{
  "ok": true,
  "cached": false,
  "ticker": "FLL",
  "price": 2.33,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Susie Lee",
      "slug": "susie-lee",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-07-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Susie Lee",
      "slug": "susie-lee",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Susie Lee",
      "slug": "susie-lee",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-04-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "How The Full House Resorts (FLL) Narrative Is Shifting As Analyst Expectations Reset",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/full-house-resorts-fll-narrative-220934527.html",
      "published": "2026-05-17"
    },
    {
      "title": "Analysts Have Been Trimming Their Full House Resorts, Inc. (NASDAQ:FLL) Price Target After Its Latest Report",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/analysts-trimming-full-house-resorts-111341571.html",
      "published": "2026-05-11"
    },
    {
      "title": "Full House Resorts Q1 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/cd358c72-48e0-382c-abc6-c25f257be70e/full-house-resorts-q1.html",
      "published": "2026-05-08"
    },
    {
      "title": "Full House Resorts Announces Strong First Quarter Results",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/full-house-resorts-announces-strong-200200995.html",
      "published": "2026-05-07"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 4.800000190734863,
      "high": 4.829999923706055,
      "low": 4.650000095367432,
      "close": 4.820000171661377,
      "volume": 104000
    },
    {
      "time": "2025-07-28",
      "open": 4.829999923706055,
      "high": 4.860000133514404,
      "low": 4.730000019073486,
      "close": 4.789999961853027,
      "volume": 183500
    },
    {
      "time": "2025-07-29",
      "open": 4.820000171661377,
      "high": 4.820000171661377,
      "low": 4.579999923706055,
      "close": 4.739999771118164,
      "volume": 164800
    },
    {
      "time": "2025-07-30",
      "open": 4.760000228881836,
      "high": 4.760000228881836,
      "low": 4.579999923706055,
      "close": 4.599999904632568,
      "volume": 52700
    },
    {
      "time": "2025-07-31",
      "open": 4.550000190734863,
      "high": 4.610000133514404,
      "low": 4.519999980926514,
      "close": 4.579999923706055,
      "volume": 73800
    },
    {
      "time": "2025-08-01",
      "open": 4.539999961853027,
      "high": 4.570000171661377,
      "low": 4.360000133514404,
      "close": 4.420000076293945,
      "volume": 131700
    },
    {
      "time": "2025-08-04",
      "open": 4.449999809265137,
      "high": 4.579999923706055,
      "low": 4.420000076293945,
      "close": 4.559999942779541,
      "volume": 124200
    },
    {
      "time": "2025-08-05",
      "open": 4.570000171661377,
      "high": 4.570000171661377,
      "low": 4.449999809265137,
      "close": 4.5,
      "volume": 148300
    },
    {
      "time": "2025-08-06",
      "open": 4.5,
      "high": 4.510000228881836,
      "low": 4.389999866485596,
      "close": 4.5,
      "volume": 130200
    },
    {
      "time": "2025-08-07",
      "open": 4.559999942779541,
      "high": 4.559999942779541,
      "low": 4.289999961853027,
      "close": 4.400000095367432,
      "volume": 172000
    },
    {
      "time": "2025-08-08",
      "open": 4.210000038146973,
      "high": 4.289999961853027,
      "low": 3.5999999046325684,
      "close": 3.609999895095825,
      "volume": 522700
    },
    {
      "time": "2025-08-11",
