4.380000114440918,
      "volume": 2480400
    },
    {
      "time": "2026-01-13",
      "open": 4.380000114440918,
      "high": 4.420000076293945,
      "low": 4.309999942779541,
      "close": 4.309999942779541,
      "volume": 1509800
    },
    {
      "time": "2026-01-14",
      "open": 4.289999961853027,
      "high": 4.320000171661377,
      "low": 3.8499999046325684,
      "close": 3.8550000190734863,
      "volume": 3419800
    },
    {
      "time": "2026-01-15",
      "open": 3.9000000953674316,
      "high": 3.9200000762939453,
      "low": 3.690000057220459,
      "close": 3.694999933242798,
      "volume": 3762300
    },
    {
      "time": "2026-01-16",
      "open": 3.700000047683716,
      "high": 3.759999990463257,
      "low": 3.619999885559082,
      "close": 3.630000114440918,
      "volume": 2461700
    },
    {
      "time": "2026-01-20",
      "open": 3.5950000286102295,
      "high": 3.619999885559082,
      "low": 3.4700000286102295,
      "close": 3.509999990463257,
      "volume": 3039900
    },
    {
      "time": "2026-01-21",
      "open": 3.509999990463257,
      "high": 3.5950000286102295,
      "low": 3.440000057220459,
      "close": 3.490000009536743,
      "volume": 1969200
    },
    {
      "time": "2026-01-22",
      "open": 3.5299999713897705,
      "high": 3.5399999618530273,
      "low": 3.4000000953674316,
      "close": 3.4100000858306885,
      "volume": 1888600
    },
    {
      "time": "2026-01-23",
      "open": 3.424999952316284,
      "high": 3.430000066757202,
      "low": 3.359999895095825,
      "close": 3.390000104904175,
      "volume": 2048500
    },
    {
      "time": "2026-01-26",
      "open": 3.3299999237060547,
      "high": 3.359999895095825,
      "low": 3.25,
      "close": 3.309999942779541,
      "volume": 1920100
    },
    {
      "time": "2026-01-27",
      "open": 3.2799999713897705,
      "high": 3.4100000858306885,
      "low": 3.2699999809265137,
      "close": 3.359999895095825,
      "volume": 2294700
    },
    {
      "time": "2026-01-28",
      "open": 3.4200000762939453,
      "high": 3.4600000381469727,
      "low": 3.125,
      "close": 3.1600000858306885,
      "volume": 3067000
    },
    {
      "time": "2026-01-29",
      "open": 3.174999952316284,
      "high": 3.200000047683716,
      "low": 3.109999895095825,
      "close": 3.130000114440918,
      "volume": 1625900
    },
    {
      "time": "2026-01-30",
      "open": 3.109999895095825,
      "high": 3.174999952316284,
      "low": 3.069999933242798,
      "close": 3.1500000953674316,
      "volume": 1630800
    },
    {
      "time": "2026-02-02",
      "open": 3.140000104904175,
      "high": 3.190000057220459,
      "low": 3.1010000705718994,
      "close": 3.119999885559082,
      "volume": 1763800
    },
    {
      "time": "2026-02-03",
      "open": 3.109999895095825,
      "high": 3.2149999141693115,
      "low": 3.0250000953674316,
      "close": 3.109999895095825,
      "volume": 2220900
    },
    {
      "time": "2026-02-04",
      "open": 3.1500000953674316,
      "high": 3.309999942779541,
      "low": 3.130000114440918,
      "close": 3.259999990463257,
      "volume": 1982400
    },
    {
      "time": "2026-02-05",
      "open": 3.2300000190734863,
      "high": 3.255000114440918,
      "low": 3.1050000190734863,
      "close": 3.140000104904175,
      "volume": 1508200
    },
    {
      "time": "2026-02-06",
      "open": 3.140000104904175,
      "high": 3.299999952316284,
      "low": 3.140000104904175,
      "close": 3.1600000858306885,
      "volume": 1929500
    },
    {
      "time": "2026-02-09",
      "open": 3.190000057220459,
      "high": 3.200000047683716,
      "low": 3.059999942779541,
      "close": 3.0899999141693115,
      "volume": 1773000
    },
    {
      "time": "2026-02-10",
      "open": 3.0899999141693115,
      "high": 3.140000104904175,
      "low": 3.0299999713897705,
      "close": 3.059999942779541,
      "volume": 1514700
    },
    {
      "time": "2026-02-11",
      "open": 3.049999952316284,
      "high": 3.059999942779541,
      "low": 2.9800000190734863,
      "close": 3.0199999809265137,
      "volume": 2099900
    },
    {
      "time": "2026-02-12",
      "open": 3.0199999809265137,
      "high": 3.0299999713897705,
      "low": 2.924999952316284,
      "close": 2.990000009536743,
      "volume": 1872200
    },
    {
      "time": "2026-02-13",
      "open": 3,
      "high": 3.0450000762939453,
      "low": 2.9200000762939453,
      "close": 2.950000047683716,
      "volume": 2101300
    },
    {
      "time": "2026-02-17",
      "open": 2.9649999141693115,
      "high": 2.9700000286102295,
      "low": 2.880000114440918,
      "close": 2.9200000762939453,
      "volume": 1617500
    },
    {
      "time": "2026-02-18",
      "open": 2.9100000858306885,
      "high": 3.0859999656677246,
      "low": 2.882999897003174,
      "close": 3,
      "volume": 1707600
    },
    {
      "time": "2026-02-19",
      "open": 3.009999990463257,
      "high": 3.009999990463257,
      "low": 2.9000000953674316,
      "close": 2.9800000190734863,
      "volume": 1189200
    },
    {
      "time": "2026-02-20",
      "open": 2.9600000381469727,
      "high": 3.0450000762939453,
      "low": 2.9100000858306885,
      "close": 3.0299999713897705,
      "volume": 1568600
    },
    {
      "time": "2026-02-23",
      "open": 2.9800000190734863,
      "high": 3.01200008392334,
      "low": 2.9000000953674316,
      "close": 2.9700000286102295,
      "volume": 1708500
    },
    {
      "time": "2026-02-24",
      "open": 2.984999895095825,
      "high": 3.009999990463257,
      "low": 2.9200000762939453,
      "close": 2.9600000381469727,
      "volume": 1844400
    },
    {
      "time": "2026-02-25",
      "open": 2.9700000286102295,
      "high": 3.009999990463257,
      "low": 2.930000066757202,
      "close": 2.990000009536743,
      "volume": 1821000
    },
    {
      "time": "2026-02-26",
      "open": 3.6649999618530273,
