{
  "ok": true,
  "cached": false,
  "ticker": "FINS",
  "price": 12.445,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Parks Kevin",
      "title": "",
      "is_csuite": 0,
      "value": 12530,
      "avg_price": 12.53,
      "filing_date": "2026-09-14"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Concerned Investor to Vote Against Angel Oak Financial Strategies Income Term Trust Trustee Nominees",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/concerned-investor-vote-against-angel-203000710.html",
      "published": "2026-09-03"
    },
    {
      "title": "Angel Oak Financial Strategies Income Term Trust Declares September 2026 Distribution",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/angel-oak-financial-strategies-income-201500244.html",
      "published": "2026-09-01"
    },
    {
      "title": "Angel Oak Financial Strategies Income Term Trust Declares August 2026 Distribution",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/angel-oak-financial-strategies-income-201500153.html",
      "published": "2026-08-03"
    },
    {
      "title": "Angel Oak Financial Strategies Income Term Trust Declares July 2026 Distribution",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/angel-oak-financial-strategies-income-201500797.html",
      "published": "2026-07-01"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 13.460000038146973,
      "high": 13.550000190734863,
      "low": 13.380000114440918,
      "close": 13.399999618530273,
      "volume": 83100
    },
    {
      "time": "2025-09-16",
      "open": 13.329999923706055,
      "high": 13.411999702453613,
      "low": 13.25,
      "close": 13.300000190734863,
      "volume": 22600
    },
    {
      "time": "2025-09-17",
      "open": 13.300000190734863,
      "high": 13.399999618530273,
      "low": 13.175000190734863,
      "close": 13.210000038146973,
      "volume": 43200
    },
    {
      "time": "2025-09-18",
      "open": 13.239999771118164,
      "high": 13.307999610900879,
      "low": 13.100000381469727,
      "close": 13.220000267028809,
      "volume": 65300
    },
    {
      "time": "2025-09-19",
      "open": 13.229999542236328,
      "high": 13.307999610900879,
      "low": 13.119999885559082,
      "close": 13.130000114440918,
      "volume": 43500
    },
    {
      "time": "2025-09-22",
      "open": 13.130000114440918,
      "high": 13.229999542236328,
      "low": 13.130000114440918,
      "close": 13.220000267028809,
      "volume": 68600
    },
    {
      "time": "2025-09-23",
      "open": 13.210000038146973,
      "high": 13.270000457763672,
      "low": 12.989999771118164,
      "close": 13.069999694824219,
      "volume": 173400
    },
    {
      "time": "2025-09-24",
      "open": 13.100000381469727,
      "high": 13.109999656677246,
      "low": 13.069999694824219,
      "close": 13.104999542236328,
      "volume": 139200
    },
    {
      "time": "2025-09-25",
      "open": 13.069999694824219,
      "high": 13.10099983215332,
      "low": 13.020000457763672,
      "close": 13.069999694824219,
      "volume": 38500
    },
    {
      "time": "2025-09-26",
      "open": 13.039999961853027,
      "high": 13.109999656677246,
      "low": 12.994000434875488,
      "close": 13.020000457763672,
      "volume": 20500
    },
    {
      "time": "2025-09-29",
      "open": 13.050000190734863,
      "high": 13.069999694824219,
      "low": 12.980999946594238,
      "close": 13.029999732971191,
      "volume": 90200
    },
    {
      "time": "2025-09-30",
      "open": 13.079999923706055,
      "high": 13.109999656677246,
      "low": 13.050000190734863,
      "close": 13.109999656677246,
      "volume": 40200
    },
    {
      "time": "2025-10-01",
      "open": 13.109999656677246,
      "high": 13.170000076293945,
      "low": 13,
      "close": 13.149999618530273,
      "volume": 32300
    },
    {
      "time": "2025-10-02",
      "open": 13.1899995803833,
      "high": 13.255000114440918,
      "low": 13.09000015258789,
      "close": 13.09000015258789,
      "volume": 23700
    },
    {
      "time": "2025-10-03",
      "open": 13.170000076293945,
      "high": 13.180000305175781,
      "low": 13.10200023651123,
      "close": 13.119999885559082,
      "volume": 19000
    },
    {
      "time": "2025-10-06",
      "open": 13.119999885559082,
      "high": 13.260000228881836,
      "low": 13.119999885559082,
      "close": 13.140000343322754,
      "volume": 34400
    },
    {
      "time": "2025-10-07",
      "open": 13.140000343322754,
      "high": 13.289999961853027,
      "low": 13.140000343322754,
      "close": 13.234999656677246,
      "volume": 26200
    },
    {
      "time": "2025-10-08",
      "open": 13.239999771118164,
      "high": 13.279999732971191,
      "low": 13.170000076293945,
      "close": 13.1899995803833,
      "volume": 37600
    },
    {
      "time": "2025-10-09",
      "open": 13.229999542236328,
      "high": 13.25,
      "low": 13.050000190734863,
      "close": 13.170000076293945,
      "volume": 44600
    },
    {
      "time": "2025-10-10",
      "open": 13.25,
      "high": 13.255999565124512,
      "low": 13.109999656677246,
      "close": 13.149999618530273,
      "volume": 43000
    },
    {
      "time": "2025-10-13",
      "open": 13.149999618530273,
      "high": 13.15999984741211,
      "low": 13.079999923706055,
      "close": 13.09000015258789,
      "volume": 92700
    },
    {
      "time": "2025-10-14",
      "open": 13.100000381469727,
      "high": 13.149999618530273,
      "low": 13.0600004196167,
      "close": 13.100000381469727,
      "volume": 56400
    },
    {
      "time": "2025-10-15",
      "open": 13.119999885559082,
      "high": 13.189000129699707,
      "low": 13.090999603271484,
      "close": 13.119999885559082,
      "volume": 41300
    },
    {
      "time": "2025-10-16",
      "open": 13.218999862670898,
      "high": 13.229999542236328,
      "low": 13.050000190734863,
      "close": 13.09000015258789,
      "volume": 60200
    },
    {
      "time": "2025-10-17",
      "open": 12.920000076293945,
      "high": 13.010000228881836,
      "low": 12.880000114440918,
      "close": 12.899999618530273,
      "volume": 27400
    },
    {
      "time": "2025-10-20",
      "open": 12.90999984741211,
      "high": 13.069000244140625,
      "low": 12.899999618530273,
      "close": 13,
      "volume": 126800
    },
    {
      "time": "2025-10-21",
      "open": 13.020000457763672,
      "high": 13.050000190734863,
      "low": 12.96500015258789,
      "close": 13.020000457763672,
      "volume": 30700
    },
    {
      "time": "2025-10-22",
      "open": 13.029999732971191,
      "high": 13.140000343322754,
      "low": 13.029000282287598,
      "close": 13.09000015258789,
      "volume": 47500
    },
    {
      "time": "2025-10-23",
      "open": 13.100000381469727,
      "high": 13.140000343322754,
      "low": 12.979999542236328,
      "close": 13.069999694824219,
      "volume": 46200
    },
    {
      "time": "2025-10-24",
      "open": 13.100000381469727,
      "high": 13.164999961853027,
      "low": 13.039999961853027,
      "close": 13.140000343322754,
      "volume": 52000
    },
    {
      "time": "2025-10-27",
      "open": 13.199999809265137,
      "high": 13.199999809265137,
      "low": 13.09000015258789,
      "close": 13.119999885559082,
      "volume": 29700
    },
    {
      "time": "2025-10-28",
      "open": 13.062999725341797,
      "high": 13.109000205993652,
      "low": 13.03499984741211,
      "close": 13.069999694824219,
      "volume": 11700
    },
    {
      "time": "2025-10-29",
      "open": 13.140000343322754,
      "high": 13.140000343322754,
      "low": 13.020000457763672,
      "close": 13.09000015258789,
      "volume": 50300
    },
    {
      "time": "2025-10-30",
      "open": 13.119999885559082,
      "high": 13.119999885559082,
      "low": 13,
      "close": 13.029999732971191,
      "volume": 55100
    },
    {
      "time": "2025-10-31",
      "open": 13.100000381469727,
      "high": 13.170000076293945,
      "low": 13.074999809265137,
      "close": 13.140000343322754,
      "volume": 46900
    },