      "open": 3.630000114440918,
      "high": 3.7699999809265137,
      "low": 3.2699999809265137,
      "close": 3.319999933242798,
      "volume": 474500
    },
    {
      "time": "2025-08-12",
      "open": 3.309999942779541,
      "high": 3.509999990463257,
      "low": 3.309999942779541,
      "close": 3.5,
      "volume": 352500
    },
    {
      "time": "2025-08-13",
      "open": 3.5,
      "high": 3.700000047683716,
      "low": 3.450000047683716,
      "close": 3.4600000381469727,
      "volume": 252800
    },
    {
      "time": "2025-08-14",
      "open": 3.450000047683716,
      "high": 3.5999999046325684,
      "low": 3.3499999046325684,
      "close": 3.5999999046325684,
      "volume": 162000
    },
    {
      "time": "2025-08-15",
      "open": 3.6500000953674316,
      "high": 3.819999933242798,
      "low": 3.5,
      "close": 3.549999952316284,
      "volume": 243500
    },
    {
      "time": "2025-08-18",
      "open": 3.619999885559082,
      "high": 3.6700000762939453,
      "low": 3.549999952316284,
      "close": 3.5899999141693115,
      "volume": 103500
    },
    {
      "time": "2025-08-19",
      "open": 3.5999999046325684,
      "high": 3.7200000286102295,
      "low": 3.5199999809265137,
      "close": 3.549999952316284,
      "volume": 188400
    },
    {
      "time": "2025-08-20",
      "open": 3.549999952316284,
      "high": 3.609999895095825,
      "low": 3.5199999809265137,
      "close": 3.5799999237060547,
      "volume": 39300
    },
    {
      "time": "2025-08-21",
      "open": 3.559999942779541,
      "high": 3.6500000953674316,
      "low": 3.4700000286102295,
      "close": 3.5,
      "volume": 122700
    },
    {
      "time": "2025-08-22",
      "open": 3.5299999713897705,
      "high": 3.7799999713897705,
      "low": 3.5,
      "close": 3.690000057220459,
      "volume": 155700
    },
    {
      "time": "2025-08-25",
      "open": 3.6600000858306885,
      "high": 3.8499999046325684,
      "low": 3.6600000858306885,
      "close": 3.690000057220459,
      "volume": 129800
    },
    {
      "time": "2025-08-26",
      "open": 3.7300000190734863,
      "high": 3.7799999713897705,
      "low": 3.6600000858306885,
      "close": 3.7100000381469727,
      "volume": 109800
    },
    {
      "time": "2025-08-27",
      "open": 3.7100000381469727,
      "high": 3.799999952316284,
      "low": 3.6700000762939453,
      "close": 3.7899999618530273,
      "volume": 96400
    },
    {
      "time": "2025-08-28",
      "open": 3.809999942779541,
      "high": 3.8399999141693115,
      "low": 3.7300000190734863,
      "close": 3.759999990463257,
      "volume": 69500
    },
    {
      "time": "2025-08-29",
      "open": 3.7899999618530273,
      "high": 3.799999952316284,
      "low": 3.6500000953674316,
      "close": 3.6600000858306885,
      "volume": 106300
    },
    {
      "time": "2025-09-02",
      "open": 3.5799999237060547,
      "high": 3.6500000953674316,
      "low": 3.4700000286102295,
      "close": 3.5799999237060547,
      "volume": 101700
    },
    {
      "time": "2025-09-03",
      "open": 3.569999933242798,
      "high": 3.640000104904175,
      "low": 3.5199999809265137,
      "close": 3.549999952316284,
      "volume": 46400
    },
    {
      "time": "2025-09-04",
      "open": 3.569999933242798,
      "high": 3.640000104904175,
      "low": 3.4000000953674316,
      "close": 3.430000066757202,
      "volume": 119500
    },
    {
      "time": "2025-09-05",
      "open": 3.4200000762939453,
      "high": 3.5,
      "low": 3.3499999046325684,