      "high": 4.130000114440918,
      "low": 3.640000104904175,
      "close": 3.819999933242798,
      "volume": 19099900
    },
    {
      "time": "2026-02-27",
      "open": 3.671999931335449,
      "high": 3.7699999809265137,
      "low": 3.440000057220459,
      "close": 3.75,
      "volume": 4606700
    },
    {
      "time": "2026-03-02",
      "open": 3.619999885559082,
      "high": 3.75,
      "low": 3.4800000190734863,
      "close": 3.5,
      "volume": 2893500
    },
    {
      "time": "2026-03-03",
      "open": 3.390000104904175,
      "high": 3.5450000762939453,
      "low": 3.3399999141693115,
      "close": 3.5299999713897705,
      "volume": 3011500
    },
    {
      "time": "2026-03-04",
      "open": 3.549999952316284,
      "high": 3.759999990463257,
      "low": 3.5299999713897705,
      "close": 3.700000047683716,
      "volume": 2213500
    },
    {
      "time": "2026-03-05",
      "open": 3.6600000858306885,
      "high": 3.759999990463257,
      "low": 3.559999942779541,
      "close": 3.619999885559082,
      "volume": 1640800
    },
    {
      "time": "2026-03-06",
      "open": 3.5399999618530273,
      "high": 3.5769999027252197,
      "low": 3.440000057220459,
      "close": 3.509999990463257,
      "volume": 1295000
    },
    {
      "time": "2026-03-09",
      "open": 3.440000057220459,
      "high": 3.5,
      "low": 3.3399999141693115,
      "close": 3.4200000762939453,
      "volume": 2091700
    },
    {
      "time": "2026-03-10",
      "open": 3.4200000762939453,
      "high": 3.565000057220459,
      "low": 3.3499999046325684,
      "close": 3.4600000381469727,
      "volume": 2053900
    },
    {
      "time": "2026-03-11",
      "open": 3.440000057220459,
      "high": 3.450000047683716,
      "low": 3.2200000286102295,
      "close": 3.259999990463257,
      "volume": 2805200
    },
    {
      "time": "2026-03-12",
      "open": 3.25,
      "high": 3.25,
      "low": 3.134999990463257,
      "close": 3.2100000381469727,
      "volume": 2235100
    },
    {
      "time": "2026-03-13",
      "open": 3.2300000190734863,
      "high": 3.2899999618530273,
      "low": 3.180000066757202,
      "close": 3.2699999809265137,
      "volume": 2029600
    },
    {
      "time": "2026-03-16",
      "open": 3.319999933242798,
      "high": 3.450000047683716,
      "low": 3.319999933242798,
      "close": 3.440000057220459,
      "volume": 2142800
    },
    {
      "time": "2026-03-17",
      "open": 3.440000057220459,
      "high": 3.7300000190734863,
      "low": 3.4200000762939453,
      "close": 3.5899999141693115,
      "volume": 2713100
    },
    {
      "time": "2026-03-18",
      "open": 3.615000009536743,
      "high": 3.7049999237060547,
      "low": 3.5799999237060547,
      "close": 3.630000114440918,
      "volume": 1339000
    },
    {
      "time": "2026-03-19",
      "open": 3.5950000286102295,
      "high": 3.7899999618530273,
      "low": 3.572000026702881,
      "close": 3.759999990463257,
      "volume": 2705200
    },
    {
      "time": "2026-03-20",
      "open": 3.759999990463257,
      "high": 3.7699999809265137,
      "low": 3.4700000286102295,
      "close": 3.490000009536743,
      "volume": 2158200
    },
    {
      "time": "2026-03-23",
      "open": 3.5,
      "high": 3.569999933242798,
      "low": 3.3299999237060547,
      "close": 3.3499999046325684,
      "volume": 2218900
    },
    {
      "time": "2026-03-24",
      "open": 3.3299999237060547,
      "high": 3.430000066757202,
      "low": 3.319999933242798,
      "close": 3.390000104904175,
      "volume": 1443300
    },
    {
      "time": "2026-03-25",
      "open": 3.450000047683716,
      "high": 3.4800000190734863,
      "low": 3.190000057220459,
      "close": 3.3499999046325684,
      "volume": 2222200
    },
    {
      "time": "2026-03-26",
      "open": 3.4200000762939453,
      "high": 3.5480000972747803,
      "low": 3.369999885559082,
      "close": 3.4200000762939453,
      "volume": 2999300
    },
    {
      "time": "2026-03-27",
      "open": 3.380000114440918,
      "high": 3.4100000858306885,
      "low": 3.2049999237060547,
      "close": 3.2300000190734863,
      "volume": 1695000
    },
    {
      "time": "2026-03-30",
      "open": 3.265000104904175,
      "high": 3.4000000953674316,
      "low": 3.2300000190734863,
      "close": 3.380000114440918,
      "volume": 2036500
    },
    {
      "time": "2026-03-31",
      "open": 3.4000000953674316,
      "high": 3.450000047683716,
      "low": 3.315000057220459,
      "close": 3.390000104904175,
      "volume": 1552000
    },
    {
      "time": "2026-04-01",
      "open": 3.4000000953674316,
      "high": 3.4600000381469727,
      "low": 3.3299999237060547,
      "close": 3.380000114440918,
      "volume": 1547700
    },
    {
      "time": "2026-04-02",
      "open": 3.359999895095825,
      "high": 3.424999952316284,
      "low": 3.319999933242798,
      "close": 3.4000000953674316,
      "volume": 1500700
    },
    {
      "time": "2026-04-06",
      "open": 3.380000114440918,
      "high": 3.515000104904175,
      "low": 3.380000114440918,
      "close": 3.450000047683716,
      "volume": 1153200
    },
    {
      "time": "2026-04-07",
      "open": 3.4100000858306885,
      "high": 3.430000066757202,
      "low": 3.25,
      "close": 3.319999933242798,
      "volume": 1548300
    },
    {
      "time": "2026-04-08",
      "open": 3.440000057220459,
      "high": 3.490000009536743,
      "low": 3.2850000858306885,
      "close": 3.3299999237060547,
      "volume": 1542700
    },
    {
      "time": "2026-04-09",
      "open": 3.309999942779541,
      "high": 3.380000114440918,
      "low": 3.25,
      "close": 3.369999885559082,
      "volume": 1427900
    },
    {
      "time": "2026-04-10",
      "open": 3.359999895095825,
      "high": 3.390000104904175,
      "low": 3.299999952316284,
      "close": 3.319999933242798,
      "volume": 1119300
    },
    {
      "time": "2026-04-13",