    {
      "time": "2025-11-03",
      "open": 13.140000343322754,
      "high": 13.199999809265137,
      "low": 13.09000015258789,
      "close": 13.149999618530273,
      "volume": 51000
    },
    {
      "time": "2025-11-04",
      "open": 13.180000305175781,
      "high": 13.260000228881836,
      "low": 13.154999732971191,
      "close": 13.260000228881836,
      "volume": 65200
    },
    {
      "time": "2025-11-05",
      "open": 13.180000305175781,
      "high": 13.180000305175781,
      "low": 13.050000190734863,
      "close": 13.100000381469727,
      "volume": 126800
    },
    {
      "time": "2025-11-06",
      "open": 13.119999885559082,
      "high": 13.199999809265137,
      "low": 13.119999885559082,
      "close": 13.170000076293945,
      "volume": 25200
    },
    {
      "time": "2025-11-07",
      "open": 13.149999618530273,
      "high": 13.25,
      "low": 13.119999885559082,
      "close": 13.12399959564209,
      "volume": 37700
    },
    {
      "time": "2025-11-10",
      "open": 13.180000305175781,
      "high": 13.260000228881836,
      "low": 13.180000305175781,
      "close": 13.220000267028809,
      "volume": 25900
    },
    {
      "time": "2025-11-11",
      "open": 13.229999542236328,
      "high": 13.279999732971191,
      "low": 13.199999809265137,
      "close": 13.260000228881836,
      "volume": 32000
    },
    {
      "time": "2025-11-12",
      "open": 13.25,
      "high": 13.255000114440918,
      "low": 13.140000343322754,
      "close": 13.199999809265137,
      "volume": 66500
    },
    {
      "time": "2025-11-13",
      "open": 13.25,
      "high": 13.274999618530273,
      "low": 13.109999656677246,
      "close": 13.109999656677246,
      "volume": 54800
    },
    {
      "time": "2025-11-14",
      "open": 13.050000190734863,
      "high": 13.100000381469727,
      "low": 13.010000228881836,
      "close": 13.010000228881836,
      "volume": 101400
    },
    {
      "time": "2025-11-17",
      "open": 13.0600004196167,
      "high": 13.0600004196167,
      "low": 12.9399995803833,
      "close": 13.020000457763672,
      "volume": 55300
    },
    {
      "time": "2025-11-18",
      "open": 13.050000190734863,
      "high": 13.151000022888184,
      "low": 12.84000015258789,
      "close": 12.989999771118164,
      "volume": 69800
    },
    {
      "time": "2025-11-19",
      "open": 13,
      "high": 13,
      "low": 12.920000076293945,
      "close": 12.9399995803833,
      "volume": 21700
    },
    {
      "time": "2025-11-20",
      "open": 13.010000228881836,
      "high": 13.100000381469727,
      "low": 12.8100004196167,
      "close": 12.84000015258789,
      "volume": 82100
    },
    {
      "time": "2025-11-21",
      "open": 12.899999618530273,
      "high": 13.024999618530273,
      "low": 12.84000015258789,
      "close": 12.859999656677246,
      "volume": 54800
    },
    {
      "time": "2025-11-24",
      "open": 12.869999885559082,
      "high": 13.039999961853027,
      "low": 12.869999885559082,
      "close": 12.979999542236328,
      "volume": 14300
    },
    {
      "time": "2025-11-25",
      "open": 12.989999771118164,
      "high": 13.15999984741211,
      "low": 12.960000038146973,
      "close": 13.100000381469727,
      "volume": 50900
    },
    {
      "time": "2025-11-26",
      "open": 13.119999885559082,
      "high": 13.270000457763672,
      "low": 13.029999732971191,
      "close": 13.100000381469727,
      "volume": 48100
    },
    {
      "time": "2025-11-28",
      "open": 13.109999656677246,
      "high": 13.270000457763672,
      "low": 13.069999694824219,
      "close": 13.220000267028809,
      "volume": 22900
    },
    {
      "time": "2025-12-01",
      "open": 13.180000305175781,
      "high": 13.239999771118164,
      "low": 13.140000343322754,
      "close": 13.180000305175781,
      "volume": 19100
    },
    {
      "time": "2025-12-02",
      "open": 13.229999542236328,
      "high": 13.229999542236328,
      "low": 13.144000053405762,
      "close": 13.199999809265137,
      "volume": 20000
    },
    {
      "time": "2025-12-03",
      "open": 13.199999809265137,
      "high": 13.25,
      "low": 13.149999618530273,
      "close": 13.220000267028809,
      "volume": 125000
    },
    {
      "time": "2025-12-04",
      "open": 13.229999542236328,
      "high": 13.239999771118164,
      "low": 13.130000114440918,
      "close": 13.229999542236328,
      "volume": 65100
    },
    {
      "time": "2025-12-05",
      "open": 13.229999542236328,
      "high": 13.229999542236328,
      "low": 13.0600004196167,
      "close": 13.079999923706055,
      "volume": 411400
    },
    {
      "time": "2025-12-08",
      "open": 13.029999732971191,
      "high": 13.177000045776367,
      "low": 13.029999732971191,
      "close": 13.09000015258789,
      "volume": 338300
    },
    {
      "time": "2025-12-09",
      "open": 13.09000015258789,
      "high": 13.270000457763672,
      "low": 13.09000015258789,
      "close": 13.170000076293945,
      "volume": 42800
    },
    {
      "time": "2025-12-10",
      "open": 13.199999809265137,
      "high": 13.243000030517578,
      "low": 13.151000022888184,
      "close": 13.170000076293945,
      "volume": 40100
    },
    {
      "time": "2025-12-11",
      "open": 13.210000038146973,
      "high": 13.270000457763672,
      "low": 13.0600004196167,
      "close": 13.119999885559082,
      "volume": 27100
    },
    {
      "time": "2025-12-12",
      "open": 13.119999885559082,
      "high": 13.16100025177002,
      "low": 12.989999771118164,
      "close": 13.003999710083008,
      "volume": 71900
    },
    {
      "time": "2025-12-15",
      "open": 13.039999961853027,
      "high": 13.15999984741211,
      "low": 13.010000228881836,
      "close": 13.119999885559082,
      "volume": 30600
    },
    {
      "time": "2025-12-16",
      "open": 13.079999923706055,
      "high": 13.170000076293945,
      "low": 13.050000190734863,
      "close": 13.109999656677246,
      "volume": 71100
    },
    {
      "time": "2025-12-17",
      "open": 13,
      "high": 13.100000381469727,
      "low": 12.989999771118164,
      "close": 13.010000228881836,
      "volume": 66900
    },
    {
      "time": "2025-12-18",
      "open": 13.010000228881836,
      "high": 13.050000190734863,
      "low": 13,
      "close": 13.045999526977539,
      "volume": 43100
    },
    {
      "time": "2025-12-19",
      "open": 13.039999961853027,
      "high": 13.14900016784668,
      "low": 12.90999984741211,
      "close": 12.930000305175781,
      "volume": 61000
    },
    {
      "time": "2025-12-22",
      "open": 12.989999771118164,
      "high": 13.239999771118164,
      "low": 12.960000038146973,
      "close": 13.229999542236328,
      "volume": 58500
    },
    {
      "time": "2025-12-23",
      "open": 13.199999809265137,
      "high": 13.210000038146973,
      "low": 13.09000015258789,
      "close": 13.15999984741211,
      "volume": 26000
    },
    {
      "time": "2025-12-24",
      "open": 13.140000343322754,
      "high": 13.220000267028809,
      "low": 13.093000411987305,
      "close": 13.149999618530273,
      "volume": 109100
    },
    {
      "time": "2025-12-26",
      "open": 13.109999656677246,
      "high": 13.15999984741211,
      "low": 13.081000328063965,
      "close": 13.109999656677246,
      "volume": 114700
    },
    {
      "time": "2025-12-29",
      "open": 13.109999656677246,
      "high": 13.109999656677246,
      "low": 13.010000228881836,
      "close": 13.0600004196167,
      "volume": 59500
    },
    {
      "time": "2025-12-30",
      "open": 13.100000381469727,
      "high": 13.199999809265137,
      "low": 13.01099967956543,
      "close": 13.149999618530273,
      "volume": 72500
    },
    {
      "time": "2025-12-31",
      "open": 13.1899995803833,
      "high": 13.286999702453613,
      "low": 13.149999618530273,
      "close": 13.210000038146973,
      "volume": 89200
    },
    {
      "time": "2026-01-02",
      "open": 13.279999732971191,
      "high": 13.279999732971191,
      "low": 13.109999656677246,
      "close": 13.199999809265137,
