{
  "ok": true,
  "cached": false,
  "ticker": "ECF",
  "price": 12.37,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 145298,
      "avg_price": 12.31,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 14964,
      "avg_price": 12.47,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 48711,
      "avg_price": 12.49,
      "filing_date": "2026-08-28"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 91316,
      "avg_price": 12.53,
      "filing_date": "2026-08-24"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Ellsworth Growth and Income Fund Ltd. Increases Quarterly Distribution 16% to $0.22 Per Share From $0.19 Per Share",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ellsworth-growth-income-fund-ltd-145700372.html",
      "published": "2026-08-12"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 11.699999809265137,
      "high": 11.699999809265137,
      "low": 11.550000190734863,
      "close": 11.670000076293945,
      "volume": 37900
    },
    {
      "time": "2025-09-16",
      "open": 11.5600004196167,
      "high": 11.600000381469727,
      "low": 11.350000381469727,
      "close": 11.489999771118164,
      "volume": 14600
    },
    {
      "time": "2025-09-17",
      "open": 11.510000228881836,
      "high": 11.539999961853027,
      "low": 11.460000038146973,
      "close": 11.529999732971191,
      "volume": 28600
    },
    {
      "time": "2025-09-18",
      "open": 11.529999732971191,
      "high": 11.6899995803833,
      "low": 11.520000457763672,
      "close": 11.649999618530273,
      "volume": 35200
    },
    {
      "time": "2025-09-19",
      "open": 11.729999542236328,
      "high": 11.800000190734863,
      "low": 11.649999618530273,
      "close": 11.739999771118164,
      "volume": 42000
    },
    {
      "time": "2025-09-22",
      "open": 11.800000190734863,
      "high": 11.84000015258789,
      "low": 11.609999656677246,
      "close": 11.84000015258789,
      "volume": 30200
    },
    {
      "time": "2025-09-23",
      "open": 11.899999618530273,
      "high": 11.899999618530273,
      "low": 11.75,
      "close": 11.779999732971191,
      "volume": 31200
    },
    {
      "time": "2025-09-24",
      "open": 11.739999771118164,
      "high": 11.8100004196167,
      "low": 11.670000076293945,
      "close": 11.680000305175781,
      "volume": 38100
    },
    {
      "time": "2025-09-25",
      "open": 11.609999656677246,
      "high": 11.609999656677246,
      "low": 11.430000305175781,
      "close": 11.430000305175781,
      "volume": 19800
    },
    {
      "time": "2025-09-26",
      "open": 11.460000038146973,
      "high": 11.529999732971191,
      "low": 11.390000343322754,
      "close": 11.470000267028809,
      "volume": 10100
    },
    {
      "time": "2025-09-29",
      "open": 11.479999542236328,
      "high": 11.630000114440918,
      "low": 11.460000038146973,
      "close": 11.59000015258789,
      "volume": 15100
    },
    {
      "time": "2025-09-30",
      "open": 11.59000015258789,
      "high": 11.699999809265137,
      "low": 11.460000038146973,
      "close": 11.600000381469727,
      "volume": 45100
    },
    {
      "time": "2025-10-01",
      "open": 11.489999771118164,
      "high": 11.699999809265137,
      "low": 11.489999771118164,
      "close": 11.680000305175781,
      "volume": 32100
    },
    {
      "time": "2025-10-02",
      "open": 11.75,
      "high": 11.789999961853027,
      "low": 11.649999618530273,
      "close": 11.720000267028809,
      "volume": 54900
    },
    {
      "time": "2025-10-03",
      "open": 11.65999984741211,
      "high": 11.800000190734863,
      "low": 11.65999984741211,
      "close": 11.699999809265137,
      "volume": 32800
    },
    {
      "time": "2025-10-06",
      "open": 11.729999542236328,
      "high": 11.899999618530273,
      "low": 11.729999542236328,
      "close": 11.829999923706055,
      "volume": 22600
    },
    {
      "time": "2025-10-07",
      "open": 11.899999618530273,
      "high": 12.050000190734863,
      "low": 11.869999885559082,
      "close": 11.9399995803833,
      "volume": 70800
    },
    {
      "time": "2025-10-08",
      "open": 11.960000038146973,
      "high": 12.229999542236328,
      "low": 11.869999885559082,
      "close": 12.229999542236328,
      "volume": 103600
    },
    {
      "time": "2025-10-09",
      "open": 12.239999771118164,
      "high": 12.529999732971191,
      "low": 12.149999618530273,
      "close": 12.529999732971191,
      "volume": 98900
    },
    {
      "time": "2025-10-10",
      "open": 12.59000015258789,
      "high": 12.59000015258789,
      "low": 12.010000228881836,
      "close": 12.039999961853027,
      "volume": 48500
    },
    {
      "time": "2025-10-13",
      "open": 12.229999542236328,
      "high": 12.239999771118164,
      "low": 12.0600004196167,
      "close": 12.199999809265137,
      "volume": 32300
    },
    {
      "time": "2025-10-14",
      "open": 12.029999732971191,
      "high": 12.279999732971191,
      "low": 11.920000076293945,
      "close": 12.180000305175781,
      "volume": 72800
    },
    {
      "time": "2025-10-15",
      "open": 12.279999732971191,
      "high": 12.470000267028809,
      "low": 12.1899995803833,
      "close": 12.350000381469727,
      "volume": 43200
    },
    {
      "time": "2025-10-16",
      "open": 12.40999984741211,
      "high": 12.479999542236328,
      "low": 12.170000076293945,
      "close": 12.220000267028809,
      "volume": 53900
    },
    {
      "time": "2025-10-17",
      "open": 12.180000305175781,
      "high": 12.279999732971191,
      "low": 12.109999656677246,
      "close": 12.149999618530273,
      "volume": 36700
    },
    {
      "time": "2025-10-20",
      "open": 12.25,
      "high": 12.369999885559082,
      "low": 12.25,
      "close": 12.279999732971191,
      "volume": 30000
    },
    {
      "time": "2025-10-21",
      "open": 12.319999694824219,
      "high": 12.329999923706055,
      "low": 12.149999618530273,
      "close": 12.15999984741211,
      "volume": 20700
    },
    {
      "time": "2025-10-22",
      "open": 12.109999656677246,
      "high": 12.34000015258789,
      "low": 11.899999618530273,
      "close": 11.920000076293945,
      "volume": 47700
    },
    {
      "time": "2025-10-23",
      "open": 11.920000076293945,
      "high": 11.970000267028809,
      "low": 11.680000305175781,
      "close": 11.880000114440918,
      "volume": 36600
    },
    {
      "time": "2025-10-24",
      "open": 12.010000228881836,
      "high": 12.1899995803833,
      "low": 11.989999771118164,
      "close": 12,
      "volume": 62900
    },
    {
      "time": "2025-10-27",
      "open": 12.100000381469727,
      "high": 12.319999694824219,
      "low": 12.079999923706055,
      "close": 12.100000381469727,
      "volume": 57100
    },
    {
      "time": "2025-10-28",
      "open": 12.170000076293945,
      "high": 12.34000015258789,
      "low": 12.170000076293945,
      "close": 12.319999694824219,
      "volume": 50900
    },
    {
      "time": "2025-10-29",
      "open": 12.380000114440918,
      "high": 12.449999809265137,
      "low": 12.3100004196167,
      "close": 12.3100004196167,
      "volume": 33100
    },
    {
      "time": "2025-10-30",
      "open": 12.399999618530273,
      "high": 12.399999618530273,
      "low": 12.229999542236328,
      "close": 12.3100004196167,
      "volume": 19700
    },
    {
      "time": "2025-10-31",
      "open": 12.350000381469727,
      "high": 12.489999771118164,
      "low": 12.319999694824219,
      "close": 12.399999618530273,
      "volume": 36700
    },
    {
      "time": "2025-11-03",
      "open": 12.420000076293945,
      "high": 12.5,
      "low": 12.350000381469727,
      "close": 12.5,
      "volume": 23500
    },
    {
      "time": "2025-11-04",
      "open": 12.5,
      "high": 12.550000190734863,
      "low": 12.199999809265137,
      "close": 12.380000114440918,
      "volume": 38300
    },
    {
      "time": "2025-11-05",
      "open": 12.34000015258789,
      "high": 12.369999885559082,