      "open": 3.2799999713897705,
      "high": 3.3550000190734863,
      "low": 3.240000009536743,
      "close": 3.309999942779541,
      "volume": 1484600
    },
    {
      "time": "2026-04-14",
      "open": 3.299999952316284,
      "high": 3.369999885559082,
      "low": 3.2799999713897705,
      "close": 3.319999933242798,
      "volume": 1157900
    },
    {
      "time": "2026-04-15",
      "open": 3.3299999237060547,
      "high": 3.4700000286102295,
      "low": 3.319999933242798,
      "close": 3.4600000381469727,
      "volume": 1997900
    },
    {
      "time": "2026-04-16",
      "open": 3.4600000381469727,
      "high": 3.634999990463257,
      "low": 3.450000047683716,
      "close": 3.549999952316284,
      "volume": 2379600
    },
    {
      "time": "2026-04-17",
      "open": 3.609999895095825,
      "high": 3.640000104904175,
      "low": 3.555000066757202,
      "close": 3.609999895095825,
      "volume": 1962800
    },
    {
      "time": "2026-04-20",
      "open": 3.569999933242798,
      "high": 3.940000057220459,
      "low": 3.549999952316284,
      "close": 3.9200000762939453,
      "volume": 3460500
    },
    {
      "time": "2026-04-21",
      "open": 3.950000047683716,
      "high": 4.394999980926514,
      "low": 3.880000114440918,
      "close": 3.9800000190734863,
      "volume": 4471100
    },
    {
      "time": "2026-04-22",
      "open": 4,
      "high": 4.159999847412109,
      "low": 3.9749999046325684,
      "close": 4.039999961853027,
      "volume": 2462600
    },
    {
      "time": "2026-04-23",
      "open": 4.070000171661377,
      "high": 4.110000133514404,
      "low": 3.7899999618530273,
      "close": 3.819999933242798,
      "volume": 1631500
    },
    {
      "time": "2026-04-24",
      "open": 3.799999952316284,
      "high": 3.940000057220459,
      "low": 3.740000009536743,
      "close": 3.930000066757202,
      "volume": 1661200
    },
    {
      "time": "2026-04-27",
      "open": 3.9700000286102295,
      "high": 4.070000171661377,
      "low": 3.880000114440918,
      "close": 4.019999980926514,
      "volume": 2576000
    },
    {
      "time": "2026-04-28",
      "open": 4.019999980926514,
      "high": 4.054999828338623,
      "low": 3.75,
      "close": 3.7799999713897705,
      "volume": 2040800
    },
    {
      "time": "2026-04-29",
      "open": 3.7799999713897705,
      "high": 3.7799999713897705,
      "low": 3.630000114440918,
      "close": 3.6500000953674316,
      "volume": 1897900
    },
    {
      "time": "2026-04-30",
      "open": 3.6700000762939453,
      "high": 3.990000009536743,
      "low": 3.640000104904175,
      "close": 3.940000057220459,
      "volume": 2380600
    },
    {
      "time": "2026-05-01",
      "open": 3.940000057220459,
      "high": 3.940000057220459,
      "low": 3.7699999809265137,
      "close": 3.819999933242798,
      "volume": 2045700
    },
    {
      "time": "2026-05-04",
      "open": 3.809999942779541,
      "high": 3.859999895095825,
      "low": 3.674999952316284,
      "close": 3.7300000190734863,
      "volume": 1918800
    },
    {
      "time": "2026-05-05",
      "open": 3.7300000190734863,
      "high": 3.819999933242798,
      "low": 3.634999990463257,
      "close": 3.6700000762939453,
      "volume": 1957700
    },
    {
      "time": "2026-05-06",
      "open": 3.7200000286102295,
      "high": 3.7750000953674316,
      "low": 3.6549999713897705,
      "close": 3.680000066757202,
      "volume": 2684000
    },
    {
      "time": "2026-05-07",
      "open": 4.03000020980835,
      "high": 4.090000152587891,
      "low": 3.5399999618530273,
      "close": 3.640000104904175,
      "volume": 5333000
    },
    {
      "time": "2026-05-08",
      "open": 3.6500000953674316,
      "high": 3.759999990463257,
      "low": 3.5899999141693115,
      "close": 3.5999999046325684,
      "volume": 2830700
    },
    {
      "time": "2026-05-11",
      "open": 3.569999933242798,
      "high": 3.5799999237060547,
      "low": 3.359999895095825,
      "close": 3.380000114440918,
      "volume": 3536100
    },
    {
      "time": "2026-05-12",
      "open": 3.380000114440918,
      "high": 3.430000066757202,
      "low": 3.253999948501587,
      "close": 3.2799999713897705,
      "volume": 2620900
    },
    {
      "time": "2026-05-13",
      "open": 3.25,
      "high": 3.319999933242798,
      "low": 3.2049999237060547,
      "close": 3.309999942779541,
      "volume": 2474500
    },
    {
      "time": "2026-05-14",
      "open": 3.319999933242798,
      "high": 3.430000066757202,
      "low": 3.2300000190734863,
      "close": 3.25,
      "volume": 2653800
    },
    {
      "time": "2026-05-15",
      "open": 3.240000009536743,
      "high": 3.3299999237060547,
      "low": 3.200000047683716,
      "close": 3.2300000190734863,
      "volume": 2451700
    },
    {
      "time": "2026-05-18",
      "open": 3.240000009536743,
      "high": 3.3499999046325684,
      "low": 3.119999885559082,
      "close": 3.1600000858306885,
      "volume": 2964900
    },
    {
      "time": "2026-05-19",
      "open": 3.1500000953674316,
      "high": 3.2899999618530273,
      "low": 3.0999999046325684,
      "close": 3.2100000381469727,
      "volume": 2152100
    },
    {
      "time": "2026-05-20",
      "open": 3.2200000286102295,
      "high": 3.359999895095825,
      "low": 3.1549999713897705,
      "close": 3.319999933242798,
      "volume": 2020600
    },
    {
      "time": "2026-05-21",
      "open": 3.2899999618530273,
      "high": 3.3499999046325684,
      "low": 3.2009999752044678,
      "close": 3.3299999237060547,
      "volume": 1680000
    },
    {
      "time": "2026-05-22",
      "open": 3.299999952316284,
      "high": 3.309999942779541,
      "low": 3.2049999237060547,
      "close": 3.2699999809265137,
      "volume": 1571900
    },
    {
      "time": "2026-05-26",
      "open": 3.2799999713897705,
      "high": 3.369999885559082,
      "low": 3.2699999809265137,
      "close": 3.369999885559082,