      "close": 3.4000000953674316,
      "volume": 93900
    },
    {
      "time": "2025-09-08",
      "open": 3.440000057220459,
      "high": 3.4700000286102295,
      "low": 3.2899999618530273,
      "close": 3.3299999237060547,
      "volume": 105900
    },
    {
      "time": "2025-09-09",
      "open": 3.3399999141693115,
      "high": 3.4600000381469727,
      "low": 3.2899999618530273,
      "close": 3.4100000858306885,
      "volume": 210900
    },
    {
      "time": "2025-09-10",
      "open": 3.450000047683716,
      "high": 3.490000009536743,
      "low": 3.2899999618530273,
      "close": 3.3299999237060547,
      "volume": 150800
    },
    {
      "time": "2025-09-11",
      "open": 3.3499999046325684,
      "high": 3.5299999713897705,
      "low": 3.2899999618530273,
      "close": 3.4700000286102295,
      "volume": 165200
    },
    {
      "time": "2025-09-12",
      "open": 3.430000066757202,
      "high": 3.430000066757202,
      "low": 3.299999952316284,
      "close": 3.319999933242798,
      "volume": 97400
    },
    {
      "time": "2025-09-15",
      "open": 3.3299999237060547,
      "high": 3.549999952316284,
      "low": 3.2899999618530273,
      "close": 3.490000009536743,
      "volume": 292800
    },
    {
      "time": "2025-09-16",
      "open": 3.5,
      "high": 3.5299999713897705,
      "low": 3.359999895095825,
      "close": 3.4600000381469727,
      "volume": 234300
    },
    {
      "time": "2025-09-17",
      "open": 3.4800000190734863,
      "high": 3.609999895095825,
      "low": 3.390000104904175,
      "close": 3.390000104904175,
      "volume": 119900
    },
    {
      "time": "2025-09-18",
      "open": 3.4200000762939453,
      "high": 3.5,
      "low": 3.4100000858306885,
      "close": 3.490000009536743,
      "volume": 61200
    },
    {
      "time": "2025-09-19",
      "open": 3.5,
      "high": 3.5399999618530273,
      "low": 3.430000066757202,
      "close": 3.450000047683716,
      "volume": 160400
    },
    {
      "time": "2025-09-22",
      "open": 3.440000057220459,
      "high": 3.5799999237060547,
      "low": 3.4000000953674316,
      "close": 3.4800000190734863,
      "volume": 87200
    },
    {
      "time": "2025-09-23",
      "open": 3.5,
      "high": 3.5799999237060547,
      "low": 3.430000066757202,
      "close": 3.4600000381469727,
      "volume": 124300
    },
    {
      "time": "2025-09-24",
      "open": 3.4800000190734863,
      "high": 3.5,
      "low": 3.380000114440918,
      "close": 3.4100000858306885,
      "volume": 49100
    },
    {
      "time": "2025-09-25",
      "open": 3.390000104904175,
      "high": 3.4200000762939453,
      "low": 3.2899999618530273,
      "close": 3.309999942779541,
      "volume": 91000
    },
    {
      "time": "2025-09-26",
      "open": 3.3399999141693115,
      "high": 3.4600000381469727,
      "low": 3.2699999809265137,
      "close": 3.3499999046325684,
      "volume": 73500
    },
    {
      "time": "2025-09-29",
      "open": 3.380000114440918,
      "high": 3.390000104904175,
      "low": 3.2799999713897705,
      "close": 3.2899999618530273,
      "volume": 42700
    },
    {
      "time": "2025-09-30",
      "open": 3.2799999713897705,
      "high": 3.369999885559082,
      "low": 3.200000047683716,
      "close": 3.2100000381469727,
      "volume": 109300
    },
    {
      "time": "2025-10-01",
      "open": 3.2300000190734863,
      "high": 3.2300000190734863,
      "low": 3.130000114440918,
      "close": 3.1500000953674316,
      "volume": 73100
    },
    {