      "low": 12.220000267028809,
      "close": 12.369999885559082,
      "volume": 23900
    },
    {
      "time": "2025-11-06",
      "open": 12.390000343322754,
      "high": 12.4399995803833,
      "low": 12.079999923706055,
      "close": 12.079999923706055,
      "volume": 71300
    },
    {
      "time": "2025-11-07",
      "open": 12.010000228881836,
      "high": 12.229999542236328,
      "low": 12.010000228881836,
      "close": 12.149999618530273,
      "volume": 90900
    },
    {
      "time": "2025-11-10",
      "open": 12.109999656677246,
      "high": 12.40999984741211,
      "low": 12.109999656677246,
      "close": 12.350000381469727,
      "volume": 24800
    },
    {
      "time": "2025-11-11",
      "open": 12.449999809265137,
      "high": 12.449999809265137,
      "low": 12.220000267028809,
      "close": 12.260000228881836,
      "volume": 37700
    },
    {
      "time": "2025-11-12",
      "open": 12.350000381469727,
      "high": 12.350000381469727,
      "low": 12.119999885559082,
      "close": 12.1899995803833,
      "volume": 19300
    },
    {
      "time": "2025-11-13",
      "open": 12.130000114440918,
      "high": 12.369999885559082,
      "low": 11.770000457763672,
      "close": 11.899999618530273,
      "volume": 17300
    },
    {
      "time": "2025-11-14",
      "open": 11.789999961853027,
      "high": 11.789999961853027,
      "low": 11.520000457763672,
      "close": 11.65999984741211,
      "volume": 18600
    },
    {
      "time": "2025-11-17",
      "open": 11.789999961853027,
      "high": 11.880000114440918,
      "low": 11.649999618530273,
      "close": 11.760000228881836,
      "volume": 99900
    },
    {
      "time": "2025-11-18",
      "open": 11.670000076293945,
      "high": 11.670000076293945,
      "low": 11.550000190734863,
      "close": 11.569999694824219,
      "volume": 25800
    },
    {
      "time": "2025-11-19",
      "open": 11.630000114440918,
      "high": 11.720000267028809,
      "low": 11.569999694824219,
      "close": 11.720000267028809,
      "volume": 24400
    },
    {
      "time": "2025-11-20",
      "open": 11.890000343322754,
      "high": 11.930000305175781,
      "low": 11.520000457763672,
      "close": 11.59000015258789,
      "volume": 141800
    },
    {
      "time": "2025-11-21",
      "open": 11.569999694824219,
      "high": 11.670000076293945,
      "low": 11.380000114440918,
      "close": 11.520000457763672,
      "volume": 35700
    },
    {
      "time": "2025-11-24",
      "open": 11.300000190734863,
      "high": 11.479999542236328,
      "low": 11.270000457763672,
      "close": 11.270000457763672,
      "volume": 69900
    },
    {
      "time": "2025-11-25",
      "open": 11.380000114440918,
      "high": 11.479999542236328,
      "low": 11.369999885559082,
      "close": 11.4399995803833,
      "volume": 20200
    },
    {
      "time": "2025-11-26",
      "open": 11.5,
      "high": 11.739999771118164,
      "low": 11.479999542236328,
      "close": 11.5,
      "volume": 25200
    },
    {
      "time": "2025-11-28",
      "open": 11.619999885559082,
      "high": 11.800000190734863,
      "low": 11.5,
      "close": 11.600000381469727,
      "volume": 12700
    },
    {
      "time": "2025-12-01",
      "open": 11.729999542236328,
      "high": 11.819999694824219,
      "low": 11.670000076293945,
      "close": 11.789999961853027,
      "volume": 23500
    },
    {
      "time": "2025-12-02",
      "open": 11.829999923706055,
      "high": 11.829999923706055,
      "low": 11.710000038146973,
      "close": 11.779999732971191,
      "volume": 21500
    },
    {
      "time": "2025-12-03",
      "open": 11.760000228881836,
      "high": 11.850000381469727,
      "low": 11.75,
      "close": 11.779999732971191,
      "volume": 15600
    },
    {
      "time": "2025-12-04",
      "open": 11.850000381469727,
      "high": 11.9399995803833,
      "low": 11.8100004196167,
      "close": 11.869999885559082,
      "volume": 25300
    },
    {
      "time": "2025-12-05",
      "open": 11.920000076293945,
      "high": 11.960000038146973,
      "low": 11.859999656677246,
      "close": 11.920000076293945,
      "volume": 17000
    },
    {
      "time": "2025-12-08",
      "open": 11.960000038146973,
      "high": 11.960000038146973,
      "low": 11.800000190734863,
      "close": 11.84000015258789,
      "volume": 16200
    },
    {
      "time": "2025-12-09",
      "open": 11.890000343322754,
      "high": 12.029999732971191,
      "low": 11.890000343322754,
      "close": 12.029999732971191,
      "volume": 45500
    },
    {
      "time": "2025-12-10",
      "open": 12.029999732971191,
      "high": 12.050000190734863,
      "low": 11.899999618530273,
      "close": 11.979999542236328,
      "volume": 26000
    },
    {
      "time": "2025-12-11",
      "open": 11.960000038146973,
      "high": 12.039999961853027,
      "low": 11.8100004196167,
      "close": 11.920000076293945,
      "volume": 16400
    },
    {
      "time": "2025-12-12",
      "open": 11.960000038146973,
      "high": 12.020000457763672,
      "low": 11.850000381469727,
      "close": 11.949999809265137,
      "volume": 26600
    },
    {
      "time": "2025-12-15",
      "open": 11.9399995803833,
      "high": 11.9399995803833,
      "low": 11.680000305175781,
      "close": 11.680000305175781,
      "volume": 22400
    },
    {
      "time": "2025-12-16",
      "open": 11.609999656677246,
      "high": 11.800000190734863,
      "low": 11.520000457763672,
      "close": 11.539999961853027,
      "volume": 21300
    },
    {
      "time": "2025-12-17",
      "open": 11.59000015258789,
      "high": 11.770000457763672,
      "low": 11.3100004196167,
      "close": 11.3100004196167,
      "volume": 63300
    },
    {
      "time": "2025-12-18",
      "open": 11.369999885559082,
      "high": 11.729999542236328,
      "low": 11.369999885559082,
      "close": 11.470000267028809,
      "volume": 20800
    },
    {
      "time": "2025-12-19",
      "open": 11.550000190734863,
      "high": 11.720000267028809,
      "low": 11.550000190734863,
      "close": 11.65999984741211,
      "volume": 54900
    },
    {
      "time": "2025-12-22",
      "open": 11.770000457763672,
      "high": 11.930000305175781,
      "low": 11.770000457763672,
      "close": 11.819999694824219,
      "volume": 40000
    },
    {
      "time": "2025-12-23",
      "open": 11.84000015258789,
      "high": 11.949999809265137,
      "low": 11.739999771118164,
      "close": 11.819999694824219,
      "volume": 11300
    },
    {
      "time": "2025-12-24",
      "open": 11.880000114440918,
      "high": 11.9399995803833,
      "low": 11.829999923706055,
      "close": 11.829999923706055,
      "volume": 13400
    },
    {
      "time": "2025-12-26",
      "open": 11.890000343322754,
      "high": 11.989999771118164,
      "low": 11.819999694824219,
      "close": 11.850000381469727,
      "volume": 18900
    },
    {
      "time": "2025-12-29",
      "open": 11.829999923706055,
      "high": 11.989999771118164,
      "low": 11.779999732971191,
      "close": 11.9399995803833,
      "volume": 40800
    },
    {
      "time": "2025-12-30",
      "open": 11.859999656677246,
      "high": 11.9399995803833,
      "low": 11.8100004196167,
      "close": 11.829999923706055,
      "volume": 33100
    },
    {
      "time": "2025-12-31",
      "open": 11.890000343322754,
      "high": 11.9399995803833,
      "low": 11.520000457763672,
      "close": 11.630000114440918,
      "volume": 60600
    },
    {
      "time": "2026-01-02",
      "open": 11.739999771118164,
      "high": 11.739999771118164,
      "low": 11.640000343322754,
      "close": 11.670000076293945,
      "volume": 49300
    },
    {
      "time": "2026-01-05",
      "open": 11.859999656677246,
      "high": 11.869999885559082,
      "low": 11.710000038146973,
      "close": 11.850000381469727,
      "volume": 59800
    },
    {
      "time": "2026-01-06",
      "open": 11.869999885559082,
      "high": 12,
      "low": 11.8100004196167,
      "close": 11.90999984741211,