      "volume": 2154600
    },
    {
      "time": "2026-05-27",
      "open": 3.369999885559082,
      "high": 3.440000057220459,
      "low": 3.3299999237060547,
      "close": 3.4100000858306885,
      "volume": 1846800
    },
    {
      "time": "2026-05-28",
      "open": 3.390000104904175,
      "high": 3.4700000286102295,
      "low": 3.3550000190734863,
      "close": 3.4200000762939453,
      "volume": 1884900
    },
    {
      "time": "2026-05-29",
      "open": 3.640000104904175,
      "high": 3.680000066757202,
      "low": 3.490000009536743,
      "close": 3.5199999809265137,
      "volume": 3119300
    },
    {
      "time": "2026-06-01",
      "open": 3.5399999618530273,
      "high": 3.5450000762939453,
      "low": 3.359999895095825,
      "close": 3.5299999713897705,
      "volume": 2688700
    },
    {
      "time": "2026-06-02",
      "open": 3.5,
      "high": 3.5,
      "low": 3.3499999046325684,
      "close": 3.3499999046325684,
      "volume": 1874300
    },
    {
      "time": "2026-06-03",
      "open": 3.3299999237060547,
      "high": 3.390000104904175,
      "low": 3.2799999713897705,
      "close": 3.299999952316284,
      "volume": 2107200
    },
    {
      "time": "2026-06-04",
      "open": 3.3499999046325684,
      "high": 3.4000000953674316,
      "low": 3.259999990463257,
      "close": 3.2699999809265137,
      "volume": 1756900
    },
    {
      "time": "2026-06-05",
      "open": 3.549999952316284,
      "high": 3.609999895095825,
      "low": 3.450000047683716,
      "close": 3.509999990463257,
      "volume": 3956100
    },
    {
      "time": "2026-06-08",
      "open": 3.4700000286102295,
      "high": 3.7950000762939453,
      "low": 3.4590001106262207,
      "close": 3.700000047683716,
      "volume": 3981300
    },
    {
      "time": "2026-06-09",
      "open": 3.700000047683716,
      "high": 3.890000104904175,
      "low": 3.690000057220459,
      "close": 3.7300000190734863,
      "volume": 2500800
    },
    {
      "time": "2026-06-10",
      "open": 3.7300000190734863,
      "high": 3.990000009536743,
      "low": 3.7100000381469727,
      "close": 3.9000000953674316,
      "volume": 3025100
    },
    {
      "time": "2026-06-11",
      "open": 3.880000114440918,
      "high": 4.230000019073486,
      "low": 3.809999942779541,
      "close": 4.199999809265137,
      "volume": 4837400
    },
    {
      "time": "2026-06-12",
      "open": 4.25,
      "high": 4.550000190734863,
      "low": 4.248000144958496,
      "close": 4.309999942779541,
      "volume": 5963900
    },
    {
      "time": "2026-06-15",
      "open": 4.340000152587891,
      "high": 4.340000152587891,
      "low": 3.934999942779541,
      "close": 3.990000009536743,
      "volume": 3076600
    },
    {
      "time": "2026-06-16",
      "open": 3.9800000190734863,
      "high": 4.020999908447266,
      "low": 3.8399999141693115,
      "close": 3.8499999046325684,
      "volume": 1713600
    },
    {
      "time": "2026-06-17",
      "open": 3.8399999141693115,
      "high": 3.8949999809265137,
      "low": 3.7300000190734863,
      "close": 3.7799999713897705,
      "volume": 2064100
    },
    {
      "time": "2026-06-18",
      "open": 3.799999952316284,
      "high": 3.8499999046325684,
      "low": 3.609999895095825,
      "close": 3.630000114440918,
      "volume": 2008500
    },
    {
      "time": "2026-06-22",
      "open": 3.5999999046325684,
      "high": 3.6700000762939453,
      "low": 3.4649999141693115,
      "close": 3.5,
      "volume": 2793700
    },
    {
      "time": "2026-06-23",
      "open": 3.505000114440918,
      "high": 3.505000114440918,
      "low": 3.4000000953674316,
      "close": 3.450000047683716,
      "volume": 2345500
    },
    {
      "time": "2026-06-24",
      "open": 3.4700000286102295,
      "high": 3.805000066757202,
      "low": 3.4700000286102295,
      "close": 3.7300000190734863,
      "volume": 3248600
    },
    {
      "time": "2026-06-25",
      "open": 3.690000057220459,
      "high": 3.7750000953674316,
      "low": 3.559999942779541,
      "close": 3.559999942779541,
      "volume": 2689200
    },
    {
      "time": "2026-06-26",
      "open": 3.509999990463257,
      "high": 3.5980000495910645,
      "low": 3.490000009536743,
      "close": 3.5399999618530273,
      "volume": 3133900
    },
    {
      "time": "2026-06-29",
      "open": 3.549999952316284,
      "high": 3.5799999237060547,
      "low": 3.390000104904175,
      "close": 3.4700000286102295,
      "volume": 4942400
    },
    {
      "time": "2026-06-30",
      "open": 3.450000047683716,
      "high": 3.5799999237060547,
      "low": 3.450000047683716,
      "close": 3.5299999713897705,
      "volume": 1672000
    },
    {
      "time": "2026-07-01",
      "open": 3.549999952316284,
      "high": 3.734999895095825,
      "low": 3.509999990463257,
      "close": 3.7200000286102295,
      "volume": 2046600
    },
    {
      "time": "2026-07-02",
      "open": 3.690000057220459,
      "high": 3.740000009536743,
      "low": 3.4600000381469727,
      "close": 3.509999990463257,
      "volume": 2898900
    },
    {
      "time": "2026-07-06",
      "open": 3.5280001163482666,
      "high": 3.5999999046325684,
      "low": 3.4000000953674316,
      "close": 3.4800000190734863,
      "volume": 4113400
    },
    {
      "time": "2026-07-07",
      "open": 3.440000057220459,
      "high": 3.5999999046325684,
      "low": 3.2799999713897705,
      "close": 3.319999933242798,
      "volume": 3727500
    },
    {
      "time": "2026-07-08",
      "open": 3.309999942779541,
      "high": 3.484999895095825,
      "low": 3.299999952316284,
      "close": 3.440000057220459,
      "volume": 2936200
    },
    {
      "time": "2026-07-09",
      "open": 3.4200000762939453,
      "high": 3.494999885559082,
      "low": 3.380000114440918,
      "close": 3.4200000762939453,
      "volume": 1835600
    },
    {
      "time": "2026-07-10",
      "open": 3.4200000762939453,