      "time": "2025-10-02",
      "open": 3.140000104904175,
      "high": 3.1500000953674316,
      "low": 3.0799999237060547,
      "close": 3.0999999046325684,
      "volume": 78100
    },
    {
      "time": "2025-10-03",
      "open": 3.0999999046325684,
      "high": 3.1700000762939453,
      "low": 3,
      "close": 3.009999990463257,
      "volume": 149800
    },
    {
      "time": "2025-10-06",
      "open": 3.0999999046325684,
      "high": 3.0999999046325684,
      "low": 2.869999885559082,
      "close": 2.880000114440918,
      "volume": 189000
    },
    {
      "time": "2025-10-07",
      "open": 2.9000000953674316,
      "high": 2.9100000858306885,
      "low": 2.7799999713897705,
      "close": 2.799999952316284,
      "volume": 153000
    },
    {
      "time": "2025-10-08",
      "open": 2.8499999046325684,
      "high": 2.9200000762939453,
      "low": 2.700000047683716,
      "close": 2.759999990463257,
      "volume": 250100
    },
    {
      "time": "2025-10-09",
      "open": 2.75,
      "high": 2.890000104904175,
      "low": 2.700000047683716,
      "close": 2.75,
      "volume": 156500
    },
    {
      "time": "2025-10-10",
      "open": 2.75,
      "high": 2.7699999809265137,
      "low": 2.609999895095825,
      "close": 2.609999895095825,
      "volume": 278500
    },
    {
      "time": "2025-10-13",
      "open": 2.6500000953674316,
      "high": 2.690000057220459,
      "low": 2.509999990463257,
      "close": 2.5399999618530273,
      "volume": 205600
    },
    {
      "time": "2025-10-14",
      "open": 2.5299999713897705,
      "high": 2.630000114440918,
      "low": 2.5,
      "close": 2.5199999809265137,
      "volume": 210500
    },
    {
      "time": "2025-10-15",
      "open": 2.549999952316284,
      "high": 2.740000009536743,
      "low": 2.509999990463257,
      "close": 2.7100000381469727,
      "volume": 695800
    },
    {
      "time": "2025-10-16",
      "open": 2.700000047683716,
      "high": 2.7799999713897705,
      "low": 2.5899999141693115,
      "close": 2.6600000858306885,
      "volume": 271200
    },
    {
      "time": "2025-10-17",
      "open": 2.640000104904175,
      "high": 2.7200000286102295,
      "low": 2.5299999713897705,
      "close": 2.5999999046325684,
      "volume": 163200
    },
    {
      "time": "2025-10-20",
      "open": 2.640000104904175,
      "high": 2.759999990463257,
      "low": 2.5999999046325684,
      "close": 2.740000009536743,
      "volume": 152600
    },
    {
      "time": "2025-10-21",
      "open": 2.700000047683716,
      "high": 2.799999952316284,
      "low": 2.640000104904175,
      "close": 2.7200000286102295,
      "volume": 191200
    },
    {
      "time": "2025-10-22",
      "open": 2.700000047683716,
      "high": 2.8299999237060547,
      "low": 2.6700000762939453,
      "close": 2.7899999618530273,
      "volume": 151900
    },
    {
      "time": "2025-10-23",
      "open": 2.7799999713897705,
      "high": 2.8499999046325684,
      "low": 2.7300000190734863,
      "close": 2.809999942779541,
      "volume": 222500
    },
    {
      "time": "2025-10-24",
      "open": 2.8299999237060547,
      "high": 2.9100000858306885,
      "low": 2.7899999618530273,
      "close": 2.819999933242798,
      "volume": 231700
    },
    {
      "time": "2025-10-27",
      "open": 2.8499999046325684,
      "high": 2.8499999046325684,
      "low": 2.680000066757202,
      "close": 2.7200000286102295,
      "volume": 156800
    },
    {
      "time": "2025-10-28",
      "open": 2.7200000286102295,
      "high": 2.740000009536743,