      "volume": 49500
    },
    {
      "time": "2026-01-07",
      "open": 11.989999771118164,
      "high": 12.029999732971191,
      "low": 11.859999656677246,
      "close": 11.930000305175781,
      "volume": 39600
    },
    {
      "time": "2026-01-08",
      "open": 11.850000381469727,
      "high": 12.029999732971191,
      "low": 11.850000381469727,
      "close": 11.989999771118164,
      "volume": 28300
    },
    {
      "time": "2026-01-09",
      "open": 12,
      "high": 12.15999984741211,
      "low": 11.960000038146973,
      "close": 12.0600004196167,
      "volume": 53400
    },
    {
      "time": "2026-01-12",
      "open": 12.039999961853027,
      "high": 12.15999984741211,
      "low": 12.010000228881836,
      "close": 12.130000114440918,
      "volume": 43800
    },
    {
      "time": "2026-01-13",
      "open": 12.149999618530273,
      "high": 12.270000457763672,
      "low": 12.149999618530273,
      "close": 12.239999771118164,
      "volume": 70800
    },
    {
      "time": "2026-01-14",
      "open": 12.25,
      "high": 12.260000228881836,
      "low": 12.15999984741211,
      "close": 12.220000267028809,
      "volume": 59800
    },
    {
      "time": "2026-01-15",
      "open": 12.329999923706055,
      "high": 12.479999542236328,
      "low": 12.229999542236328,
      "close": 12.460000038146973,
      "volume": 58600
    },
    {
      "time": "2026-01-16",
      "open": 12.5,
      "high": 12.5,
      "low": 12.359999656677246,
      "close": 12.4399995803833,
      "volume": 35700
    },
    {
      "time": "2026-01-20",
      "open": 12.239999771118164,
      "high": 12.460000038146973,
      "low": 12.239999771118164,
      "close": 12.279999732971191,
      "volume": 63300
    },
    {
      "time": "2026-01-21",
      "open": 12.34000015258789,
      "high": 12.489999771118164,
      "low": 12.3100004196167,
      "close": 12.420000076293945,
      "volume": 53100
    },
    {
      "time": "2026-01-22",
      "open": 12.470000267028809,
      "high": 12.489999771118164,
      "low": 12.390000343322754,
      "close": 12.40999984741211,
      "volume": 20200
    },
    {
      "time": "2026-01-23",
      "open": 12.479999542236328,
      "high": 12.489999771118164,
      "low": 12.399999618530273,
      "close": 12.479999542236328,
      "volume": 33500
    },
    {
      "time": "2026-01-26",
      "open": 12.5,
      "high": 12.569999694824219,
      "low": 12.270000457763672,
      "close": 12.460000038146973,
      "volume": 54300
    },
    {
      "time": "2026-01-27",
      "open": 12.489999771118164,
      "high": 12.529999732971191,
      "low": 12.40999984741211,
      "close": 12.489999771118164,
      "volume": 22000
    },
    {
      "time": "2026-01-28",
      "open": 12.569999694824219,
      "high": 12.649999618530273,
      "low": 12.489999771118164,
      "close": 12.619999885559082,
      "volume": 53300
    },
    {
      "time": "2026-01-29",
      "open": 12.619999885559082,
      "high": 12.619999885559082,
      "low": 12.390000343322754,
      "close": 12.550000190734863,
      "volume": 38500
    },
    {
      "time": "2026-01-30",
      "open": 12.4399995803833,
      "high": 12.5,
      "low": 12.430000305175781,
      "close": 12.4399995803833,
      "volume": 20400
    },
    {
      "time": "2026-02-02",
      "open": 12.399999618530273,
      "high": 12.600000381469727,
      "low": 12.359999656677246,
      "close": 12.430000305175781,
      "volume": 32700
    },
    {
      "time": "2026-02-03",
      "open": 12.5,
      "high": 12.579999923706055,
      "low": 12.279999732971191,
      "close": 12.329999923706055,
      "volume": 29000
    },
    {
      "time": "2026-02-04",
      "open": 12.350000381469727,
      "high": 12.4399995803833,
      "low": 12.170000076293945,
      "close": 12.220000267028809,
      "volume": 32300
    },
    {
      "time": "2026-02-05",
      "open": 12.140000343322754,
      "high": 12.140000343322754,
      "low": 11.930000305175781,
      "close": 11.960000038146973,
      "volume": 36800
    },
    {
      "time": "2026-02-06",
      "open": 11.970000267028809,
      "high": 12.119999885559082,
      "low": 11.800000190734863,
      "close": 11.800000190734863,
      "volume": 46600
    },
    {
      "time": "2026-02-09",
      "open": 12.010000228881836,
      "high": 12.119999885559082,
      "low": 11.949999809265137,
      "close": 12.050000190734863,
      "volume": 43300
    },
    {
      "time": "2026-02-10",
      "open": 12.119999885559082,
      "high": 12.220000267028809,
      "low": 12.109999656677246,
      "close": 12.180000305175781,
      "volume": 45900
    },
    {
      "time": "2026-02-11",
      "open": 12.289999961853027,
      "high": 12.289999961853027,
      "low": 12.210000038146973,
      "close": 12.25,
      "volume": 51500
    },
    {
      "time": "2026-02-12",
      "open": 12.279999732971191,
      "high": 12.319999694824219,
      "low": 12.140000343322754,
      "close": 12.1899995803833,
      "volume": 31800
    },
    {
      "time": "2026-02-13",
      "open": 12.220000267028809,
      "high": 12.319999694824219,
      "low": 12.180000305175781,
      "close": 12.300000190734863,
      "volume": 40100
    },
    {
      "time": "2026-02-17",
      "open": 12.220000267028809,
      "high": 12.270000457763672,
      "low": 12.09000015258789,
      "close": 12.15999984741211,
      "volume": 30100
    },
    {
      "time": "2026-02-18",
      "open": 12.220000267028809,
      "high": 12.25,
      "low": 12.109999656677246,
      "close": 12.130000114440918,
      "volume": 77200
    },
    {
      "time": "2026-02-19",
      "open": 12.100000381469727,
      "high": 12.220000267028809,
      "low": 12,
      "close": 12.020000457763672,
      "volume": 18200
    },
    {
      "time": "2026-02-20",
      "open": 12.050000190734863,
      "high": 12.149999618530273,
      "low": 12.020000457763672,
      "close": 12.020000457763672,
      "volume": 22700
    },
    {
      "time": "2026-02-23",
      "open": 12.029999732971191,
      "high": 12.130000114440918,
      "low": 11.819999694824219,
      "close": 11.84000015258789,
      "volume": 29600
    },
    {
      "time": "2026-02-24",
      "open": 11.899999618530273,
      "high": 12,
      "low": 11.899999618530273,
      "close": 11.9399995803833,
      "volume": 17600
    },
    {
      "time": "2026-02-25",
      "open": 12.050000190734863,
      "high": 12.210000038146973,
      "low": 11.850000381469727,
      "close": 12.140000343322754,
      "volume": 32900
    },
    {
      "time": "2026-02-26",
      "open": 12.149999618530273,
      "high": 12.149999618530273,
      "low": 11.899999618530273,
      "close": 11.989999771118164,
      "volume": 57300
    },
    {
      "time": "2026-02-27",
      "open": 11.899999618530273,
      "high": 11.899999618530273,
      "low": 11.699999809265137,
      "close": 11.729999542236328,
      "volume": 33000
    },
    {
      "time": "2026-03-02",
      "open": 11.609999656677246,
      "high": 11.880000114440918,
      "low": 11.520000457763672,
      "close": 11.859999656677246,
      "volume": 49200
    },
    {
      "time": "2026-03-03",
      "open": 11.829999923706055,
      "high": 11.829999923706055,
      "low": 11.449999809265137,
      "close": 11.600000381469727,
      "volume": 43800
    },
    {
      "time": "2026-03-04",
      "open": 11.619999885559082,
      "high": 11.710000038146973,
      "low": 11.600000381469727,
      "close": 11.619999885559082,
      "volume": 30000
    },
    {
      "time": "2026-03-05",
      "open": 11.640000343322754,
      "high": 11.710000038146973,
      "low": 11.40999984741211,
      "close": 11.5600004196167,
      "volume": 21700
    },
    {
      "time": "2026-03-06",
      "open": 11.399999618530273,
      "high": 11.430000305175781,
      "low": 11.1899995803833,
      "close": 11.1899995803833,
      "volume": 71000
    },
    {
      "time": "2026-03-09",
      "open": 11.100000381469727,
      "high": 11.34000015258789,