      "high": 3.494999885559082,
      "low": 3.380000114440918,
      "close": 3.440000057220459,
      "volume": 2254500
    },
    {
      "time": "2026-07-13",
      "open": 3.4800000190734863,
      "high": 3.5199999809265137,
      "low": 3.4000000953674316,
      "close": 3.4700000286102295,
      "volume": 1898200
    },
    {
      "time": "2026-07-14",
      "open": 3.490000009536743,
      "high": 3.5,
      "low": 3.319999933242798,
      "close": 3.3299999237060547,
      "volume": 3028200
    },
    {
      "time": "2026-07-15",
      "open": 3.3499999046325684,
      "high": 3.380000114440918,
      "low": 3.255000114440918,
      "close": 3.319999933242798,
      "volume": 3687000
    },
    {
      "time": "2026-07-16",
      "open": 3.3399999141693115,
      "high": 3.4549999237060547,
      "low": 3.319999933242798,
      "close": 3.4100000858306885,
      "volume": 2003700
    },
    {
      "time": "2026-07-17",
      "open": 3.430000066757202,
      "high": 3.4800000190734863,
      "low": 3.2899999618530273,
      "close": 3.299999952316284,
      "volume": 2234700
    },
    {
      "time": "2026-07-20",
      "open": 3.309999942779541,
      "high": 3.319999933242798,
      "low": 3.1600000858306885,
      "close": 3.200000047683716,
      "volume": 3193200
    },
    {
      "time": "2026-07-21",
      "open": 3.190000057220459,
      "high": 3.2200000286102295,
      "low": 3.130000114440918,
      "close": 3.190000057220459,
      "volume": 3168600
    },
    {
      "time": "2026-07-22",
      "open": 3.180000066757202,
      "high": 3.2100000381469727,
      "low": 3.1500000953674316,
      "close": 3.1700000762939453,
      "volume": 1596500
    },
    {
      "time": "2026-07-23",
      "open": 3.1500000953674316,
      "high": 3.1700000762939453,
      "low": 3.0799999237060547,
      "close": 3.109999895095825,
      "volume": 2958000
    },
    {
      "time": "2026-07-24",
      "open": 3.119999885559082,
      "high": 3.2300000190734863,
      "low": 3.109999895095825,
      "close": 3.1500000953674316,
      "volume": 2232400
    },
    {
      "time": "2026-07-27",
      "open": 3.180000066757202,
      "high": 3.2699999809265137,
      "low": 3.180000066757202,
      "close": 3.259999990463257,
      "volume": 1554700
    },
    {
      "time": "2026-07-28",
      "open": 3.2699999809265137,
      "high": 3.3499999046325684,
      "low": 3.240999937057495,
      "close": 3.2699999809265137,
      "volume": 2033900
    },
    {
      "time": "2026-07-29",
      "open": 3.240000009536743,
      "high": 3.315000057220459,
      "low": 3.2200000286102295,
      "close": 3.259999990463257,
      "volume": 1829600
    },
    {
      "time": "2026-07-30",
      "open": 3.259999990463257,
      "high": 3.2899999618530273,
      "low": 3.200000047683716,
      "close": 3.2100000381469727,
      "volume": 1890300
    },
    {
      "time": "2026-07-31",
      "open": 3.2100000381469727,
      "high": 3.259999990463257,
      "low": 3.1700000762939453,
      "close": 3.180000066757202,
      "volume": 1944900
    },
    {
      "time": "2026-08-03",
      "open": 3.180000066757202,
      "high": 3.240000009536743,
      "low": 3.049999952316284,
      "close": 3.059999942779541,
      "volume": 3702900
    },
    {
      "time": "2026-08-04",
      "open": 3.0899999141693115,
      "high": 3.119999885559082,
      "low": 3.0299999713897705,
      "close": 3.0799999237060547,
      "volume": 3359300
    },
    {
      "time": "2026-08-05",
      "open": 3.0999999046325684,
      "high": 3.1700000762939453,
      "low": 3.0799999237060547,
      "close": 3.0999999046325684,
      "volume": 4035500
    },
    {
      "time": "2026-08-06",
      "open": 3.200000047683716,
      "high": 3.318000078201294,
      "low": 3.0799999237060547,
      "close": 3.2300000190734863,
      "volume": 4844700
    },
    {
      "time": "2026-08-07",
      "open": 3.2300000190734863,
      "high": 3.4600000381469727,
      "low": 3.2300000190734863,
      "close": 3.3399999141693115,
      "volume": 4443700
    },
    {
      "time": "2026-08-10",
      "open": 3.3399999141693115,
      "high": 3.3499999046325684,
      "low": 3.130000114440918,
      "close": 3.140000104904175,
      "volume": 3987300
    },
    {
      "time": "2026-08-11",
      "open": 3.1600000858306885,
      "high": 3.190000057220459,
      "low": 3.0799999237060547,
      "close": 3.0899999141693115,
      "volume": 2817700
    },
    {
      "time": "2026-08-12",
      "open": 3.109999895095825,
      "high": 3.3299999237060547,
      "low": 3.0799999237060547,
      "close": 3.299999952316284,
      "volume": 4996100
    },
    {
      "time": "2026-08-13",
      "open": 3.309999942779541,
      "high": 3.440000057220459,
      "low": 3.2799999713897705,
      "close": 3.2799999713897705,
      "volume": 2813500
    },
    {
      "time": "2026-08-14",
      "open": 3.2699999809265137,
      "high": 3.5399999618530273,
      "low": 3.2699999809265137,
      "close": 3.3299999237060547,
      "volume": 4005600
    },
    {
      "time": "2026-08-17",
      "open": 3.319999933242798,
      "high": 3.3299999237060547,
      "low": 3.1700000762939453,
      "close": 3.200000047683716,
      "volume": 2847200
    },
    {
      "time": "2026-08-18",
      "open": 3.2049999237060547,
      "high": 3.259999990463257,
      "low": 3.130000114440918,
      "close": 3.240000009536743,
      "volume": 3313800
    },
    {
      "time": "2026-08-19",
      "open": 3.2899999618530273,
      "high": 3.5799999237060547,
      "low": 3.2699999809265137,
      "close": 3.5,
      "volume": 4462900
    },
    {
      "time": "2026-08-20",
      "open": 3.5299999713897705,
      "high": 3.569999933242798,
      "low": 3.3499999046325684,
      "close": 3.5399999618530273,
      "volume": 3256600
    },
    {
      "time": "2026-08-21",
      "open": 3.549999952316284,
      "high": 3.6549999713897705,
      "low": 3.5199999809265137,
      "close": 3.5899999141693115,