      "low": 2.640000104904175,
      "close": 2.6700000762939453,
      "volume": 172200
    },
    {
      "time": "2025-10-29",
      "open": 2.6500000953674316,
      "high": 2.6600000858306885,
      "low": 2.509999990463257,
      "close": 2.5399999618530273,
      "volume": 254700
    },
    {
      "time": "2025-10-30",
      "open": 2.5199999809265137,
      "high": 2.5399999618530273,
      "low": 2.4000000953674316,
      "close": 2.430000066757202,
      "volume": 151200
    },
    {
      "time": "2025-10-31",
      "open": 2.4200000762939453,
      "high": 2.4800000190734863,
      "low": 2.359999895095825,
      "close": 2.450000047683716,
      "volume": 173900
    },
    {
      "time": "2025-11-03",
      "open": 2.4600000381469727,
      "high": 2.4600000381469727,
      "low": 2.390000104904175,
      "close": 2.450000047683716,
      "volume": 102600
    },
    {
      "time": "2025-11-04",
      "open": 2.430000066757202,
      "high": 2.5,
      "low": 2.299999952316284,
      "close": 2.4100000858306885,
      "volume": 181900
    },
    {
      "time": "2025-11-05",
      "open": 2.4000000953674316,
      "high": 2.4600000381469727,
      "low": 2.3399999141693115,
      "close": 2.390000104904175,
      "volume": 139700
    },
    {
      "time": "2025-11-06",
      "open": 2.390000104904175,
      "high": 3.069999933242798,
      "low": 2.390000104904175,
      "close": 2.619999885559082,
      "volume": 747000
    },
    {
      "time": "2025-11-07",
      "open": 2.5899999141693115,
      "high": 2.680000066757202,
      "low": 2.4600000381469727,
      "close": 2.630000114440918,
      "volume": 181400
    },
    {
      "time": "2025-11-10",
      "open": 2.6600000858306885,
      "high": 2.7899999618530273,
      "low": 2.5399999618530273,
      "close": 2.640000104904175,
      "volume": 175000
    },
    {
      "time": "2025-11-11",
      "open": 2.609999895095825,
      "high": 2.7200000286102295,
      "low": 2.5299999713897705,
      "close": 2.690000057220459,
      "volume": 111700
    },
    {
      "time": "2025-11-12",
      "open": 2.690000057220459,
      "high": 2.700000047683716,
      "low": 2.559999942779541,
      "close": 2.5899999141693115,
      "volume": 200100
    },
    {
      "time": "2025-11-13",
      "open": 2.569999933242798,
      "high": 2.569999933242798,
      "low": 2.4100000858306885,
      "close": 2.450000047683716,
      "volume": 135900
    },
    {
      "time": "2025-11-14",
      "open": 2.4200000762939453,
      "high": 2.5,
      "low": 2.359999895095825,
      "close": 2.390000104904175,
      "volume": 91300
    },
    {
      "time": "2025-11-17",
      "open": 2.4100000858306885,
      "high": 2.4200000762939453,
      "low": 2.25,
      "close": 2.2899999618530273,
      "volume": 262000
    },
    {
      "time": "2025-11-18",
      "open": 2.2899999618530273,
      "high": 2.430000066757202,
      "low": 2.259999990463257,
      "close": 2.3399999141693115,
      "volume": 233900
    },
    {
      "time": "2025-11-19",
      "open": 2.319999933242798,
      "high": 2.4200000762939453,
      "low": 2.299999952316284,
      "close": 2.359999895095825,
      "volume": 186700
    },
    {
      "time": "2025-11-20",
      "open": 2.369999885559082,
      "high": 2.549999952316284,
      "low": 2.3499999046325684,
      "close": 2.4200000762939453,
      "volume": 159300
    },
    {
      "time": "2025-11-21",
      "open": 2.4100000858306885,
      "high": 2.5799999237060547,
      "low": 2.3499999046325684,
      "close": 2.490000009536743,