      "low": 11.100000381469727,
      "close": 11.270000457763672,
      "volume": 12000
    },
    {
      "time": "2026-03-10",
      "open": 11.25,
      "high": 11.479999542236328,
      "low": 11.15999984741211,
      "close": 11.399999618530273,
      "volume": 25800
    },
    {
      "time": "2026-03-11",
      "open": 11.449999809265137,
      "high": 11.640000343322754,
      "low": 11.4399995803833,
      "close": 11.510000228881836,
      "volume": 32300
    },
    {
      "time": "2026-03-12",
      "open": 11.479999542236328,
      "high": 11.529999732971191,
      "low": 11.380000114440918,
      "close": 11.430000305175781,
      "volume": 43000
    },
    {
      "time": "2026-03-13",
      "open": 11.5,
      "high": 11.529999732971191,
      "low": 11.390000343322754,
      "close": 11.4399995803833,
      "volume": 24200
    },
    {
      "time": "2026-03-16",
      "open": 11.569999694824219,
      "high": 11.720000267028809,
      "low": 11.569999694824219,
      "close": 11.600000381469727,
      "volume": 19000
    },
    {
      "time": "2026-03-17",
      "open": 11.470000267028809,
      "high": 11.569999694824219,
      "low": 11.399999618530273,
      "close": 11.5,
      "volume": 20200
    },
    {
      "time": "2026-03-18",
      "open": 11.40999984741211,
      "high": 11.550000190734863,
      "low": 11.40999984741211,
      "close": 11.40999984741211,
      "volume": 37700
    },
    {
      "time": "2026-03-19",
      "open": 11.34000015258789,
      "high": 11.369999885559082,
      "low": 11.210000038146973,
      "close": 11.289999961853027,
      "volume": 24200
    },
    {
      "time": "2026-03-20",
      "open": 11.25,
      "high": 11.359999656677246,
      "low": 10.970000267028809,
      "close": 10.970000267028809,
      "volume": 53600
    },
    {
      "time": "2026-03-23",
      "open": 11.15999984741211,
      "high": 11.399999618530273,
      "low": 11.149999618530273,
      "close": 11.180000305175781,
      "volume": 19000
    },
    {
      "time": "2026-03-24",
      "open": 11.149999618530273,
      "high": 11.449999809265137,
      "low": 11.119999885559082,
      "close": 11.369999885559082,
      "volume": 45000
    },
    {
      "time": "2026-03-25",
      "open": 11.460000038146973,
      "high": 11.609999656677246,
      "low": 11.40999984741211,
      "close": 11.460000038146973,
      "volume": 46600
    },
    {
      "time": "2026-03-26",
      "open": 11.380000114440918,
      "high": 11.380000114440918,
      "low": 11.050000190734863,
      "close": 11.050000190734863,
      "volume": 21000
    },
    {
      "time": "2026-03-27",
      "open": 11.050000190734863,
      "high": 11.050000190734863,
      "low": 10.8100004196167,
      "close": 10.819999694824219,
      "volume": 35000
    },
    {
      "time": "2026-03-30",
      "open": 10.90999984741211,
      "high": 11.050000190734863,
      "low": 10.710000038146973,
      "close": 10.779999732971191,
      "volume": 26500
    },
    {
      "time": "2026-03-31",
      "open": 10.800000190734863,
      "high": 11.199999809265137,
      "low": 10.800000190734863,
      "close": 11.149999618530273,
      "volume": 19600
    },
    {
      "time": "2026-04-01",
      "open": 11.149999618530273,
      "high": 11.520000457763672,
      "low": 11.149999618530273,
      "close": 11.350000381469727,
      "volume": 27400
    },
    {
      "time": "2026-04-02",
      "open": 11.180000305175781,
      "high": 11.199999809265137,
      "low": 11,
      "close": 11.1899995803833,
      "volume": 25400
    },
    {
      "time": "2026-04-06",
      "open": 11.1899995803833,
      "high": 11.300000190734863,
      "low": 11.119999885559082,
      "close": 11.119999885559082,
      "volume": 34600
    },
    {
      "time": "2026-04-07",
      "open": 11.140000343322754,
      "high": 11.220000267028809,
      "low": 11.0600004196167,
      "close": 11.119999885559082,
      "volume": 41500
    },
    {
      "time": "2026-04-08",
      "open": 11.399999618530273,
      "high": 11.770000457763672,
      "low": 11.399999618530273,
      "close": 11.5,
      "volume": 61400
    },
    {
      "time": "2026-04-09",
      "open": 11.520000457763672,
      "high": 11.880000114440918,
      "low": 11.520000457763672,
      "close": 11.869999885559082,
      "volume": 52600
    },
    {
      "time": "2026-04-10",
      "open": 11.859999656677246,
      "high": 11.880000114440918,
      "low": 11.75,
      "close": 11.75,
      "volume": 13500
    },
    {
      "time": "2026-04-13",
      "open": 11.770000457763672,
      "high": 11.869999885559082,
      "low": 11.699999809265137,
      "close": 11.8100004196167,
      "volume": 41300
    },
    {
      "time": "2026-04-14",
      "open": 11.880000114440918,
      "high": 11.979999542236328,
      "low": 11.829999923706055,
      "close": 11.90999984741211,
      "volume": 16900
    },
    {
      "time": "2026-04-15",
      "open": 11.960000038146973,
      "high": 12,
      "low": 11.829999923706055,
      "close": 12,
      "volume": 25800
    },
    {
      "time": "2026-04-16",
      "open": 12,
      "high": 12.199999809265137,
      "low": 11.890000343322754,
      "close": 12.199999809265137,
      "volume": 29900
    },
    {
      "time": "2026-04-17",
      "open": 12.319999694824219,
      "high": 12.319999694824219,
      "low": 12.149999618530273,
      "close": 12.149999618530273,
      "volume": 40500
    },
    {
      "time": "2026-04-20",
      "open": 12.210000038146973,
      "high": 12.319999694824219,
      "low": 12.180000305175781,
      "close": 12.289999961853027,
      "volume": 23100
    },
    {
      "time": "2026-04-21",
      "open": 12.3100004196167,
      "high": 12.399999618530273,
      "low": 12.170000076293945,
      "close": 12.260000228881836,
      "volume": 27400
    },
    {
      "time": "2026-04-22",
      "open": 12.359999656677246,
      "high": 12.430000305175781,
      "low": 12.300000190734863,
      "close": 12.390000343322754,
      "volume": 26000
    },
    {
      "time": "2026-04-23",
      "open": 12.40999984741211,
      "high": 12.520000457763672,
      "low": 12.350000381469727,
      "close": 12.369999885559082,
      "volume": 19600
    },
    {
      "time": "2026-04-24",
      "open": 12.5,
      "high": 12.550000190734863,
      "low": 12.390000343322754,
      "close": 12.420000076293945,
      "volume": 21400
    },
    {
      "time": "2026-04-27",
      "open": 12.470000267028809,
      "high": 12.479999542236328,
      "low": 12.359999656677246,
      "close": 12.369999885559082,
      "volume": 13100
    },
    {
      "time": "2026-04-28",
      "open": 12.239999771118164,
      "high": 12.380000114440918,
      "low": 12.069999694824219,
      "close": 12.239999771118164,
      "volume": 20100
    },
    {
      "time": "2026-04-29",
      "open": 12.149999618530273,
      "high": 12.380000114440918,
      "low": 12.149999618530273,
      "close": 12.380000114440918,
      "volume": 14500
    },
    {
      "time": "2026-04-30",
      "open": 12.460000038146973,
      "high": 12.5600004196167,
      "low": 12.359999656677246,
      "close": 12.5600004196167,
      "volume": 18000
    },
    {
      "time": "2026-05-01",
      "open": 12.529999732971191,
      "high": 12.729999542236328,
      "low": 12.529999732971191,
      "close": 12.699999809265137,
      "volume": 40400
    },
    {
      "time": "2026-05-04",
      "open": 12.6899995803833,
      "high": 12.800000190734863,
      "low": 12.520000457763672,
      "close": 12.640000343322754,
      "volume": 80400
    },
    {
      "time": "2026-05-05",
      "open": 12.75,
      "high": 12.84000015258789,
      "low": 12.75,
      "close": 12.829999923706055,
      "volume": 29900
    },
    {
      "time": "2026-05-06",
      "open": 12.930000305175781,
      "high": 13.069999694824219,
      "low": 12.8100004196167,
      "close": 13.050000190734863,
      "volume": 44700
    },
    {
      "time": "2026-05-07",
      "open": 13.020000457763672,
      "high": 13.029999732971191,