      "volume": 3480900
    },
    {
      "time": "2026-08-24",
      "open": 3.609999895095825,
      "high": 3.700000047683716,
      "low": 3.5799999237060547,
      "close": 3.609999895095825,
      "volume": 2401600
    },
    {
      "time": "2026-08-25",
      "open": 3.5899999141693115,
      "high": 3.6549999713897705,
      "low": 3.5399999618530273,
      "close": 3.559999942779541,
      "volume": 2009600
    },
    {
      "time": "2026-08-26",
      "open": 3.549999952316284,
      "high": 3.565000057220459,
      "low": 3.4200000762939453,
      "close": 3.440000057220459,
      "volume": 1887300
    },
    {
      "time": "2026-08-27",
      "open": 3.4000000953674316,
      "high": 3.490000009536743,
      "low": 3.3350000381469727,
      "close": 3.4200000762939453,
      "volume": 1844300
    },
    {
      "time": "2026-08-28",
      "open": 3.4000000953674316,
      "high": 3.5299999713897705,
      "low": 3.4000000953674316,
      "close": 3.4700000286102295,
      "volume": 1580500
    },
    {
      "time": "2026-08-31",
      "open": 3.450000047683716,
      "high": 3.4679999351501465,
      "low": 3.3350000381469727,
      "close": 3.4200000762939453,
      "volume": 4575500
    },
    {
      "time": "2026-09-01",
      "open": 3.4000000953674316,
      "high": 3.434999942779541,
      "low": 3.319999933242798,
      "close": 3.359999895095825,
      "volume": 2076100
    },
    {
      "time": "2026-09-02",
      "open": 3.3499999046325684,
      "high": 3.5299999713897705,
      "low": 3.3499999046325684,
      "close": 3.4800000190734863,
      "volume": 2150800
    },
    {
      "time": "2026-09-03",
      "open": 3.4800000190734863,
      "high": 3.484999895095825,
      "low": 3.3299999237060547,
      "close": 3.3399999141693115,
      "volume": 2145600
    },
    {
      "time": "2026-09-04",
      "open": 3.309999942779541,
      "high": 3.450000047683716,
      "low": 3.2899999618530273,
      "close": 3.380000114440918,
      "volume": 1734400
    },
    {
      "time": "2026-09-08",
      "open": 3.4000000953674316,
      "high": 3.4059998989105225,
      "low": 3.2799999713897705,
      "close": 3.309999942779541,
      "volume": 2223600
    },
    {
      "time": "2026-09-09",
      "open": 3.2799999713897705,
      "high": 3.309999942779541,
      "low": 3.200000047683716,
      "close": 3.2100000381469727,
      "volume": 1548500
    },
    {
      "time": "2026-09-10",
      "open": 3.2200000286102295,
      "high": 3.234999895095825,
      "low": 3.1700000762939453,
      "close": 3.200000047683716,
      "volume": 1798500
    },
    {
      "time": "2026-09-11",
      "open": 3.2300000190734863,
      "high": 3.265000104904175,
      "low": 3.2049999237060547,
      "close": 3.2100000381469727,
      "volume": 1365500
    },
    {
      "time": "2026-09-14",
      "open": 3.25,
      "high": 3.2701001167297363,
      "low": 3.1700000762939453,
      "close": 3.194999933242798,
      "volume": 884889
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 3.6542000102996828
    },
    {
      "time": "2025-11-24",
      "value": 3.6642000102996826
    },
    {
      "time": "2025-11-25",
      "value": 3.681400012969971
    },
    {
      "time": "2025-11-26",
      "value": 3.70060001373291
    },
    {
      "time": "2025-11-28",
      "value": 3.711400008201599
    },
    {
      "time": "2025-12-01",
      "value": 3.725800004005432
    },
    {
      "time": "2025-12-02",
      "value": 3.740200009346008
    },
    {
      "time": "2025-12-03",
      "value": 3.761800012588501
    },
    {
      "time": "2025-12-04",
      "value": 3.780000009536743
    },
    {
      "time": "2025-12-05",
      "value": 3.8006000089645386
    },
    {
      "time": "2025-12-08",
      "value": 3.8188000106811524
    },
    {
      "time": "2025-12-09",
      "value": 3.8358000135421753
    },
    {
      "time": "2025-12-10",
      "value": 3.8524000120162962
    },
    {
      "time": "2025-12-11",
      "value": 3.8644000101089477
    },
    {
      "time": "2025-12-12",
      "value": 3.877200012207031
    },
    {
      "time": "2025-12-15",
      "value": 3.8908000135421754
    },
    {
      "time": "2025-12-16",
      "value": 3.906200008392334
    },
    {
      "time": "2025-12-17",
      "value": 3.9268000078201295
    },
    {
      "time": "2025-12-18",
      "value": 3.9498000049591067
    },
    {
      "time": "2025-12-19",
      "value": 3.9724000024795534
    },
    {
      "time": "2025-12-22",
      "value": 3.9940000009536742
    },
    {
      "time": "2025-12-23",
      "value": 4.010600004196167
    },
    {
      "time": "2025-12-24",
      "value": 4.025599999427795
    },
    {
      "time": "2025-12-26",
      "value": 4.045200004577636
    },
    {
      "time": "2025-12-29",
      "value": 4.061800007820129
    },
    {
      "time": "2025-12-30",
      "value": 4.078000011444092
    },
    {
      "time": "2025-12-31",
      "value": 4.093200011253357
    },
    {
      "time": "2026-01-02",
      "value": 4.1006000089645385
    },
    {
      "time": "2026-01-05",
      "value": 4.103600001335144
    },
    {
      "time": "2026-01-06",
      "value": 4.109999995231629
    },
    {
      "time": "2026-01-07",
      "value": 4.115599999427795
    },
    {
      "time": "2026-01-08",
      "value": 4.117800002098083
    },
    {
      "time": "2026-01-09",
      "value": 4.12260000705719
    },
    {
      "time": "2026-01-12",
      "value": 4.134400010108948
    },
    {
      "time": "2026-01-13",
      "value": 4.14800000667572
    },
    {
      "time": "2026-01-14",
      "value": 4.153300008773804
    },
    {
      "time": "2026-01-15",
      "value": 4.153600006103516
    },
    {
      "time": "2026-01-16",
      "value": 4.156200008392334
    },
    {
      "time": "2026-01-20",
      "value": 4.151000008583069
    },
    {
      "time": "2026-01-21",
      "value": 4.14260000705719
    },
    {
      "time": "2026-01-22",