      "volume": 25000
    },
    {
      "time": "2026-01-05",
      "open": 13.289999961853027,
      "high": 13.289999961853027,
      "low": 13.1899995803833,
      "close": 13.239999771118164,
      "volume": 63000
    },
    {
      "time": "2026-01-06",
      "open": 13.220000267028809,
      "high": 13.279999732971191,
      "low": 13.149999618530273,
      "close": 13.229999542236328,
      "volume": 36200
    },
    {
      "time": "2026-01-07",
      "open": 13.25,
      "high": 13.300000190734863,
      "low": 13.223999977111816,
      "close": 13.239999771118164,
      "volume": 67700
    },
    {
      "time": "2026-01-08",
      "open": 13.1899995803833,
      "high": 13.239999771118164,
      "low": 13.1899995803833,
      "close": 13.199999809265137,
      "volume": 49200
    },
    {
      "time": "2026-01-09",
      "open": 13.1899995803833,
      "high": 13.300000190734863,
      "low": 13.15999984741211,
      "close": 13.184000015258789,
      "volume": 28700
    },
    {
      "time": "2026-01-12",
      "open": 13.220000267028809,
      "high": 13.300000190734863,
      "low": 13.199999809265137,
      "close": 13.220000267028809,
      "volume": 34300
    },
    {
      "time": "2026-01-13",
      "open": 13.270000457763672,
      "high": 13.329999923706055,
      "low": 13.260000228881836,
      "close": 13.279999732971191,
      "volume": 56700
    },
    {
      "time": "2026-01-14",
      "open": 13.279999732971191,
      "high": 13.338000297546387,
      "low": 13.279999732971191,
      "close": 13.3100004196167,
      "volume": 34100
    },
    {
      "time": "2026-01-15",
      "open": 13.329999923706055,
      "high": 13.34000015258789,
      "low": 13.260000228881836,
      "close": 13.319999694824219,
      "volume": 59200
    },
    {
      "time": "2026-01-16",
      "open": 13.220000267028809,
      "high": 13.34000015258789,
      "low": 13.15999984741211,
      "close": 13.1899995803833,
      "volume": 80800
    },
    {
      "time": "2026-01-20",
      "open": 13.15999984741211,
      "high": 13.229999542236328,
      "low": 13.137999534606934,
      "close": 13.15999984741211,
      "volume": 32900
    },
    {
      "time": "2026-01-21",
      "open": 13.149999618530273,
      "high": 13.34000015258789,
      "low": 13.149999618530273,
      "close": 13.239999771118164,
      "volume": 101700
    },
    {
      "time": "2026-01-22",
      "open": 13.25,
      "high": 13.277000427246094,
      "low": 13.130000114440918,
      "close": 13.163999557495117,
      "volume": 78700
    },
    {
      "time": "2026-01-23",
      "open": 13.199999809265137,
      "high": 13.255999565124512,
      "low": 13.130000114440918,
      "close": 13.180000305175781,
      "volume": 51600
    },
    {
      "time": "2026-01-26",
      "open": 13.220000267028809,
      "high": 13.300000190734863,
      "low": 13.149999618530273,
      "close": 13.170000076293945,
      "volume": 42200
    },
    {
      "time": "2026-01-27",
      "open": 13.170000076293945,
      "high": 13.3100004196167,
      "low": 13.100000381469727,
      "close": 13.15999984741211,
      "volume": 39700
    },
    {
      "time": "2026-01-28",
      "open": 13.154999732971191,
      "high": 13.199999809265137,
      "low": 13.107999801635742,
      "close": 13.119999885559082,
      "volume": 35200
    },
    {
      "time": "2026-01-29",
      "open": 13.130000114440918,
      "high": 13.420000076293945,
      "low": 13.050000190734863,
      "close": 13.149999618530273,
      "volume": 111000
    },
    {
      "time": "2026-01-30",
      "open": 13.199999809265137,
      "high": 13.279999732971191,
      "low": 13.13599967956543,
      "close": 13.25,
      "volume": 92900
    },
    {
      "time": "2026-02-02",
      "open": 13.25,
      "high": 13.300000190734863,
      "low": 13.199999809265137,
      "close": 13.270000457763672,
      "volume": 39600
    },
    {
      "time": "2026-02-03",
      "open": 13.279999732971191,
      "high": 13.319999694824219,
      "low": 13.229999542236328,
      "close": 13.300000190734863,
      "volume": 76700
    },
    {
      "time": "2026-02-04",
      "open": 13.300000190734863,
      "high": 13.309000015258789,
      "low": 13.25,
      "close": 13.270000457763672,
      "volume": 33900
    },
    {
      "time": "2026-02-05",
      "open": 13.25,
      "high": 13.319999694824219,
      "low": 13.199999809265137,
      "close": 13.279999732971191,
      "volume": 46400
    },
    {
      "time": "2026-02-06",
      "open": 13.279999732971191,
      "high": 13.390000343322754,
      "low": 13.279999732971191,
      "close": 13.3100004196167,
      "volume": 23000
    },
    {
      "time": "2026-02-09",
      "open": 13.449999809265137,
      "high": 13.449999809265137,
      "low": 13.270000457763672,
      "close": 13.319999694824219,
      "volume": 66600
    },
    {
      "time": "2026-02-10",
      "open": 13.319999694824219,
      "high": 13.359999656677246,
      "low": 13.239999771118164,
      "close": 13.289999961853027,
      "volume": 55800
    },
    {
      "time": "2026-02-11",
      "open": 13.319999694824219,
      "high": 13.354999542236328,
      "low": 13.270000457763672,
      "close": 13.34000015258789,
      "volume": 44400
    },
    {
      "time": "2026-02-12",
      "open": 13.359999656677246,
      "high": 13.359999656677246,
      "low": 13.300000190734863,
      "close": 13.34000015258789,
      "volume": 31300
    },
    {
      "time": "2026-02-13",
      "open": 13.25,
      "high": 13.300000190734863,
      "low": 13.220000267028809,
      "close": 13.25,
      "volume": 36500
    },
    {
      "time": "2026-02-17",
      "open": 13.25,
      "high": 13.25,
      "low": 13.210000038146973,
      "close": 13.229999542236328,
      "volume": 49500
    },
    {
      "time": "2026-02-18",
      "open": 13.260000228881836,
      "high": 13.270000457763672,
      "low": 13.1899995803833,
      "close": 13.25,
      "volume": 26900
    },
    {
      "time": "2026-02-19",
      "open": 13.25,
      "high": 13.25,
      "low": 13.149999618530273,
      "close": 13.170000076293945,
      "volume": 31700
    },
    {
      "time": "2026-02-20",
      "open": 13.170000076293945,
      "high": 13.190999984741211,
      "low": 13.100000381469727,
      "close": 13.170000076293945,
      "volume": 66500
    },
    {
      "time": "2026-02-23",
      "open": 13.239999771118164,
      "high": 13.270000457763672,
      "low": 13.154999732971191,
      "close": 13.1899995803833,
      "volume": 52400
    },
    {
      "time": "2026-02-24",
      "open": 13.170000076293945,
      "high": 13.239999771118164,
      "low": 13.137999534606934,
      "close": 13.1899995803833,
      "volume": 26200
    },
    {
      "time": "2026-02-25",
      "open": 13.239999771118164,
      "high": 13.25,
      "low": 13.170000076293945,
      "close": 13.210000038146973,
      "volume": 268700
    },
    {
      "time": "2026-02-26",
      "open": 13.180000305175781,
      "high": 13.25,
      "low": 13.180000305175781,
      "close": 13.1899995803833,
      "volume": 84200
    },
    {
      "time": "2026-02-27",
      "open": 13.199999809265137,
      "high": 13.220000267028809,
      "low": 13.149999618530273,
      "close": 13.170000076293945,
      "volume": 32900
    },
    {
      "time": "2026-03-02",
      "open": 13.130000114440918,
      "high": 13.149999618530273,
      "low": 13.09000015258789,
      "close": 13.119999885559082,
      "volume": 60800
    },
    {
      "time": "2026-03-03",
      "open": 13.119999885559082,
      "high": 13.119999885559082,
      "low": 12.960000038146973,
      "close": 13.09000015258789,
      "volume": 56600
    },
    {
      "time": "2026-03-04",
      "open": 13.130000114440918,
      "high": 13.140000343322754,
      "low": 13.010000228881836,
      "close": 13.029999732971191,
      "volume": 46100
    },
    {
      "time": "2026-03-05",
      "open": 13.0600004196167,
      "high": 13.069999694824219,
      "low": 12.958000183105469,
      "close": 12.975000381469727,
      "volume": 215300
    },
    {
      "time": "2026-03-06",