      "low": 12.819999694824219,
      "close": 12.850000381469727,
      "volume": 27400
    },
    {
      "time": "2026-05-08",
      "open": 12.930000305175781,
      "high": 12.930000305175781,
      "low": 12.84000015258789,
      "close": 12.899999618530273,
      "volume": 14700
    },
    {
      "time": "2026-05-11",
      "open": 12.949999809265137,
      "high": 13.170000076293945,
      "low": 12.930000305175781,
      "close": 13.050000190734863,
      "volume": 46600
    },
    {
      "time": "2026-05-12",
      "open": 13.039999961853027,
      "high": 13.039999961853027,
      "low": 12.770000457763672,
      "close": 12.920000076293945,
      "volume": 41000
    },
    {
      "time": "2026-05-13",
      "open": 12.960000038146973,
      "high": 13.149999618530273,
      "low": 12.930000305175781,
      "close": 13.09000015258789,
      "volume": 68100
    },
    {
      "time": "2026-05-14",
      "open": 13.09000015258789,
      "high": 13.100000381469727,
      "low": 12.960000038146973,
      "close": 13.079999923706055,
      "volume": 25100
    },
    {
      "time": "2026-05-15",
      "open": 12.930000305175781,
      "high": 12.930000305175781,
      "low": 12.75,
      "close": 12.800000190734863,
      "volume": 32800
    },
    {
      "time": "2026-05-18",
      "open": 12.890000343322754,
      "high": 12.899999618530273,
      "low": 12.40999984741211,
      "close": 12.550000190734863,
      "volume": 50800
    },
    {
      "time": "2026-05-19",
      "open": 12.420000076293945,
      "high": 12.600000381469727,
      "low": 12.399999618530273,
      "close": 12.529999732971191,
      "volume": 35900
    },
    {
      "time": "2026-05-20",
      "open": 12.600000381469727,
      "high": 12.789999961853027,
      "low": 12.5600004196167,
      "close": 12.739999771118164,
      "volume": 20100
    },
    {
      "time": "2026-05-21",
      "open": 12.630000114440918,
      "high": 12.9399995803833,
      "low": 12.630000114440918,
      "close": 12.890000343322754,
      "volume": 51900
    },
    {
      "time": "2026-05-22",
      "open": 13.010000228881836,
      "high": 13.079999923706055,
      "low": 12.899999618530273,
      "close": 13.0600004196167,
      "volume": 20800
    },
    {
      "time": "2026-05-26",
      "open": 13.170000076293945,
      "high": 13.279999732971191,
      "low": 13.029999732971191,
      "close": 13.1899995803833,
      "volume": 46100
    },
    {
      "time": "2026-05-27",
      "open": 13.260000228881836,
      "high": 13.300000190734863,
      "low": 13.170000076293945,
      "close": 13.220000267028809,
      "volume": 22800
    },
    {
      "time": "2026-05-28",
      "open": 13.270000457763672,
      "high": 13.449999809265137,
      "low": 13.180000305175781,
      "close": 13.399999618530273,
      "volume": 65400
    },
    {
      "time": "2026-05-29",
      "open": 13.470000267028809,
      "high": 13.529999732971191,
      "low": 13.40999984741211,
      "close": 13.510000228881836,
      "volume": 34100
    },
    {
      "time": "2026-06-01",
      "open": 13.430000305175781,
      "high": 13.619999885559082,
      "low": 13.390000343322754,
      "close": 13.619999885559082,
      "volume": 47800
    },
    {
      "time": "2026-06-02",
      "open": 13.670000076293945,
      "high": 13.789999961853027,
      "low": 13.569999694824219,
      "close": 13.760000228881836,
      "volume": 49900
    },
    {
      "time": "2026-06-03",
      "open": 13.789999961853027,
      "high": 13.850000381469727,
      "low": 13.40999984741211,
      "close": 13.619999885559082,
      "volume": 28800
    },
    {
      "time": "2026-06-04",
      "open": 13.470000267028809,
      "high": 13.520000457763672,
      "low": 13.350000381469727,
      "close": 13.479999542236328,
      "volume": 28900
    },
    {
      "time": "2026-06-05",
      "open": 13.319999694824219,
      "high": 13.319999694824219,
      "low": 12.90999984741211,
      "close": 12.9399995803833,
      "volume": 27400
    },
    {
      "time": "2026-06-08",
      "open": 13,
      "high": 13.199999809265137,
      "low": 12.970000267028809,
      "close": 13,
      "volume": 20700
    },
    {
      "time": "2026-06-09",
      "open": 13.119999885559082,
      "high": 13.34000015258789,
      "low": 12.720000267028809,
      "close": 12.869999885559082,
      "volume": 39300
    },
    {
      "time": "2026-06-10",
      "open": 12.75,
      "high": 12.960000038146973,
      "low": 12.699999809265137,
      "close": 12.699999809265137,
      "volume": 28200
    },
    {
      "time": "2026-06-11",
      "open": 12.850000381469727,
      "high": 13.050000190734863,
      "low": 12.770000457763672,
      "close": 12.930000305175781,
      "volume": 22500
    },
    {
      "time": "2026-06-12",
      "open": 13.010000228881836,
      "high": 13.289999961853027,
      "low": 13.010000228881836,
      "close": 13.180000305175781,
      "volume": 18900
    },
    {
      "time": "2026-06-15",
      "open": 13.300000190734863,
      "high": 13.40999984741211,
      "low": 13.1899995803833,
      "close": 13.270000457763672,
      "volume": 23200
    },
    {
      "time": "2026-06-16",
      "open": 13.359999656677246,
      "high": 13.40999984741211,
      "low": 13.210000038146973,
      "close": 13.279999732971191,
      "volume": 21700
    },
    {
      "time": "2026-06-17",
      "open": 13.3100004196167,
      "high": 13.329999923706055,
      "low": 12.979999542236328,
      "close": 12.979999542236328,
      "volume": 22700
    },
    {
      "time": "2026-06-18",
      "open": 13.359999656677246,
      "high": 13.359999656677246,
      "low": 13.170000076293945,
      "close": 13.270000457763672,
      "volume": 24900
    },
    {
      "time": "2026-06-22",
      "open": 13.329999923706055,
      "high": 13.40999984741211,
      "low": 13.279999732971191,
      "close": 13.329999923706055,
      "volume": 35700
    },
    {
      "time": "2026-06-23",
      "open": 13.130000114440918,
      "high": 13.319999694824219,
      "low": 13.069999694824219,
      "close": 13.239999771118164,
      "volume": 48000
    },
    {
      "time": "2026-06-24",
      "open": 13.15999984741211,
      "high": 13.199999809265137,
      "low": 13.039999961853027,
      "close": 13.109999656677246,
      "volume": 23100
    },
    {
      "time": "2026-06-25",
      "open": 13.15999984741211,
      "high": 13.34000015258789,
      "low": 13.050000190734863,
      "close": 13.09000015258789,
      "volume": 15100
    },
    {
      "time": "2026-06-26",
      "open": 13,
      "high": 13.050000190734863,
      "low": 12.859999656677246,
      "close": 12.869999885559082,
      "volume": 22400
    },
    {
      "time": "2026-06-29",
      "open": 12.869999885559082,
      "high": 13.229999542236328,
      "low": 12.869999885559082,
      "close": 13.069999694824219,
      "volume": 26500
    },
    {
      "time": "2026-06-30",
      "open": 13.119999885559082,
      "high": 13.220000267028809,
      "low": 13.09000015258789,
      "close": 13.210000038146973,
      "volume": 16800
    },
    {
      "time": "2026-07-01",
      "open": 13.149999618530273,
      "high": 13.289999961853027,
      "low": 12.869999885559082,
      "close": 12.989999771118164,
      "volume": 26600
    },
    {
      "time": "2026-07-02",
      "open": 12.949999809265137,
      "high": 13.319999694824219,
      "low": 12.65999984741211,
      "close": 12.699999809265137,
      "volume": 51800
    },
    {
      "time": "2026-07-06",
      "open": 12.770000457763672,
      "high": 12.899999618530273,
      "low": 12.770000457763672,
      "close": 12.779999732971191,
      "volume": 25600
    },
    {
      "time": "2026-07-07",
      "open": 12.680000305175781,
      "high": 12.680000305175781,
      "low": 12.569999694824219,
      "close": 12.59000015258789,
      "volume": 23800
    },
    {
      "time": "2026-07-08",
      "open": 12.520000457763672,
      "high": 12.699999809265137,
      "low": 12.449999809265137,