      "volume": 249800
    },
    {
      "time": "2025-11-24",
      "open": 2.509999990463257,
      "high": 2.5999999046325684,
      "low": 2.4600000381469727,
      "close": 2.5799999237060547,
      "volume": 136500
    },
    {
      "time": "2025-11-25",
      "open": 2.5999999046325684,
      "high": 2.740000009536743,
      "low": 2.4800000190734863,
      "close": 2.6500000953674316,
      "volume": 211100
    },
    {
      "time": "2025-11-26",
      "open": 2.6700000762939453,
      "high": 2.680000066757202,
      "low": 2.5999999046325684,
      "close": 2.619999885559082,
      "volume": 70900
    },
    {
      "time": "2025-11-28",
      "open": 2.630000114440918,
      "high": 2.740000009536743,
      "low": 2.630000114440918,
      "close": 2.690000057220459,
      "volume": 82700
    },
    {
      "time": "2025-12-01",
      "open": 2.680000066757202,
      "high": 2.7899999618530273,
      "low": 2.619999885559082,
      "close": 2.7300000190734863,
      "volume": 162000
    },
    {
      "time": "2025-12-02",
      "open": 2.740000009536743,
      "high": 2.890000104904175,
      "low": 2.7200000286102295,
      "close": 2.859999895095825,
      "volume": 170400
    },
    {
      "time": "2025-12-03",
      "open": 2.799999952316284,
      "high": 2.890000104904175,
      "low": 2.7699999809265137,
      "close": 2.7799999713897705,
      "volume": 150600
    },
    {
      "time": "2025-12-04",
      "open": 2.7699999809265137,
      "high": 2.819999933242798,
      "low": 2.6600000858306885,
      "close": 2.7100000381469727,
      "volume": 77300
    },
    {
      "time": "2025-12-05",
      "open": 2.7300000190734863,
      "high": 2.819999933242798,
      "low": 2.6700000762939453,
      "close": 2.7799999713897705,
      "volume": 86900
    },
    {
      "time": "2025-12-08",
      "open": 2.7699999809265137,
      "high": 2.7699999809265137,
      "low": 2.6700000762939453,
      "close": 2.690000057220459,
      "volume": 60100
    },
    {
      "time": "2025-12-09",
      "open": 2.700000047683716,
      "high": 2.740000009536743,
      "low": 2.640000104904175,
      "close": 2.640000104904175,
      "volume": 107000
    },
    {
      "time": "2025-12-10",
      "open": 2.6500000953674316,
      "high": 2.9100000858306885,
      "low": 2.609999895095825,
      "close": 2.8299999237060547,
      "volume": 187500
    },
    {
      "time": "2025-12-11",
      "open": 2.75,
      "high": 3,
      "low": 2.75,
      "close": 2.9100000858306885,
      "volume": 172300
    },
    {
      "time": "2025-12-12",
      "open": 2.9000000953674316,
      "high": 3.25,
      "low": 2.9000000953674316,
      "close": 3.0799999237060547,
      "volume": 345100
    },
    {
      "time": "2025-12-15",
      "open": 3.0799999237060547,
      "high": 3.0799999237060547,
      "low": 2.859999895095825,
      "close": 2.880000114440918,
      "volume": 270700
    },
    {
      "time": "2025-12-16",
      "open": 2.9200000762939453,
      "high": 3.130000114440918,
      "low": 2.859999895095825,
      "close": 3.0199999809265137,
      "volume": 420500
    },
    {
      "time": "2025-12-17",
      "open": 3.0199999809265137,
      "high": 3.180000066757202,
      "low": 3,
      "close": 3.0299999713897705,
      "volume": 149500
    },
    {
      "time": "2025-12-18",
      "open": 3.049999952316284,
      "high": 3.0799999237060547,
      "low": 2.9800000190734863,
      "close": 3.009999990463257,
      "volume": 178100
    },
    {
      "time": "2025-12-19",
      "open": 3.009999990463257,