      "open": 12.899999618530273,
      "high": 13,
      "low": 12.829999923706055,
      "close": 12.859999656677246,
      "volume": 306000
    },
    {
      "time": "2026-03-09",
      "open": 12.859999656677246,
      "high": 12.994999885559082,
      "low": 12.819999694824219,
      "close": 12.850000381469727,
      "volume": 63400
    },
    {
      "time": "2026-03-10",
      "open": 12.880000114440918,
      "high": 12.9399995803833,
      "low": 12.760000228881836,
      "close": 12.850000381469727,
      "volume": 31700
    },
    {
      "time": "2026-03-11",
      "open": 12.8100004196167,
      "high": 12.847000122070312,
      "low": 12.800000190734863,
      "close": 12.800000190734863,
      "volume": 43000
    },
    {
      "time": "2026-03-12",
      "open": 12.829999923706055,
      "high": 12.885000228881836,
      "low": 12.699999809265137,
      "close": 12.720000267028809,
      "volume": 65000
    },
    {
      "time": "2026-03-13",
      "open": 12.770000457763672,
      "high": 12.819999694824219,
      "low": 12.710000038146973,
      "close": 12.739999771118164,
      "volume": 26600
    },
    {
      "time": "2026-03-16",
      "open": 12.850000381469727,
      "high": 12.920000076293945,
      "low": 12.725000381469727,
      "close": 12.789999961853027,
      "volume": 40800
    },
    {
      "time": "2026-03-17",
      "open": 12.59000015258789,
      "high": 12.812999725341797,
      "low": 12.579999923706055,
      "close": 12.680000305175781,
      "volume": 35100
    },
    {
      "time": "2026-03-18",
      "open": 12.619999885559082,
      "high": 12.699999809265137,
      "low": 12.619999885559082,
      "close": 12.649999618530273,
      "volume": 26300
    },
    {
      "time": "2026-03-19",
      "open": 12.670000076293945,
      "high": 12.670000076293945,
      "low": 12.5,
      "close": 12.5,
      "volume": 28300
    },
    {
      "time": "2026-03-20",
      "open": 12.550000190734863,
      "high": 12.5600004196167,
      "low": 12.380000114440918,
      "close": 12.489999771118164,
      "volume": 157400
    },
    {
      "time": "2026-03-23",
      "open": 12.520000457763672,
      "high": 12.59000015258789,
      "low": 12.444999694824219,
      "close": 12.5600004196167,
      "volume": 57600
    },
    {
      "time": "2026-03-24",
      "open": 12.5,
      "high": 12.614999771118164,
      "low": 12.489999771118164,
      "close": 12.529999732971191,
      "volume": 42000
    },
    {
      "time": "2026-03-25",
      "open": 12.600000381469727,
      "high": 12.64799976348877,
      "low": 12.520000457763672,
      "close": 12.609999656677246,
      "volume": 18300
    },
    {
      "time": "2026-03-26",
      "open": 12.645000457763672,
      "high": 12.680000305175781,
      "low": 12.520000457763672,
      "close": 12.609999656677246,
      "volume": 15800
    },
    {
      "time": "2026-03-27",
      "open": 12.579999923706055,
      "high": 12.630000114440918,
      "low": 12.380000114440918,
      "close": 12.390000343322754,
      "volume": 55500
    },
    {
      "time": "2026-03-30",
      "open": 12.40999984741211,
      "high": 12.550000190734863,
      "low": 12.399999618530273,
      "close": 12.489999771118164,
      "volume": 62600
    },
    {
      "time": "2026-03-31",
      "open": 12.5600004196167,
      "high": 12.770000457763672,
      "low": 12.479999542236328,
      "close": 12.75,
      "volume": 36300
    },
    {
      "time": "2026-04-01",
      "open": 12.710000038146973,
      "high": 12.78600025177002,
      "low": 12.699999809265137,
      "close": 12.739999771118164,
      "volume": 29100
    },
    {
      "time": "2026-04-02",
      "open": 12.640000343322754,
      "high": 12.706000328063965,
      "low": 12.609999656677246,
      "close": 12.649999618530273,
      "volume": 34800
    },
    {
      "time": "2026-04-06",
      "open": 12.649999618530273,
      "high": 12.770000457763672,
      "low": 12.609999656677246,
      "close": 12.640000343322754,
      "volume": 42400
    },
    {
      "time": "2026-04-07",
      "open": 12.600000381469727,
      "high": 12.675000190734863,
      "low": 12.600000381469727,
      "close": 12.609999656677246,
      "volume": 51100
    },
    {
      "time": "2026-04-08",
      "open": 12.649999618530273,
      "high": 12.8100004196167,
      "low": 12.649999618530273,
      "close": 12.720000267028809,
      "volume": 96700
    },
    {
      "time": "2026-04-09",
      "open": 12.75,
      "high": 12.75,
      "low": 12.675999641418457,
      "close": 12.743000030517578,
      "volume": 31600
    },
    {
      "time": "2026-04-10",
      "open": 12.699999809265137,
      "high": 12.949999809265137,
      "low": 12.699999809265137,
      "close": 12.819999694824219,
      "volume": 53300
    },
    {
      "time": "2026-04-13",
      "open": 12.760000228881836,
      "high": 12.859999656677246,
      "low": 12.760000228881836,
      "close": 12.829999923706055,
      "volume": 29700
    },
    {
      "time": "2026-04-14",
      "open": 12.819999694824219,
      "high": 12.979999542236328,
      "low": 12.819999694824219,
      "close": 12.890000343322754,
      "volume": 26600
    },
    {
      "time": "2026-04-15",
      "open": 12.899999618530273,
      "high": 12.930000305175781,
      "low": 12.850000381469727,
      "close": 12.869999885559082,
      "volume": 39900
    },
    {
      "time": "2026-04-16",
      "open": 12.770000457763672,
      "high": 12.819999694824219,
      "low": 12.770000457763672,
      "close": 12.8100004196167,
      "volume": 27900
    },
    {
      "time": "2026-04-17",
      "open": 12.829999923706055,
      "high": 12.930000305175781,
      "low": 12.789999961853027,
      "close": 12.930000305175781,
      "volume": 37900
    },
    {
      "time": "2026-04-20",
      "open": 12.90999984741211,
      "high": 12.90999984741211,
      "low": 12.8100004196167,
      "close": 12.829999923706055,
      "volume": 27600
    },
    {
      "time": "2026-04-21",
      "open": 12.84000015258789,
      "high": 12.84000015258789,
      "low": 12.75,
      "close": 12.770000457763672,
      "volume": 19400
    },
    {
      "time": "2026-04-22",
      "open": 12.779999732971191,
      "high": 12.859999656677246,
      "low": 12.779999732971191,
      "close": 12.815999984741211,
      "volume": 28400
    },
    {
      "time": "2026-04-23",
      "open": 12.8100004196167,
      "high": 12.9399995803833,
      "low": 12.760000228881836,
      "close": 12.774999618530273,
      "volume": 16100
    },
    {
      "time": "2026-04-24",
      "open": 12.760000228881836,
      "high": 12.850000381469727,
      "low": 12.760000228881836,
      "close": 12.795000076293945,
      "volume": 11200
    },
    {
      "time": "2026-04-27",
      "open": 12.829999923706055,
      "high": 12.880000114440918,
      "low": 12.739999771118164,
      "close": 12.84000015258789,
      "volume": 36100
    },
    {
      "time": "2026-04-28",
      "open": 12.789999961853027,
      "high": 12.829999923706055,
      "low": 12.75,
      "close": 12.765000343322754,
      "volume": 18300
    },
    {
      "time": "2026-04-29",
      "open": 12.770000457763672,
      "high": 12.930000305175781,
      "low": 12.770000457763672,
      "close": 12.789999961853027,
      "volume": 25100
    },
    {
      "time": "2026-04-30",
      "open": 12.859999656677246,
      "high": 12.949999809265137,
      "low": 12.739999771118164,
      "close": 12.899999618530273,
      "volume": 19700
    },
    {
      "time": "2026-05-01",
      "open": 12.920000076293945,
      "high": 13.100000381469727,
      "low": 12.819999694824219,
      "close": 12.989999771118164,
      "volume": 33200
    },
    {
      "time": "2026-05-04",
      "open": 12.970000267028809,
      "high": 12.970000267028809,
      "low": 12.800000190734863,
      "close": 12.819999694824219,
      "volume": 47200
    },
    {
      "time": "2026-05-05",
      "open": 12.819999694824219,
      "high": 12.914999961853027,
      "low": 12.756999969482422,
      "close": 12.890000343322754,
      "volume": 32100
    },
    {