      "close": 12.680000305175781,
      "volume": 12500
    },
    {
      "time": "2026-07-09",
      "open": 12.779999732971191,
      "high": 12.930000305175781,
      "low": 12.779999732971191,
      "close": 12.8100004196167,
      "volume": 10200
    },
    {
      "time": "2026-07-10",
      "open": 12.869999885559082,
      "high": 12.899999618530273,
      "low": 12.789999961853027,
      "close": 12.8100004196167,
      "volume": 6300
    },
    {
      "time": "2026-07-13",
      "open": 12.710000038146973,
      "high": 12.720000267028809,
      "low": 12.619999885559082,
      "close": 12.670000076293945,
      "volume": 26700
    },
    {
      "time": "2026-07-14",
      "open": 12.760000228881836,
      "high": 12.779999732971191,
      "low": 12.59000015258789,
      "close": 12.720000267028809,
      "volume": 4600
    },
    {
      "time": "2026-07-15",
      "open": 12.729999542236328,
      "high": 12.8100004196167,
      "low": 12.569999694824219,
      "close": 12.59000015258789,
      "volume": 14100
    },
    {
      "time": "2026-07-16",
      "open": 12.539999961853027,
      "high": 12.699999809265137,
      "low": 12.4399995803833,
      "close": 12.460000038146973,
      "volume": 9700
    },
    {
      "time": "2026-07-17",
      "open": 12.270000457763672,
      "high": 12.380000114440918,
      "low": 12.229999542236328,
      "close": 12.369999885559082,
      "volume": 14300
    },
    {
      "time": "2026-07-20",
      "open": 12.399999618530273,
      "high": 12.489999771118164,
      "low": 12.380000114440918,
      "close": 12.4399995803833,
      "volume": 4600
    },
    {
      "time": "2026-07-21",
      "open": 12.520000457763672,
      "high": 12.670000076293945,
      "low": 12.520000457763672,
      "close": 12.59000015258789,
      "volume": 7900
    },
    {
      "time": "2026-07-22",
      "open": 12.729999542236328,
      "high": 12.779999732971191,
      "low": 12.699999809265137,
      "close": 12.699999809265137,
      "volume": 11400
    },
    {
      "time": "2026-07-23",
      "open": 12.65999984741211,
      "high": 12.65999984741211,
      "low": 12.5,
      "close": 12.579999923706055,
      "volume": 8300
    },
    {
      "time": "2026-07-24",
      "open": 12.569999694824219,
      "high": 12.569999694824219,
      "low": 12.420000076293945,
      "close": 12.489999771118164,
      "volume": 9200
    },
    {
      "time": "2026-07-27",
      "open": 12.479999542236328,
      "high": 12.510000228881836,
      "low": 12.229999542236328,
      "close": 12.300000190734863,
      "volume": 10500
    },
    {
      "time": "2026-07-28",
      "open": 12.350000381469727,
      "high": 12.350000381469727,
      "low": 12.130000114440918,
      "close": 12.15999984741211,
      "volume": 31400
    },
    {
      "time": "2026-07-29",
      "open": 12.069999694824219,
      "high": 12.109999656677246,
      "low": 11.960000038146973,
      "close": 11.989999771118164,
      "volume": 28800
    },
    {
      "time": "2026-07-30",
      "open": 11.960000038146973,
      "high": 12.220000267028809,
      "low": 11.9399995803833,
      "close": 12.220000267028809,
      "volume": 27500
    },
    {
      "time": "2026-07-31",
      "open": 12.329999923706055,
      "high": 12.329999923706055,
      "low": 12.149999618530273,
      "close": 12.170000076293945,
      "volume": 11100
    },
    {
      "time": "2026-08-03",
      "open": 12.289999961853027,
      "high": 12.4399995803833,
      "low": 12.220000267028809,
      "close": 12.390000343322754,
      "volume": 12800
    },
    {
      "time": "2026-08-04",
      "open": 12.449999809265137,
      "high": 12.680000305175781,
      "low": 12.25,
      "close": 12.609999656677246,
      "volume": 38200
    },
    {
      "time": "2026-08-05",
      "open": 12.710000038146973,
      "high": 12.770000457763672,
      "low": 12.579999923706055,
      "close": 12.640000343322754,
      "volume": 11400
    },
    {
      "time": "2026-08-06",
      "open": 12.5600004196167,
      "high": 12.569999694824219,
      "low": 12.449999809265137,
      "close": 12.449999809265137,
      "volume": 11800
    },
    {
      "time": "2026-08-07",
      "open": 12.350000381469727,
      "high": 12.630000114440918,
      "low": 12.350000381469727,
      "close": 12.609999656677246,
      "volume": 21100
    },
    {
      "time": "2026-08-10",
      "open": 12.609999656677246,
      "high": 12.789999961853027,
      "low": 12.609999656677246,
      "close": 12.640000343322754,
      "volume": 17300
    },
    {
      "time": "2026-08-11",
      "open": 12.640000343322754,
      "high": 12.760000228881836,
      "low": 12.640000343322754,
      "close": 12.680000305175781,
      "volume": 5900
    },
    {
      "time": "2026-08-12",
      "open": 12.739999771118164,
      "high": 13,
      "low": 12.739999771118164,
      "close": 13,
      "volume": 21800
    },
    {
      "time": "2026-08-13",
      "open": 13.029999732971191,
      "high": 13.15999984741211,
      "low": 12.949999809265137,
      "close": 13,
      "volume": 16900
    },
    {
      "time": "2026-08-14",
      "open": 13,
      "high": 13.010000228881836,
      "low": 12.899999618530273,
      "close": 12.979999542236328,
      "volume": 13900
    },
    {
      "time": "2026-08-17",
      "open": 13.029999732971191,
      "high": 13.029999732971191,
      "low": 12.9399995803833,
      "close": 12.989999771118164,
      "volume": 12800
    },
    {
      "time": "2026-08-18",
      "open": 12.989999771118164,
      "high": 13.010000228881836,
      "low": 12.779999732971191,
      "close": 12.800000190734863,
      "volume": 22200
    },
    {
      "time": "2026-08-19",
      "open": 12.789999961853027,
      "high": 12.789999961853027,
      "low": 12.649999618530273,
      "close": 12.720000267028809,
      "volume": 22500
    },
    {
      "time": "2026-08-20",
      "open": 12.640000343322754,
      "high": 12.779999732971191,
      "low": 12.510000228881836,
      "close": 12.529999732971191,
      "volume": 43800
    },
    {
      "time": "2026-08-21",
      "open": 12.550000190734863,
      "high": 12.59000015258789,
      "low": 12.460000038146973,
      "close": 12.520000457763672,
      "volume": 28100
    },
    {
      "time": "2026-08-24",
      "open": 12.5600004196167,
      "high": 12.569999694824219,
      "low": 12.399999618530273,
      "close": 12.420000076293945,
      "volume": 8700
    },
    {
      "time": "2026-08-25",
      "open": 12.479999542236328,
      "high": 12.609999656677246,
      "low": 12.4399995803833,
      "close": 12.470000267028809,
      "volume": 13200
    },
    {
      "time": "2026-08-26",
      "open": 12.4399995803833,
      "high": 12.5600004196167,
      "low": 12.420000076293945,
      "close": 12.470000267028809,
      "volume": 20700
    },
    {
      "time": "2026-08-27",
      "open": 12.529999732971191,
      "high": 12.619999885559082,
      "low": 12.40999984741211,
      "close": 12.470000267028809,
      "volume": 22700
    },
    {
      "time": "2026-08-28",
      "open": 12.539999961853027,
      "high": 12.539999961853027,
      "low": 12.420000076293945,
      "close": 12.430000305175781,
      "volume": 45500
    },
    {
      "time": "2026-08-31",
      "open": 12.399999618530273,
      "high": 12.420000076293945,
      "low": 12.260000228881836,
      "close": 12.3100004196167,
      "volume": 31000
    },
    {
      "time": "2026-09-01",
      "open": 12.220000267028809,
      "high": 12.3100004196167,
      "low": 12.1899995803833,
      "close": 12.1899995803833,
      "volume": 25900
    },
    {
      "time": "2026-09-02",
      "open": 12.1899995803833,
      "high": 12.239999771118164,
      "low": 12.15999984741211,
      "close": 12.170000076293945,
      "volume": 18100
    },
    {
      "time": "2026-09-03",
      "open": 12.170000076293945,
      "high": 12.319999694824219,
      "low": 12.170000076293945,
      "close": 12.289999961853027,
      "volume": 29000
    },
    {
      "time": "2026-09-04",