      "value": 4.127600011825561
    },
    {
      "time": "2026-01-23",
      "value": 4.109600014686585
    },
    {
      "time": "2026-01-26",
      "value": 4.088600010871887
    },
    {
      "time": "2026-01-27",
      "value": 4.075200004577637
    },
    {
      "time": "2026-01-28",
      "value": 4.060000004768372
    },
    {
      "time": "2026-01-29",
      "value": 4.041000008583069
    },
    {
      "time": "2026-01-30",
      "value": 4.025000009536743
    },
    {
      "time": "2026-02-02",
      "value": 4.010800008773804
    },
    {
      "time": "2026-02-03",
      "value": 3.9996000051498415
    },
    {
      "time": "2026-02-04",
      "value": 3.992000002861023
    },
    {
      "time": "2026-02-05",
      "value": 3.980200004577637
    },
    {
      "time": "2026-02-06",
      "value": 3.970800004005432
    },
    {
      "time": "2026-02-09",
      "value": 3.953000001907349
    },
    {
      "time": "2026-02-10",
      "value": 3.9319999980926514
    },
    {
      "time": "2026-02-11",
      "value": 3.9088000011444093
    },
    {
      "time": "2026-02-12",
      "value": 3.885800004005432
    },
    {
      "time": "2026-02-13",
      "value": 3.863400001525879
    },
    {
      "time": "2026-02-17",
      "value": 3.835
    },
    {
      "time": "2026-02-18",
      "value": 3.810600004196167
    },
    {
      "time": "2026-02-19",
      "value": 3.784400005340576
    },
    {
      "time": "2026-02-20",
      "value": 3.758200001716614
    },
    {
      "time": "2026-02-23",
      "value": 3.7292000007629396
    },
    {
      "time": "2026-02-24",
      "value": 3.6944000053405763
    },
    {
      "time": "2026-02-25",
      "value": 3.6656000089645384
    },
    {
      "time": "2026-02-26",
      "value": 3.654000005722046
    },
    {
      "time": "2026-02-27",
      "value": 3.6398000049591066
    },
    {
      "time": "2026-03-02",
      "value": 3.621200008392334
    },
    {
      "time": "2026-03-03",
      "value": 3.6026000070571897
    },
    {
      "time": "2026-03-04",
      "value": 3.5838000106811525
    },
    {
      "time": "2026-03-05",
      "value": 3.5650000095367433
    },
    {
      "time": "2026-03-06",
      "value": 3.5478000116348265
    },
    {
      "time": "2026-03-09",
      "value": 3.5324000120162964
    },
    {
      "time": "2026-03-10",
      "value": 3.5168000173568728
    },
    {
      "time": "2026-03-11",
      "value": 3.496400012969971
    },
    {
      "time": "2026-03-12",
      "value": 3.4772000122070312
    },
    {
      "time": "2026-03-13",
      "value": 3.4620000076293946
    },
    {
      "time": "2026-03-16",
      "value": 3.4504000091552736
    },
    {
      "time": "2026-03-17",
      "value": 3.4406000089645388
    },
    {
      "time": "2026-03-18",
      "value": 3.4296000146865846
    },
    {
      "time": "2026-03-19",
      "value": 3.4162000179290772
    },
    {
      "time": "2026-03-20",
      "value": 3.400800013542175
    },
    {
      "time": "2026-03-23",
      "value": 3.3824000120162965
    },
    {
      "time": "2026-03-24",
      "value": 3.3646000099182127
    },
    {
      "time": "2026-03-25",
      "value": 3.344000005722046
    },
    {
      "time": "2026-03-26",
      "value": 3.326200008392334
    },
    {
      "time": "2026-03-27",
      "value": 3.313700008392334
    },
    {
      "time": "2026-03-30",
      "value": 3.3074000120162963
    },
    {
      "time": "2026-03-31",
      "value": 3.3026000118255614
    },
    {
      "time": "2026-04-01",
      "value": 3.3000000143051147
    },
    {
      "time": "2026-04-02",
      "value": 3.2982000160217284
    },
    {
      "time": "2026-04-06",
      "value": 3.2990000152587893
    },
    {
      "time": "2026-04-07",
      "value": 3.2976000118255615
    },
    {
      "time": "2026-04-08",
      "value": 3.298000011444092
    },
    {
      "time": "2026-04-09",
      "value": 3.298200011253357
    },
    {
      "time": "2026-04-10",
      "value": 3.301400008201599
    },
    {
      "time": "2026-04-13",
      "value": 3.3050000047683716
    },
    {
      "time": "2026-04-14",
      "value": 3.3084000015258788
    },
    {
      "time": "2026-04-15",
      "value": 3.315200004577637
    },
    {
      "time": "2026-04-16",
      "value": 3.324000005722046
    },
    {
      "time": "2026-04-17",
      "value": 3.3310000038146974
    },
    {
      "time": "2026-04-20",
      "value": 3.3466000032424925
    },
    {
      "time": "2026-04-21",
      "value": 3.3630000019073485
    },
    {
      "time": "2026-04-22",
      "value": 3.382000002861023
    },
    {
      "time": "2026-04-23",
      "value": 3.397200002670288
    },
    {
      "time": "2026-04-24",
      "value": 3.415400004386902
    },
    {
      "time": "2026-04-27",
      "value": 3.4360000038146974
    },
    {
      "time": "2026-04-28",
      "value": 3.4526000022888184
    },
    {
      "time": "2026-04-29",
      "value": 3.467200002670288
    },
    {
      "time": "2026-04-30",
      "value": 3.486000003814697
    },
    {
      "time": "2026-05-01",
      "value": 3.5028000020980836
    },
    {
      "time": "2026-05-04",
      "value": 3.516800003051758
    },
    {
      "time": "2026-05-05",
      "value": 3.530800004005432
    },
    {
      "time": "2026-05-06",
      "value": 3.545200004577637
    },
    {
      "time": "2026-05-07",
      "value": 3.5582000064849852
    },
    {
      "time": "2026-05-08",
      "value": 3.553800005912781
    },
    {
      "time": "2026-05-11",
      "value": 3.546400008201599
    },
    {
      "time": "2026-05-12",
      "value": 3.5420000076293947
    },
    {
      "time": "2026-05-13",
      "value": 3.53760000705719
    },
    {
      "time": "2026-05-14",
      "value": 3.5286000061035154
    },
    {
      "time": "2026-05-15",
      "value": 3.520800008773804
    },
    {
      "time": "2026-05-18",
      "value": 3.513800010681152
    },
    {
      "time": "2026-05-19",