      "time": "2026-05-06",
      "open": 12.869999885559082,
      "high": 12.9399995803833,
      "low": 12.821000099182129,
      "close": 12.880000114440918,
      "volume": 40100
    },
    {
      "time": "2026-05-07",
      "open": 12.899999618530273,
      "high": 12.979999542236328,
      "low": 12.800000190734863,
      "close": 12.859999656677246,
      "volume": 29200
    },
    {
      "time": "2026-05-08",
      "open": 12.859999656677246,
      "high": 13.055000305175781,
      "low": 12.859999656677246,
      "close": 12.96500015258789,
      "volume": 25700
    },
    {
      "time": "2026-05-11",
      "open": 12.949999809265137,
      "high": 13.059000015258789,
      "low": 12.829999923706055,
      "close": 12.899999618530273,
      "volume": 56200
    },
    {
      "time": "2026-05-12",
      "open": 12.880000114440918,
      "high": 12.960000038146973,
      "low": 12.65999984741211,
      "close": 12.859999656677246,
      "volume": 64900
    },
    {
      "time": "2026-05-13",
      "open": 12.880000114440918,
      "high": 12.914999961853027,
      "low": 12.789999961853027,
      "close": 12.819999694824219,
      "volume": 24700
    },
    {
      "time": "2026-05-14",
      "open": 12.819999694824219,
      "high": 12.9399995803833,
      "low": 12.819999694824219,
      "close": 12.869999885559082,
      "volume": 67300
    },
    {
      "time": "2026-05-15",
      "open": 12.760000228881836,
      "high": 12.760000228881836,
      "low": 12.649999618530273,
      "close": 12.739999771118164,
      "volume": 25600
    },
    {
      "time": "2026-05-18",
      "open": 12.850000381469727,
      "high": 12.850000381469727,
      "low": 12.472000122070312,
      "close": 12.609999656677246,
      "volume": 41700
    },
    {
      "time": "2026-05-19",
      "open": 12.529999732971191,
      "high": 12.619999885559082,
      "low": 12.510000228881836,
      "close": 12.550000190734863,
      "volume": 23500
    },
    {
      "time": "2026-05-20",
      "open": 12.5600004196167,
      "high": 12.670000076293945,
      "low": 12.550000190734863,
      "close": 12.649999618530273,
      "volume": 33600
    },
    {
      "time": "2026-05-21",
      "open": 12.579999923706055,
      "high": 12.649999618530273,
      "low": 12.579999923706055,
      "close": 12.630000114440918,
      "volume": 18400
    },
    {
      "time": "2026-05-22",
      "open": 12.609999656677246,
      "high": 12.670000076293945,
      "low": 12.586999893188477,
      "close": 12.649999618530273,
      "volume": 10400
    },
    {
      "time": "2026-05-26",
      "open": 12.670000076293945,
      "high": 12.770000457763672,
      "low": 12.600000381469727,
      "close": 12.699999809265137,
      "volume": 42500
    },
    {
      "time": "2026-05-27",
      "open": 12.720000267028809,
      "high": 12.859999656677246,
      "low": 12.630000114440918,
      "close": 12.760000228881836,
      "volume": 26300
    },
    {
      "time": "2026-05-28",
      "open": 12.8100004196167,
      "high": 12.9399995803833,
      "low": 12.621999740600586,
      "close": 12.819999694824219,
      "volume": 32600
    },
    {
      "time": "2026-05-29",
      "open": 12.899999618530273,
      "high": 13.019000053405762,
      "low": 12.744999885559082,
      "close": 12.920000076293945,
      "volume": 76800
    },
    {
      "time": "2026-06-01",
      "open": 12.890000343322754,
      "high": 12.90999984741211,
      "low": 12.765000343322754,
      "close": 12.829999923706055,
      "volume": 53500
    },
    {
      "time": "2026-06-02",
      "open": 12.869999885559082,
      "high": 12.880000114440918,
      "low": 12.760000228881836,
      "close": 12.869999885559082,
      "volume": 9500
    },
    {
      "time": "2026-06-03",
      "open": 12.890000343322754,
      "high": 12.939000129699707,
      "low": 12.8100004196167,
      "close": 12.829999923706055,
      "volume": 21100
    },
    {
      "time": "2026-06-04",
      "open": 12.859999656677246,
      "high": 12.859999656677246,
      "low": 12.770000457763672,
      "close": 12.800000190734863,
      "volume": 22800
    },
    {
      "time": "2026-06-05",
      "open": 12.8100004196167,
      "high": 12.857999801635742,
      "low": 12.59000015258789,
      "close": 12.710000038146973,
      "volume": 31200
    },
    {
      "time": "2026-06-08",
      "open": 12.710000038146973,
      "high": 12.779999732971191,
      "low": 12.6899995803833,
      "close": 12.710000038146973,
      "volume": 12000
    },
    {
      "time": "2026-06-09",
      "open": 12.789999961853027,
      "high": 12.859999656677246,
      "low": 12.682999610900879,
      "close": 12.75,
      "volume": 26300
    },
    {
      "time": "2026-06-10",
      "open": 12.640000343322754,
      "high": 12.789999961853027,
      "low": 12.640000343322754,
      "close": 12.739999771118164,
      "volume": 24900
    },
    {
      "time": "2026-06-11",
      "open": 12.800000190734863,
      "high": 12.84000015258789,
      "low": 12.6899995803833,
      "close": 12.819999694824219,
      "volume": 24000
    },
    {
      "time": "2026-06-12",
      "open": 12.75,
      "high": 12.84000015258789,
      "low": 12.739999771118164,
      "close": 12.779999732971191,
      "volume": 41900
    },
    {
      "time": "2026-06-15",
      "open": 12.789999961853027,
      "high": 12.960000038146973,
      "low": 12.710000038146973,
      "close": 12.880000114440918,
      "volume": 55300
    },
    {
      "time": "2026-06-16",
      "open": 12.770000457763672,
      "high": 12.946000099182129,
      "low": 12.680000305175781,
      "close": 12.729999542236328,
      "volume": 27500
    },
    {
      "time": "2026-06-17",
      "open": 12.789999961853027,
      "high": 12.890000343322754,
      "low": 12.609999656677246,
      "close": 12.670000076293945,
      "volume": 42600
    },
    {
      "time": "2026-06-18",
      "open": 12.670000076293945,
      "high": 12.78499984741211,
      "low": 12.569999694824219,
      "close": 12.630000114440918,
      "volume": 58000
    },
    {
      "time": "2026-06-22",
      "open": 12.630000114440918,
      "high": 12.734999656677246,
      "low": 12.550000190734863,
      "close": 12.65999984741211,
      "volume": 54000
    },
    {
      "time": "2026-06-23",
      "open": 12.640000343322754,
      "high": 12.73900032043457,
      "low": 12.529999732971191,
      "close": 12.59000015258789,
      "volume": 63900
    },
    {
      "time": "2026-06-24",
      "open": 12.640000343322754,
      "high": 12.75,
      "low": 12.592000007629395,
      "close": 12.600000381469727,
      "volume": 38100
    },
    {
      "time": "2026-06-25",
      "open": 12.6899995803833,
      "high": 12.763999938964844,
      "low": 12.609999656677246,
      "close": 12.619999885559082,
      "volume": 54200
    },
    {
      "time": "2026-06-26",
      "open": 12.59000015258789,
      "high": 12.800000190734863,
      "low": 12.59000015258789,
      "close": 12.640000343322754,
      "volume": 23600
    },
    {
      "time": "2026-06-29",
      "open": 12.649999618530273,
      "high": 12.710000038146973,
      "low": 12.600000381469727,
      "close": 12.649999618530273,
      "volume": 32700
    },
    {
      "time": "2026-06-30",
      "open": 12.710000038146973,
      "high": 12.850000381469727,
      "low": 12.6899995803833,
      "close": 12.800000190734863,
      "volume": 84900
    },
    {
      "time": "2026-07-01",
      "open": 12.800000190734863,
      "high": 12.850000381469727,
      "low": 12.779999732971191,
      "close": 12.789999961853027,
      "volume": 40000
    },
    {
      "time": "2026-07-02",
      "open": 12.800000190734863,
      "high": 12.859999656677246,
      "low": 12.800000190734863,
      "close": 12.819999694824219,
      "volume": 24600
    },
    {
      "time": "2026-07-06",
      "open": 12.869999885559082,
      "high": 13.098999977111816,
      "low": 12.765000343322754,
      "close": 12.90999984741211,
      "volume": 44600
    },
    {
      "time": "2026-07-07",
      "open": 12.90999984741211,
      "high": 12.970000267028809,
      "low": 12.824999809265137,