      "high": 3.0399999618530273,
      "low": 2.869999885559082,
      "close": 2.880000114440918,
      "volume": 88400
    },
    {
      "time": "2025-12-22",
      "open": 2.9100000858306885,
      "high": 2.9100000858306885,
      "low": 2.6500000953674316,
      "close": 2.690000057220459,
      "volume": 191000
    },
    {
      "time": "2025-12-23",
      "open": 2.7300000190734863,
      "high": 2.8299999237060547,
      "low": 2.609999895095825,
      "close": 2.640000104904175,
      "volume": 501900
    },
    {
      "time": "2025-12-24",
      "open": 2.640000104904175,
      "high": 2.680000066757202,
      "low": 2.5999999046325684,
      "close": 2.6600000858306885,
      "volume": 147000
    },
    {
      "time": "2025-12-26",
      "open": 2.619999885559082,
      "high": 2.7100000381469727,
      "low": 2.5899999141693115,
      "close": 2.690000057220459,
      "volume": 207100
    },
    {
      "time": "2025-12-29",
      "open": 2.6700000762939453,
      "high": 2.700000047683716,
      "low": 2.619999885559082,
      "close": 2.6600000858306885,
      "volume": 182600
    },
    {
      "time": "2025-12-30",
      "open": 2.6600000858306885,
      "high": 2.680000066757202,
      "low": 2.5799999237060547,
      "close": 2.5999999046325684,
      "volume": 116300
    },
    {
      "time": "2025-12-31",
      "open": 2.5799999237060547,
      "high": 2.640000104904175,
      "low": 2.559999942779541,
      "close": 2.609999895095825,
      "volume": 144200
    },
    {
      "time": "2026-01-02",
      "open": 2.609999895095825,
      "high": 2.619999885559082,
      "low": 2.5,
      "close": 2.5,
      "volume": 230500
    },
    {
      "time": "2026-01-05",
      "open": 2.5299999713897705,
      "high": 2.690000057220459,
      "low": 2.5299999713897705,
      "close": 2.619999885559082,
      "volume": 130100
    },
    {
      "time": "2026-01-06",
      "open": 2.630000114440918,
      "high": 2.6700000762939453,
      "low": 2.609999895095825,
      "close": 2.6600000858306885,
      "volume": 79100
    },
    {
      "time": "2026-01-07",
      "open": 2.6500000953674316,
      "high": 2.6500000953674316,
      "low": 2.5299999713897705,
      "close": 2.559999942779541,
      "volume": 88400
    },
    {
      "time": "2026-01-08",
      "open": 2.5399999618530273,
      "high": 2.619999885559082,
      "low": 2.5299999713897705,
      "close": 2.549999952316284,
      "volume": 54100
    },
    {
      "time": "2026-01-09",
      "open": 2.569999933242798,
      "high": 2.569999933242798,
      "low": 2.5,
      "close": 2.5199999809265137,
      "volume": 78000
    },
    {
      "time": "2026-01-12",
      "open": 2.5199999809265137,
      "high": 2.6600000858306885,
      "low": 2.3499999046325684,
      "close": 2.450000047683716,
      "volume": 403300
    },
    {
      "time": "2026-01-13",
      "open": 2.440000057220459,
      "high": 2.4700000286102295,
      "low": 2.380000114440918,
      "close": 2.450000047683716,
      "volume": 62500
    },
    {
      "time": "2026-01-14",
      "open": 2.4000000953674316,
      "high": 2.559999942779541,
      "low": 2.4000000953674316,
      "close": 2.5199999809265137,
      "volume": 103600
    },
    {
      "time": "2026-01-15",
      "open": 2.5,
      "high": 2.569999933242798,
      "low": 2.4600000381469727,
      "close": 2.559999942779541,
      "volume": 96100
    },
    {
      "time": "2026-01-16",
      "open": 2.5399999618530273,
      "high": 2.6700000762939453,
      "low": 2.5,