      "open": 12.300000190734863,
      "high": 12.399999618530273,
      "low": 12.300000190734863,
      "close": 12.319999694824219,
      "volume": 23200
    },
    {
      "time": "2026-09-08",
      "open": 12.449999809265137,
      "high": 12.529999732971191,
      "low": 12.369999885559082,
      "close": 12.470000267028809,
      "volume": 24500
    },
    {
      "time": "2026-09-09",
      "open": 12.529999732971191,
      "high": 12.710000038146973,
      "low": 12.529999732971191,
      "close": 12.569999694824219,
      "volume": 35300
    },
    {
      "time": "2026-09-10",
      "open": 12.470000267028809,
      "high": 12.609999656677246,
      "low": 12.399999618530273,
      "close": 12.40999984741211,
      "volume": 25600
    },
    {
      "time": "2026-09-11",
      "open": 12.489999771118164,
      "high": 12.619999885559082,
      "low": 12.479999542236328,
      "close": 12.510000228881836,
      "volume": 20000
    },
    {
      "time": "2026-09-14",
      "open": 12.40999984741211,
      "high": 12.42020034790039,
      "low": 12.331999778747559,
      "close": 12.369999885559082,
      "volume": 28681
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 11.95840000152588
    },
    {
      "time": "2025-11-24",
      "value": 11.950400009155274
    },
    {
      "time": "2025-11-25",
      "value": 11.949400005340577
    },
    {
      "time": "2025-11-26",
      "value": 11.948800010681152
    },
    {
      "time": "2025-11-28",
      "value": 11.94780002593994
    },
    {
      "time": "2025-12-01",
      "value": 11.948800029754638
    },
    {
      "time": "2025-12-02",
      "value": 11.947600021362305
    },
    {
      "time": "2025-12-03",
      "value": 11.947600021362305
    },
    {
      "time": "2025-12-04",
      "value": 11.951400012969971
    },
    {
      "time": "2025-12-05",
      "value": 11.961200008392334
    },
    {
      "time": "2025-12-08",
      "value": 11.968600006103516
    },
    {
      "time": "2025-12-09",
      "value": 11.977399997711181
    },
    {
      "time": "2025-12-10",
      "value": 11.984999980926514
    },
    {
      "time": "2025-12-11",
      "value": 11.989799976348877
    },
    {
      "time": "2025-12-12",
      "value": 11.994399967193603
    },
    {
      "time": "2025-12-15",
      "value": 11.993999977111816
    },
    {
      "time": "2025-12-16",
      "value": 11.988199977874755
    },
    {
      "time": "2025-12-17",
      "value": 11.975599994659424
    },
    {
      "time": "2025-12-18",
      "value": 11.960400009155274
    },
    {
      "time": "2025-12-19",
      "value": 11.943000011444092
    },
    {
      "time": "2025-12-22",
      "value": 11.938600006103515
    },
    {
      "time": "2025-12-23",
      "value": 11.931000003814697
    },
    {
      "time": "2025-12-24",
      "value": 11.923999996185303
    },
    {
      "time": "2025-12-26",
      "value": 11.913999996185304
    },
    {
      "time": "2025-12-29",
      "value": 11.908399982452393
    },
    {
      "time": "2025-12-30",
      "value": 11.901999988555907
    },
    {
      "time": "2025-12-31",
      "value": 11.888999996185303
    },
    {
      "time": "2026-01-02",
      "value": 11.879200000762939
    },
    {
      "time": "2026-01-05",
      "value": 11.877800006866455
    },
    {
      "time": "2026-01-06",
      "value": 11.878400001525879
    },
    {
      "time": "2026-01-07",
      "value": 11.877000007629395
    },
    {
      "time": "2026-01-08",
      "value": 11.874799995422363
    },
    {
      "time": "2026-01-09",
      "value": 11.869600009918212
    },
    {
      "time": "2026-01-12",
      "value": 11.866000003814698
    },
    {
      "time": "2026-01-13",
      "value": 11.864599990844727
    },
    {
      "time": "2026-01-14",
      "value": 11.861000003814697
    },
    {
      "time": "2026-01-15",
      "value": 11.860200004577637
    },
    {
      "time": "2026-01-16",
      "value": 11.861399993896484
    },
    {
      "time": "2026-01-20",
      "value": 11.859599990844726
    },
    {
      "time": "2026-01-21",
      "value": 11.866399993896485
    },
    {
      "time": "2026-01-22",
      "value": 11.871599998474121
    },
    {
      "time": "2026-01-23",
      "value": 11.874199981689452
    },
    {
      "time": "2026-01-26",
      "value": 11.878199977874756
    },
    {
      "time": "2026-01-27",
      "value": 11.884199981689454
    },
    {
      "time": "2026-01-28",
      "value": 11.89859998703003
    },
    {
      "time": "2026-01-29",
      "value": 11.916399993896484
    },
    {
      "time": "2026-01-30",
      "value": 11.929999980926514
    },
    {
      "time": "2026-02-02",
      "value": 11.947199993133545
    },
    {
      "time": "2026-02-03",
      "value": 11.95939998626709
    },
    {
      "time": "2026-02-04",
      "value": 11.971999988555908
    },
    {
      "time": "2026-02-05",
      "value": 11.980799980163575
    },
    {
      "time": "2026-02-06",
      "value": 11.991399974822999
    },
    {
      "time": "2026-02-09",
      "value": 12.003599987030029
    },
    {
      "time": "2026-02-10",
      "value": 12.017199993133545
    },
    {
      "time": "2026-02-11",
      "value": 12.03019998550415
    },
    {
      "time": "2026-02-12",
      "value": 12.038199977874756
    },
    {
      "time": "2026-02-13",
      "value": 12.048599987030029
    },
    {
      "time": "2026-02-17",
      "value": 12.056199989318849
    },
    {
      "time": "2026-02-18",
      "value": 12.061399993896485
    },
    {
      "time": "2026-02-19",
      "value": 12.06340000152588
    },
    {
      "time": "2026-02-20",
      "value": 12.067000007629394
    },
    {
      "time": "2026-02-23",
      "value": 12.063200016021728
    },
    {
      "time": "2026-02-24",
      "value": 12.062400016784668
    },
    {
      "time": "2026-02-25",
      "value": 12.066800022125244
    },
    {
      "time": "2026-02-26",
      "value": 12.067600021362304
    },
    {
      "time": "2026-02-27",
      "value": 12.068600006103516
    },
    {
      "time": "2026-03-02",
      "value": 12.075
    },
    {
      "time": "2026-03-03",
      "value": 12.08079999923706
    },
    {
      "time": "2026-03-04",
      "value": 12.083799991607666
    },
    {
      "time": "2026-03-05",
      "value": 12.081800003051757
    },
    {
      "time": "2026-03-06",
      "value": 12.06920000076294
    },
    {
      "time": "2026-03-09",
      "value": 12.058200016021729
    },
    {
      "time": "2026-03-10",
      "value": 12.049600009918214
    },
    {
      "time": "2026-03-11",
      "value": 12.042800006866456
    },
    {
      "time": "2026-03-12",
      "value": 12.032600021362304
    },
    {
      "time": "2026-03-13",
      "value": 12.024800014495849
    },
    {
      "time": "2026-03-16",
      "value": 12.024200019836426
    },
    {
      "time": "2026-03-17",
      "value": 12.020800018310547
    },
    {
      "time": "2026-03-18",
      "value": 12.012000007629394
    },
    {
      "time": "2026-03-19",
      "value": 11.999600009918213
    },
    {
      "time": "2026-03-20",
      "value": 11.980400009155273
    },
    {
      "time": "2026-03-23",
      "value": 11.964200019836426
    },
    {
      "time": "2026-03-24",
      "value": 11.950400009155274
    },
    {
      "time": "2026-03-25",
      "value": 11.937000007629395
    },
    {
      "time": "2026-03-26",
      "value": 11.913200016021728
    },
    {
      "time": "2026-03-27",
      "value": 11.885200004577637
    },
    {
      "time": "2026-03-30",
      "value": 11.851599998474121
    },
    {
      "time": "2026-03-31",
      "value": 11.825799999237061
    },
    {
      "time": "2026-04-01",
      "value": 11.807200012207032
    },
    {
      "time": "2026-04-02",
      "value": 11.782600002288818
    },
    {
      "time": "2026-04-06",
      "value": 11.756800003051758
    },
    {
      "time": "2026-04-07",
      "value": 11.729600009918213
    },
    {
      "time": "2026-04-08",
      "value": 11.710400009155274
    },
    {