      "close": 12.869999885559082,
      "volume": 49900
    },
    {
      "time": "2026-07-08",
      "open": 12.880000114440918,
      "high": 13,
      "low": 12.869999885559082,
      "close": 12.949999809265137,
      "volume": 42600
    },
    {
      "time": "2026-07-09",
      "open": 12.960000038146973,
      "high": 12.960000038146973,
      "low": 12.8100004196167,
      "close": 12.850000381469727,
      "volume": 27900
    },
    {
      "time": "2026-07-10",
      "open": 12.880000114440918,
      "high": 12.899999618530273,
      "low": 12.8100004196167,
      "close": 12.829999923706055,
      "volume": 58200
    },
    {
      "time": "2026-07-13",
      "open": 12.859999656677246,
      "high": 12.914999961853027,
      "low": 12.815999984741211,
      "close": 12.819999694824219,
      "volume": 41900
    },
    {
      "time": "2026-07-14",
      "open": 12.819999694824219,
      "high": 13,
      "low": 12.8100004196167,
      "close": 12.819999694824219,
      "volume": 77800
    },
    {
      "time": "2026-07-15",
      "open": 12.859999656677246,
      "high": 12.859999656677246,
      "low": 12.781999588012695,
      "close": 12.800000190734863,
      "volume": 53200
    },
    {
      "time": "2026-07-16",
      "open": 12.75,
      "high": 12.8100004196167,
      "low": 12.75,
      "close": 12.770000457763672,
      "volume": 38600
    },
    {
      "time": "2026-07-17",
      "open": 12.65999984741211,
      "high": 12.774999618530273,
      "low": 12.600000381469727,
      "close": 12.65999984741211,
      "volume": 20500
    },
    {
      "time": "2026-07-20",
      "open": 12.630000114440918,
      "high": 12.630000114440918,
      "low": 12.569999694824219,
      "close": 12.630000114440918,
      "volume": 60400
    },
    {
      "time": "2026-07-21",
      "open": 12.609999656677246,
      "high": 12.729999542236328,
      "low": 12.579999923706055,
      "close": 12.609999656677246,
      "volume": 55600
    },
    {
      "time": "2026-07-22",
      "open": 12.645000457763672,
      "high": 12.645000457763672,
      "low": 12.569999694824219,
      "close": 12.569999694824219,
      "volume": 27400
    },
    {
      "time": "2026-07-23",
      "open": 12.479999542236328,
      "high": 12.630000114440918,
      "low": 12.449999809265137,
      "close": 12.449999809265137,
      "volume": 51600
    },
    {
      "time": "2026-07-24",
      "open": 12.449999809265137,
      "high": 12.668999671936035,
      "low": 12.449999809265137,
      "close": 12.510000228881836,
      "volume": 41100
    },
    {
      "time": "2026-07-27",
      "open": 12.510000228881836,
      "high": 12.550000190734863,
      "low": 12.449999809265137,
      "close": 12.510000228881836,
      "volume": 29000
    },
    {
      "time": "2026-07-28",
      "open": 12.520000457763672,
      "high": 12.628999710083008,
      "low": 12.451000213623047,
      "close": 12.529999732971191,
      "volume": 50700
    },
    {
      "time": "2026-07-29",
      "open": 12.579999923706055,
      "high": 12.600000381469727,
      "low": 12.420000076293945,
      "close": 12.460000038146973,
      "volume": 30900
    },
    {
      "time": "2026-07-30",
      "open": 12.470000267028809,
      "high": 12.699999809265137,
      "low": 12.460000038146973,
      "close": 12.520000457763672,
      "volume": 22400
    },
    {
      "time": "2026-07-31",
      "open": 12.579999923706055,
      "high": 12.699999809265137,
      "low": 12.479999542236328,
      "close": 12.510000228881836,
      "volume": 29200
    },
    {
      "time": "2026-08-03",
      "open": 12.550000190734863,
      "high": 12.625,
      "low": 12.550000190734863,
      "close": 12.59000015258789,
      "volume": 25600
    },
    {
      "time": "2026-08-04",
      "open": 12.65999984741211,
      "high": 12.65999984741211,
      "low": 12.510000228881836,
      "close": 12.550000190734863,
      "volume": 57700
    },
    {
      "time": "2026-08-05",
      "open": 12.585000038146973,
      "high": 12.585000038146973,
      "low": 12.460000038146973,
      "close": 12.5,
      "volume": 56500
    },
    {
      "time": "2026-08-06",
      "open": 12.550000190734863,
      "high": 12.569999694824219,
      "low": 12.470000267028809,
      "close": 12.520000457763672,
      "volume": 67000
    },
    {
      "time": "2026-08-07",
      "open": 12.520000457763672,
      "high": 12.600000381469727,
      "low": 12.5,
      "close": 12.59000015258789,
      "volume": 28400
    },
    {
      "time": "2026-08-10",
      "open": 12.600000381469727,
      "high": 12.65999984741211,
      "low": 12.5600004196167,
      "close": 12.630000114440918,
      "volume": 26600
    },
    {
      "time": "2026-08-11",
      "open": 12.51200008392334,
      "high": 12.6850004196167,
      "low": 12.51200008392334,
      "close": 12.670000076293945,
      "volume": 26800
    },
    {
      "time": "2026-08-12",
      "open": 12.640000343322754,
      "high": 12.699999809265137,
      "low": 12.640000343322754,
      "close": 12.649999618530273,
      "volume": 23100
    },
    {
      "time": "2026-08-13",
      "open": 12.649999618530273,
      "high": 12.6899995803833,
      "low": 12.640000343322754,
      "close": 12.680000305175781,
      "volume": 27400
    },
    {
      "time": "2026-08-14",
      "open": 12.699999809265137,
      "high": 12.699999809265137,
      "low": 12.645000457763672,
      "close": 12.670000076293945,
      "volume": 45500
    },
    {
      "time": "2026-08-17",
      "open": 12.539999961853027,
      "high": 12.670000076293945,
      "low": 12.539999961853027,
      "close": 12.600000381469727,
      "volume": 58300
    },
    {
      "time": "2026-08-18",
      "open": 12.5,
      "high": 12.605999946594238,
      "low": 12.5,
      "close": 12.579999923706055,
      "volume": 37500
    },
    {
      "time": "2026-08-19",
      "open": 12.550000190734863,
      "high": 12.670000076293945,
      "low": 12.508000373840332,
      "close": 12.609999656677246,
      "volume": 45700
    },
    {
      "time": "2026-08-20",
      "open": 12.59000015258789,
      "high": 12.600000381469727,
      "low": 12.5,
      "close": 12.550000190734863,
      "volume": 45800
    },
    {
      "time": "2026-08-21",
      "open": 12.539999961853027,
      "high": 12.680000305175781,
      "low": 12.510000228881836,
      "close": 12.5600004196167,
      "volume": 34800
    },
    {
      "time": "2026-08-24",
      "open": 12.579999923706055,
      "high": 12.59000015258789,
      "low": 12.513999938964844,
      "close": 12.569999694824219,
      "volume": 36900
    },
    {
      "time": "2026-08-25",
      "open": 12.640000343322754,
      "high": 12.680000305175781,
      "low": 12.569999694824219,
      "close": 12.680000305175781,
      "volume": 30700
    },
    {
      "time": "2026-08-26",
      "open": 12.640000343322754,
      "high": 12.657999992370605,
      "low": 12.609999656677246,
      "close": 12.619999885559082,
      "volume": 22000
    },
    {
      "time": "2026-08-27",
      "open": 12.680000305175781,
      "high": 12.680000305175781,
      "low": 12.609999656677246,
      "close": 12.65999984741211,
      "volume": 35500
    },
    {
      "time": "2026-08-28",
      "open": 12.630000114440918,
      "high": 12.699999809265137,
      "low": 12.619000434875488,
      "close": 12.699999809265137,
      "volume": 20200
    },
    {
      "time": "2026-08-31",
      "open": 12.699999809265137,
      "high": 12.75,
      "low": 12.569999694824219,
      "close": 12.739999771118164,
      "volume": 39700
    },
    {
      "time": "2026-09-01",
      "open": 12.739999771118164,
      "high": 12.74899959564209,
      "low": 12.619999885559082,
      "close": 12.74899959564209,
      "volume": 48900
    },
    {
      "time": "2026-09-02",
      "open": 12.729999542236328,
      "high": 12.739999771118164,
      "low": 12.600000381469727,
      "close": 12.670000076293945,
      "volume": 80000
    },
    {
      "time": "2026-09-03",
      "open": 12.649999618530273,
      "high": 12.741999626159668,
      "low": 12.59000015258789,