      "value": 3.5096000099182127
    },
    {
      "time": "2026-05-20",
      "value": 3.5068000078201296
    },
    {
      "time": "2026-05-21",
      "value": 3.5082000064849854
    },
    {
      "time": "2026-05-22",
      "value": 3.5094000053405763
    },
    {
      "time": "2026-05-26",
      "value": 3.5114000034332276
    },
    {
      "time": "2026-05-27",
      "value": 3.510800004005432
    },
    {
      "time": "2026-05-28",
      "value": 3.507400007247925
    },
    {
      "time": "2026-05-29",
      "value": 3.505200004577637
    },
    {
      "time": "2026-06-01",
      "value": 3.500600004196167
    },
    {
      "time": "2026-06-02",
      "value": 3.4978000020980833
    },
    {
      "time": "2026-06-03",
      "value": 3.496800003051758
    },
    {
      "time": "2026-06-04",
      "value": 3.4944000005722047
    },
    {
      "time": "2026-06-05",
      "value": 3.4976000022888183
    },
    {
      "time": "2026-06-08",
      "value": 3.5032000017166136
    },
    {
      "time": "2026-06-09",
      "value": 3.513200001716614
    },
    {
      "time": "2026-06-10",
      "value": 3.523600001335144
    },
    {
      "time": "2026-06-11",
      "value": 3.539799995422363
    },
    {
      "time": "2026-06-12",
      "value": 3.558399991989136
    },
    {
      "time": "2026-06-15",
      "value": 3.570199990272522
    },
    {
      "time": "2026-06-16",
      "value": 3.578199987411499
    },
    {
      "time": "2026-06-17",
      "value": 3.5873999881744383
    },
    {
      "time": "2026-06-18",
      "value": 3.593399991989136
    },
    {
      "time": "2026-06-22",
      "value": 3.595999994277954
    },
    {
      "time": "2026-06-23",
      "value": 3.5985999965667723
    },
    {
      "time": "2026-06-24",
      "value": 3.6069999980926513
    },
    {
      "time": "2026-06-25",
      "value": 3.611799998283386
    },
    {
      "time": "2026-06-26",
      "value": 3.6133999967575074
    },
    {
      "time": "2026-06-29",
      "value": 3.611799998283386
    },
    {
      "time": "2026-06-30",
      "value": 3.6101999998092653
    },
    {
      "time": "2026-07-01",
      "value": 3.606199998855591
    },
    {
      "time": "2026-07-02",
      "value": 3.596799998283386
    },
    {
      "time": "2026-07-06",
      "value": 3.5855999994277954
    },
    {
      "time": "2026-07-07",
      "value": 3.5755999994277956
    },
    {
      "time": "2026-07-08",
      "value": 3.5657999992370604
    },
    {
      "time": "2026-07-09",
      "value": 3.5538000011444093
    },
    {
      "time": "2026-07-10",
      "value": 3.547000002861023
    },
    {
      "time": "2026-07-13",
      "value": 3.543400001525879
    },
    {
      "time": "2026-07-14",
      "value": 3.5311999988555907
    },
    {
      "time": "2026-07-15",
      "value": 3.521199998855591
    },
    {
      "time": "2026-07-16",
      "value": 3.5148000001907347
    },
    {
      "time": "2026-07-17",
      "value": 3.5073999977111816
    },
    {
      "time": "2026-07-20",
      "value": 3.497799997329712
    },
    {
      "time": "2026-07-21",
      "value": 3.4887999963760374
    },
    {
      "time": "2026-07-22",
      "value": 3.480199999809265
    },
    {
      "time": "2026-07-23",
      "value": 3.474799995422363
    },
    {
      "time": "2026-07-24",
      "value": 3.4721999979019165
    },
    {
      "time": "2026-07-27",
      "value": 3.4711999988555906
    },
    {
      "time": "2026-07-28",
      "value": 3.471599998474121
    },
    {
      "time": "2026-07-29",
      "value": 3.4721999979019165
    },
    {
      "time": "2026-07-30",
      "value": 3.4731999969482423
    },
    {
      "time": "2026-07-31",
      "value": 3.472599997520447
    },
    {
      "time": "2026-08-03",
      "value": 3.4673999977111816
    },
    {
      "time": "2026-08-04",
      "value": 3.4623999977111817
    },
    {
      "time": "2026-08-05",
      "value": 3.4589999961853026
    },
    {
      "time": "2026-08-06",
      "value": 3.456199998855591
    },
    {
      "time": "2026-08-07",
      "value": 3.454799995422363
    },
    {
      "time": "2026-08-10",
      "value": 3.449199995994568
    },
    {
      "time": "2026-08-11",
      "value": 3.440599994659424
    },
    {
      "time": "2026-08-12",
      "value": 3.435999994277954
    },
    {
      "time": "2026-08-13",
      "value": 3.434599995613098
    },
    {
      "time": "2026-08-14",
      "value": 3.4351999950408936
    },
    {
      "time": "2026-08-17",
      "value": 3.4337999963760377
    },
    {
      "time": "2026-08-18",
      "value": 3.4283999967575074
    },
    {
      "time": "2026-08-19",
      "value": 3.424399995803833
    },
    {
      "time": "2026-08-20",
      "value": 3.420599994659424
    },
    {
      "time": "2026-08-21",
      "value": 3.414399991035461
    },
    {
      "time": "2026-08-24",
      "value": 3.402599992752075
    },
    {
      "time": "2026-08-25",
      "value": 3.387599992752075
    },
    {
      "time": "2026-08-26",
      "value": 3.3765999937057494
    },
    {
      "time": "2026-08-27",
      "value": 3.367999997138977
    },
    {
      "time": "2026-08-28",
      "value": 3.361799998283386
    },
    {
      "time": "2026-08-31",
      "value": 3.3575999975204467
    },
    {
      "time": "2026-09-01",
      "value": 3.354799995422363
    },
    {
      "time": "2026-09-02",
      "value": 3.3553999948501585
    },
    {
      "time": "2026-09-03",
      "value": 3.347599992752075
    },
    {
      "time": "2026-09-04",
      "value": 3.343999996185303
    },
    {
      "time": "2026-09-08",
      "value": 3.339399995803833
    },
    {
      "time": "2026-09-09",
      "value": 3.334199995994568
    },
    {
      "time": "2026-09-10",
      "value": 3.327599997520447
    },
    {
      "time": "2026-09-11",
      "value": 3.3173999977111817
    },
    {
      "time": "2026-09-14",
      "value": 3.3110999965667727
    }
  ],
  "analysis": null
}