      "time": "2026-04-09",
      "value": 11.698000011444092
    },
    {
      "time": "2026-04-10",
      "value": 11.68060001373291
    },
    {
      "time": "2026-04-13",
      "value": 11.665800018310547
    },
    {
      "time": "2026-04-14",
      "value": 11.655200023651123
    },
    {
      "time": "2026-04-15",
      "value": 11.646600017547607
    },
    {
      "time": "2026-04-16",
      "value": 11.64400001525879
    },
    {
      "time": "2026-04-17",
      "value": 11.642600002288818
    },
    {
      "time": "2026-04-20",
      "value": 11.649200000762939
    },
    {
      "time": "2026-04-21",
      "value": 11.658400001525878
    },
    {
      "time": "2026-04-22",
      "value": 11.665200004577637
    },
    {
      "time": "2026-04-23",
      "value": 11.668999996185303
    },
    {
      "time": "2026-04-24",
      "value": 11.672399997711182
    },
    {
      "time": "2026-04-27",
      "value": 11.676000003814698
    },
    {
      "time": "2026-04-28",
      "value": 11.674799995422363
    },
    {
      "time": "2026-04-29",
      "value": 11.67920000076294
    },
    {
      "time": "2026-04-30",
      "value": 11.687800006866455
    },
    {
      "time": "2026-05-01",
      "value": 11.701399993896484
    },
    {
      "time": "2026-05-04",
      "value": 11.713799991607665
    },
    {
      "time": "2026-05-05",
      "value": 11.73359998703003
    },
    {
      "time": "2026-05-06",
      "value": 11.75579999923706
    },
    {
      "time": "2026-05-07",
      "value": 11.77
    },
    {
      "time": "2026-05-08",
      "value": 11.788199996948242
    },
    {
      "time": "2026-05-11",
      "value": 11.814600009918212
    },
    {
      "time": "2026-05-12",
      "value": 11.835800018310547
    },
    {
      "time": "2026-05-13",
      "value": 11.86560001373291
    },
    {
      "time": "2026-05-14",
      "value": 11.89480001449585
    },
    {
      "time": "2026-05-15",
      "value": 11.919600009918213
    },
    {
      "time": "2026-05-18",
      "value": 11.946800022125244
    },
    {
      "time": "2026-05-19",
      "value": 11.972000007629395
    },
    {
      "time": "2026-05-20",
      "value": 11.998800010681153
    },
    {
      "time": "2026-05-21",
      "value": 12.02640001296997
    },
    {
      "time": "2026-05-22",
      "value": 12.059000015258789
    },
    {
      "time": "2026-05-26",
      "value": 12.09400001525879
    },
    {
      "time": "2026-05-27",
      "value": 12.12640001296997
    },
    {
      "time": "2026-05-28",
      "value": 12.164400005340577
    },
    {
      "time": "2026-05-29",
      "value": 12.20640001296997
    },
    {
      "time": "2026-06-01",
      "value": 12.253000011444092
    },
    {
      "time": "2026-06-02",
      "value": 12.308800010681152
    },
    {
      "time": "2026-06-03",
      "value": 12.357600002288818
    },
    {
      "time": "2026-06-04",
      "value": 12.399799995422363
    },
    {
      "time": "2026-06-05",
      "value": 12.42939998626709
    },
    {
      "time": "2026-06-08",
      "value": 12.468399982452393
    },
    {
      "time": "2026-06-09",
      "value": 12.50939998626709
    },
    {
      "time": "2026-06-10",
      "value": 12.547799987792969
    },
    {
      "time": "2026-06-11",
      "value": 12.58340000152588
    },
    {
      "time": "2026-06-12",
      "value": 12.62
    },
    {
      "time": "2026-06-15",
      "value": 12.661600017547608
    },
    {
      "time": "2026-06-16",
      "value": 12.70480001449585
    },
    {
      "time": "2026-06-17",
      "value": 12.742000007629395
    },
    {
      "time": "2026-06-18",
      "value": 12.777400016784668
    },
    {
      "time": "2026-06-22",
      "value": 12.806600017547607
    },
    {
      "time": "2026-06-23",
      "value": 12.836400012969971
    },
    {
      "time": "2026-06-24",
      "value": 12.862399997711181
    },
    {
      "time": "2026-06-25",
      "value": 12.886000003814697
    },
    {
      "time": "2026-06-26",
      "value": 12.90340000152588
    },
    {
      "time": "2026-06-29",
      "value": 12.92079999923706
    },
    {
      "time": "2026-06-30",
      "value": 12.942000007629394
    },
    {
      "time": "2026-07-01",
      "value": 12.956000003814697
    },
    {
      "time": "2026-07-02",
      "value": 12.964799995422362
    },
    {
      "time": "2026-07-06",
      "value": 12.972599983215332
    },
    {
      "time": "2026-07-07",
      "value": 12.976999988555908
    },
    {
      "time": "2026-07-08",
      "value": 12.982199993133545
    },
    {
      "time": "2026-07-09",
      "value": 12.991000003814698
    },
    {
      "time": "2026-07-10",
      "value": 13.002400016784668
    },
    {
      "time": "2026-07-13",
      "value": 13.008200016021728
    },
    {
      "time": "2026-07-14",
      "value": 13.01140001296997
    },
    {
      "time": "2026-07-15",
      "value": 13.009200019836426
    },
    {
      "time": "2026-07-16",
      "value": 13.00560001373291
    },
    {
      "time": "2026-07-17",
      "value": 12.996400012969971
    },
    {
      "time": "2026-07-20",
      "value": 12.98420000076294
    },
    {
      "time": "2026-07-21",
      "value": 12.978999996185303
    },
    {
      "time": "2026-07-22",
      "value": 12.975
    },
    {
      "time": "2026-07-23",
      "value": 12.965599994659424
    },
    {
      "time": "2026-07-24",
      "value": 12.956999988555909
    },
    {
      "time": "2026-07-27",
      "value": 12.941199989318848
    },
    {
      "time": "2026-07-28",
      "value": 12.922799987792969
    },
    {
      "time": "2026-07-29",
      "value": 12.906599979400635
    },
    {
      "time": "2026-07-30",
      "value": 12.899999980926514
    },
    {
      "time": "2026-07-31",
      "value": 12.89279998779297
    },
    {
      "time": "2026-08-03",
      "value": 12.88579999923706
    },
    {
      "time": "2026-08-04",
      "value": 12.88019998550415
    },
    {
      "time": "2026-08-05",
      "value": 12.87179998397827
    },
    {
      "time": "2026-08-06",
      "value": 12.856999988555907
    },
    {
      "time": "2026-08-07",
      "value": 12.844799976348877
    },
    {
      "time": "2026-08-10",
      "value": 12.829599990844727
    },
    {
      "time": "2026-08-11",
      "value": 12.812999992370605
    },
    {
      "time": "2026-08-12",
      "value": 12.800599994659423
    },
    {
      "time": "2026-08-13",
      "value": 12.785399990081787
    },
    {
      "time": "2026-08-14",
      "value": 12.772599983215333
    },
    {
      "time": "2026-08-17",
      "value": 12.762799987792969
    },
    {
      "time": "2026-08-18",
      "value": 12.76
    },
    {
      "time": "2026-08-19",
      "value": 12.754400005340576
    },
    {
      "time": "2026-08-20",
      "value": 12.747600002288818
    },
    {
      "time": "2026-08-21",
      "value": 12.74400001525879
    },
    {
      "time": "2026-08-24",
      "value": 12.733800010681152
    },
    {
      "time": "2026-08-25",
      "value": 12.719600009918214
    },
    {
      "time": "2026-08-26",
      "value": 12.703600006103516
    },
    {
      "time": "2026-08-27",
      "value": 12.687400016784668
    },
    {
      "time": "2026-08-28",
      "value": 12.676400032043457
    },
    {
      "time": "2026-08-31",
      "value": 12.657200031280517
    },
    {
      "time": "2026-09-01",
      "value": 12.634400024414063
    },
    {
      "time": "2026-09-02",
      "value": 12.613000030517577
    },
    {
      "time": "2026-09-03",
      "value": 12.596600036621094
    },
    {
      "time": "2026-09-04",
      "value": 12.58120002746582
    },
    {
      "time": "2026-09-08",
      "value": 12.573200035095216
    },
    {
      "time": "2026-09-09",
      "value": 12.563200035095214
    },
    {
      "time": "2026-09-10",
      "value": 12.547200031280518
    },
    {
      "time": "2026-09-11",
      "value": 12.537600040435791
    },
    {
      "time": "2026-09-14",
      "value": 12.53100004196167
    }
  ],
  "analysis": null
}