      "close": 12.600000381469727,
      "volume": 9400
    },
    {
      "time": "2026-09-04",
      "open": 12.619999885559082,
      "high": 12.725000381469727,
      "low": 12.539999961853027,
      "close": 12.600000381469727,
      "volume": 138300
    },
    {
      "time": "2026-09-08",
      "open": 12.640000343322754,
      "high": 12.699999809265137,
      "low": 12.529999732971191,
      "close": 12.569999694824219,
      "volume": 36300
    },
    {
      "time": "2026-09-09",
      "open": 12.550000190734863,
      "high": 12.649999618530273,
      "low": 12.460000038146973,
      "close": 12.550000190734863,
      "volume": 55200
    },
    {
      "time": "2026-09-10",
      "open": 12.5,
      "high": 12.555000305175781,
      "low": 12.380000114440918,
      "close": 12.460000038146973,
      "volume": 19400
    },
    {
      "time": "2026-09-11",
      "open": 12.550000190734863,
      "high": 12.550000190734863,
      "low": 12.399999618530273,
      "close": 12.489999771118164,
      "volume": 41200
    },
    {
      "time": "2026-09-14",
      "open": 12.449999809265137,
      "high": 12.542099952697754,
      "low": 12.409099578857422,
      "close": 12.444999694824219,
      "volume": 25095
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 13.109079971313477
    },
    {
      "time": "2025-11-24",
      "value": 13.100679969787597
    },
    {
      "time": "2025-11-25",
      "value": 13.096679973602296
    },
    {
      "time": "2025-11-26",
      "value": 13.09447998046875
    },
    {
      "time": "2025-11-28",
      "value": 13.09447998046875
    },
    {
      "time": "2025-12-01",
      "value": 13.095479984283447
    },
    {
      "time": "2025-12-02",
      "value": 13.095079975128174
    },
    {
      "time": "2025-12-03",
      "value": 13.098079986572266
    },
    {
      "time": "2025-12-04",
      "value": 13.100579986572265
    },
    {
      "time": "2025-12-05",
      "value": 13.100779991149903
    },
    {
      "time": "2025-12-08",
      "value": 13.102179985046387
    },
    {
      "time": "2025-12-09",
      "value": 13.104979991912842
    },
    {
      "time": "2025-12-10",
      "value": 13.106180000305176
    },
    {
      "time": "2025-12-11",
      "value": 13.105580005645752
    },
    {
      "time": "2025-12-12",
      "value": 13.103859996795654
    },
    {
      "time": "2025-12-15",
      "value": 13.103859996795654
    },
    {
      "time": "2025-12-16",
      "value": 13.103259983062744
    },
    {
      "time": "2025-12-17",
      "value": 13.098759994506835
    },
    {
      "time": "2025-12-18",
      "value": 13.095879993438722
    },
    {
      "time": "2025-12-19",
      "value": 13.091079998016358
    },
    {
      "time": "2025-12-22",
      "value": 13.092679996490478
    },
    {
      "time": "2025-12-23",
      "value": 13.094079990386962
    },
    {
      "time": "2025-12-24",
      "value": 13.095079975128174
    },
    {
      "time": "2025-12-26",
      "value": 13.094879970550537
    },
    {
      "time": "2025-12-29",
      "value": 13.094279975891114
    },
    {
      "time": "2025-12-30",
      "value": 13.099279975891113
    },
    {
      "time": "2025-12-31",
      "value": 13.103479976654052
    },
    {
      "time": "2026-01-02",
      "value": 13.107079963684082
    },
    {
      "time": "2026-01-05",
      "value": 13.110079956054687
    },
    {
      "time": "2026-01-06",
      "value": 13.11327995300293
    },
    {
      "time": "2026-01-07",
      "value": 13.115279941558837
    },
    {
      "time": "2026-01-08",
      "value": 13.116879940032959
    },
    {
      "time": "2026-01-09",
      "value": 13.11915994644165
    },
    {
      "time": "2026-01-12",
      "value": 13.12175994873047
    },
    {
      "time": "2026-01-13",
      "value": 13.126759948730468
    },
    {
      "time": "2026-01-14",
      "value": 13.130159950256347
    },
    {
      "time": "2026-01-15",
      "value": 13.133559951782226
    },
    {
      "time": "2026-01-16",
      "value": 13.132159938812256
    },
    {
      "time": "2026-01-20",
      "value": 13.133359928131103
    },
    {
      "time": "2026-01-21",
      "value": 13.134759922027587
    },
    {
      "time": "2026-01-22",
      "value": 13.13555992126465
    },
    {
      "time": "2026-01-23",
      "value": 13.134759922027587
    },
    {
      "time": "2026-01-26",
      "value": 13.13295991897583
    },
    {
      "time": "2026-01-27",
      "value": 13.13215991973877
    },
    {
      "time": "2026-01-28",
      "value": 13.132359924316406
    },
    {
      "time": "2026-01-29",
      "value": 13.135159912109375
    },
    {
      "time": "2026-01-30",
      "value": 13.139759902954102
    },
    {
      "time": "2026-02-02",
      "value": 13.145359916687012
    },
    {
      "time": "2026-02-03",
      "value": 13.152559928894043
    },
    {
      "time": "2026-02-04",
      "value": 13.161159934997558
    },
    {
      "time": "2026-02-05",
      "value": 13.169559936523438
    },
    {
      "time": "2026-02-06",
      "value": 13.176159954071045
    },
    {
      "time": "2026-02-09",
      "value": 13.180559940338135
    },
    {
      "time": "2026-02-10",
      "value": 13.184359931945801
    },
    {
      "time": "2026-02-11",
      "value": 13.186759929656983
    },
    {
      "time": "2026-02-12",
      "value": 13.189959926605225
    },
    {
      "time": "2026-02-13",
      "value": 13.190959930419922
    },
    {
      "time": "2026-02-17",
      "value": 13.191159915924072
    },
    {
      "time": "2026-02-18",
      "value": 13.191559925079346
    },
    {
      "time": "2026-02-19",
      "value": 13.193359928131104
    },
    {
      "time": "2026-02-20",
      "value": 13.194959926605225
    },
    {
      "time": "2026-02-23",
      "value": 13.195359916687012
    },
    {
      "time": "2026-02-24",
      "value": 13.1957599067688
    },
    {
      "time": "2026-02-25",
      "value": 13.197559909820557
    },
    {
      "time": "2026-02-26",
      "value": 13.201279907226562
    },
    {
      "time": "2026-02-27",
      "value": 13.20227991104126
    },
    {
      "time": "2026-03-02",
      "value": 13.202479915618897
    },
    {
      "time": "2026-03-03",
      "value": 13.204079914093018
    },
    {
      "time": "2026-03-04",
      "value": 13.20375991821289
    },
    {
      "time": "2026-03-05",
      "value": 13.20465991973877
    },
    {
      "time": "2026-03-06",
      "value": 13.197259922027587
    },
    {
      "time": "2026-03-09",
      "value": 13.19105993270874
    },
    {
      "time": "2026-03-10",
      "value": 13.18505994796753
    },
    {
      "time": "2026-03-11",
      "value": 13.178859958648681
    },
    {
      "time": "2026-03-12",
      "value": 13.172059955596923
    },
    {
      "time": "2026-03-13",
      "value": 13.16385995864868
    },
    {
      "time": "2026-03-16",
      "value": 13.155459957122803
    },
    {
      "time": "2026-03-17",
      "value": 13.145059967041016
    },
    {
      "time": "2026-03-18",
      "value": 13.133259963989257
    },
    {
      "time": "2026-03-19",
      "value": 13.118659973144531
    },
    {
      "time": "2026-03-20",
      "value": 13.10365997314453
    },
    {
      "time": "2026-03-23",
      "value": 13.090859985351562
    },
    {
      "time": "2026-03-24",
      "value": 13.077779979705811
    },
    {
      "time": "2026-03-25",
      "value": 13.06557996749878
    },
    {
      "time": "2026-03-26",
      "value": 13.0521799659729
    },
    {
      "time": "2026-03-27",
      "value": 13.033779964447021
    },
    {
      "time": "2026-03-30",
      "value": 13.0171799659729
    },
    {
      "time": "2026-03-31",
      "value": 13.008379974365234
    },
    {
      "time": "2026-04-01",
      "value": 12.999979972839355
    },
    {
      "time": "2026-04-02",
      "value": 12.988179969787598
    },
    {
      "time": "2026-04-06",
      "value": 12.97769998550415
    },
    {
      "time": "2026-04-07",
      "value": 12.96629997253418
    },
    {
      "time": "2026-04-08",
      "value": 12.957299976348876
    },
    {
      "time": "2026-04-09",
      "value": 12.948959980010986
    },
    {
      "time": "2026-04-10",
      "value": 12.942959976196288
    },
    {
      "time": "2026-04-13",
      "value": 12.936559982299805
    },
    {
      "time": "2026-04-14",
      "value": 12.92935998916626
    },
    {
      "time": "2026-04-15",
      "value": 12.921359977722169
    },
    {
      "time": "2026-04-16",
      "value": 12.911559982299805
    },
    {
      "time": "2026-04-17",
      "value": 12.904759979248047
    },
    {
      "time": "2026-04-20",
      "value": 12.895759983062744
    },
    {
      "time": "2026-04-21",
      "value": 12.884959983825684
    },
    {
      "time": "2026-04-22",
      "value": 12.874879989624024
    },
    {
      "time": "2026-04-23",
      "value": 12.864579982757569
    },
    {
      "time": "2026-04-24",
      "value": 12.85367998123169
    },
    {
      "time": "2026-04-27",
      "value": 12.84367998123169
    },
    {
      "time": "2026-04-28",
      "value": 12.833979988098145
    },
    {
      "time": "2026-04-29",
      "value": 12.825179996490478
    },
    {
      "time": "2026-04-30",
      "value": 12.818179988861084
    },
    {
      "time": "2026-05-01",
      "value": 12.814579982757568
    },
    {
      "time": "2026-05-04",
      "value": 12.807579975128174
    },
    {
      "time": "2026-05-05",
      "value": 12.801579990386962
    },
    {
      "time": "2026-05-06",
      "value": 12.795380001068116
    },
    {
      "time": "2026-05-07",
      "value": 12.78837999343872
    },
    {
      "time": "2026-05-08",
      "value": 12.783880004882812
    },
    {
      "time": "2026-05-11",
      "value": 12.778479995727539
    },
    {
      "time": "2026-05-12",
      "value": 12.773279991149902
    },
    {
      "time": "2026-05-13",
      "value": 12.767879981994628
    },
    {
      "time": "2026-05-14",
      "value": 12.764679985046387
    },
    {
      "time": "2026-05-15",
      "value": 12.759979972839355
    },
    {
      "time": "2026-05-18",
      "value": 12.754979972839356
    },
    {
      "time": "2026-05-19",
      "value": 12.748979969024658
    },
    {
      "time": "2026-05-20",
      "value": 12.744979953765869
    },
    {
      "time": "2026-05-21",
      "value": 12.74157995223999
    },
    {
      "time": "2026-05-22",
      "value": 12.74017993927002
    },
    {
      "time": "2026-05-26",
      "value": 12.73937994003296
    },
    {
      "time": "2026-05-27",
      "value": 12.738779945373535
    },
    {
      "time": "2026-05-28",
      "value": 12.741579933166504
    },
    {
      "time": "2026-05-29",
      "value": 12.746979942321778
    },
    {
      "time": "2026-06-01",
      "value": 12.753579940795898
    },
    {
      "time": "2026-06-02",
      "value": 12.761179943084716
    },
    {
      "time": "2026-06-03",
      "value": 12.766579933166504
    },
    {
      "time": "2026-06-04",
      "value": 12.771979942321778
    },
    {
      "time": "2026-06-05",
      "value": 12.773979949951173
    },
    {
      "time": "2026-06-08",
      "value": 12.775979957580567
    },
    {
      "time": "2026-06-09",
      "value": 12.78317995071411
    },
    {
      "time": "2026-06-10",
      "value": 12.788179950714111
    },
    {
      "time": "2026-06-11",
      "value": 12.789579944610596
    },
    {
      "time": "2026-06-12",
      "value": 12.790379943847656
    },
    {
      "time": "2026-06-15",
      "value": 12.79497995376587
    },
    {
      "time": "2026-06-16",
      "value": 12.796779937744141
    },
    {
      "time": "2026-06-17",
      "value": 12.797979946136474
    },
    {
      "time": "2026-06-18",
      "value": 12.796179943084717
    },
    {
      "time": "2026-06-22",
      "value": 12.794519939422607
    },
    {
      "time": "2026-06-23",
      "value": 12.78991994857788
    },
    {
      "time": "2026-06-24",
      "value": 12.785319957733154
    },
    {
      "time": "2026-06-25",
      "value": 12.77991994857788
    },
    {
      "time": "2026-06-26",
      "value": 12.775319957733155
    },
    {
      "time": "2026-06-29",
      "value": 12.772119941711425
    },
    {
      "time": "2026-06-30",
      "value": 12.769519939422608
    },
    {
      "time": "2026-07-01",
      "value": 12.768719940185546
    },
    {
      "time": "2026-07-02",
      "value": 12.769719924926758
    },
    {
      "time": "2026-07-06",
      "value": 12.771599922180176
    },
    {
      "time": "2026-07-07",
      "value": 12.773499927520753
    },
    {
      "time": "2026-07-08",
      "value": 12.776599922180175
    },
    {
      "time": "2026-07-09",
      "value": 12.776799926757812
    },
    {
      "time": "2026-07-10",
      "value": 12.778099918365479
    },
    {
      "time": "2026-07-13",
      "value": 12.778699913024901
    },
    {
      "time": "2026-07-14",
      "value": 12.777099914550782
    },
    {
      "time": "2026-07-15",
      "value": 12.773299922943115
    },
    {
      "time": "2026-07-16",
      "value": 12.772299938201904
    },
    {
      "time": "2026-07-17",
      "value": 12.767699928283692
    },
    {
      "time": "2026-07-20",
      "value": 12.762699928283691
    },
    {
      "time": "2026-07-21",
      "value": 12.757699928283692
    },
    {
      "time": "2026-07-22",
      "value": 12.749799919128417
    },
    {
      "time": "2026-07-23",
      "value": 12.740799922943115
    },
    {
      "time": "2026-07-24",
      "value": 12.733799934387207
    },
    {
      "time": "2026-07-27",
      "value": 12.72759994506836
    },
    {
      "time": "2026-07-28",
      "value": 12.720799942016601
    },
    {
      "time": "2026-07-29",
      "value": 12.715199947357178
    },
    {
      "time": "2026-07-30",
      "value": 12.713399963378906
    },
    {
      "time": "2026-07-31",
      "value": 12.712599964141846
    },
    {
      "time": "2026-08-03",
      "value": 12.711399974822998
    },
    {
      "time": "2026-08-04",
      "value": 12.709799976348878
    },
    {
      "time": "2026-08-05",
      "value": 12.706799983978271
    },
    {
      "time": "2026-08-06",
      "value": 12.703199996948243
    },
    {
      "time": "2026-08-07",
      "value": 12.699799995422364
    },
    {
      "time": "2026-08-10",
      "value": 12.696000003814698
    },
    {
      "time": "2026-08-11",
      "value": 12.691000003814697
    },
    {
      "time": "2026-08-12",
      "value": 12.687399997711182
    },
    {
      "time": "2026-08-13",
      "value": 12.683600006103516
    },
    {
      "time": "2026-08-14",
      "value": 12.680400009155273
    },
    {
      "time": "2026-08-17",
      "value": 12.676400012969971
    },
    {
      "time": "2026-08-18",
      "value": 12.673800010681152
    },
    {
      "time": "2026-08-19",
      "value": 12.671800003051757
    },
    {
      "time": "2026-08-20",
      "value": 12.667800006866456
    },
    {
      "time": "2026-08-21",
      "value": 12.664200019836425
    },
    {
      "time": "2026-08-24",
      "value": 12.659200019836426
    },
    {
      "time": "2026-08-25",
      "value": 12.657200031280517
    },
    {
      "time": "2026-08-26",
      "value": 12.652000026702881
    },
    {
      "time": "2026-08-27",
      "value": 12.650600032806397
    },
    {
      "time": "2026-08-28",
      "value": 12.651200027465821
    },
    {
      "time": "2026-08-31",
      "value": 12.653400020599365
    },
    {
      "time": "2026-09-01",
      "value": 12.655180015563964
    },
    {
      "time": "2026-09-02",
      "value": 12.656780014038086
    },
    {
      "time": "2026-09-03",
      "value": 12.656780014038086
    },
    {
      "time": "2026-09-04",
      "value": 12.656380023956299
    },
    {
      "time": "2026-09-08",
      "value": 12.654980010986328
    },
    {
      "time": "2026-09-09",
      "value": 12.65298002243042
    },
    {
      "time": "2026-09-10",
      "value": 12.646180019378662
    },
    {
      "time": "2026-09-11",
      "value": 12.640180015563965
    },
    {
      "time": "2026-09-14",
      "value": 12.632680015563965
    }
  ],
  "analysis": null
}