      "close": 2.619999885559082,
      "volume": 146400
    },
    {
      "time": "2026-01-20",
      "open": 2.559999942779541,
      "high": 2.619999885559082,
      "low": 2.450000047683716,
      "close": 2.509999990463257,
      "volume": 233800
    },
    {
      "time": "2026-01-21",
      "open": 2.509999990463257,
      "high": 2.569999933242798,
      "low": 2.450000047683716,
      "close": 2.509999990463257,
      "volume": 132400
    },
    {
      "time": "2026-01-22",
      "open": 2.619999885559082,
      "high": 2.619999885559082,
      "low": 2.4800000190734863,
      "close": 2.509999990463257,
      "volume": 76400
    },
    {
      "time": "2026-01-23",
      "open": 2.5199999809265137,
      "high": 2.5299999713897705,
      "low": 2.4000000953674316,
      "close": 2.4800000190734863,
      "volume": 130900
    },
    {
      "time": "2026-01-26",
      "open": 2.4800000190734863,
      "high": 2.5899999141693115,
      "low": 2.4100000858306885,
      "close": 2.4200000762939453,
      "volume": 58200
    },
    {
      "time": "2026-01-27",
      "open": 2.5,
      "high": 2.5,
      "low": 2.359999895095825,
      "close": 2.440000057220459,
      "volume": 210100
    },
    {
      "time": "2026-01-28",
      "open": 2.430000066757202,
      "high": 2.490000009536743,
      "low": 2.4000000953674316,
      "close": 2.4200000762939453,
      "volume": 335100
    },
    {
      "time": "2026-01-29",
      "open": 2.4600000381469727,
      "high": 2.5299999713897705,
      "low": 2.3399999141693115,
      "close": 2.390000104904175,
      "volume": 150000
    },
    {
      "time": "2026-01-30",
      "open": 2.380000114440918,
      "high": 2.4700000286102295,
      "low": 2.309999942779541,
      "close": 2.319999933242798,
      "volume": 217700
    },
    {
      "time": "2026-02-02",
      "open": 2.3299999237060547,
      "high": 2.4200000762939453,
      "low": 2.299999952316284,
      "close": 2.3499999046325684,
      "volume": 239400
    },
    {
      "time": "2026-02-03",
      "open": 2.3499999046325684,
      "high": 2.430000066757202,
      "low": 2.309999942779541,
      "close": 2.4200000762939453,
      "volume": 308400
    },
    {
      "time": "2026-02-04",
      "open": 2.4200000762939453,
      "high": 2.4700000286102295,
      "low": 2.319999933242798,
      "close": 2.3499999046325684,
      "volume": 78100
    },
    {
      "time": "2026-02-05",
      "open": 2.3399999141693115,
      "high": 2.380000114440918,
      "low": 2.1600000858306885,
      "close": 2.180000066757202,
      "volume": 243300
    },
    {
      "time": "2026-02-06",
      "open": 2.25,
      "high": 2.309999942779541,
      "low": 2.2200000286102295,
      "close": 2.240000009536743,
      "volume": 124700
    },
    {
      "time": "2026-02-09",
      "open": 2.25,
      "high": 2.369999885559082,
      "low": 2.2100000381469727,
      "close": 2.3299999237060547,
      "volume": 49200
    },
    {
      "time": "2026-02-10",
      "open": 2.3399999141693115,
      "high": 2.4800000190734863,
      "low": 2.3399999141693115,
      "close": 2.359999895095825,
      "volume": 91500
    },
    {
      "time": "2026-02-11",
      "open": 2.380000114440918,
      "high": 2.380000114440918,
      "low": 2.2300000190734863,
      "close": 2.2799999713897705,
      "volume": 94500
    },
    {
      "time": "2026-02-12",
      "open": 2.369999885559082,
      "high": 2.369999885559082,
      "low": 2.1700000762939453,
      "close": 2.2100000381469727,
      "volume": 67700
    },
    {
      "time": "2026-02-13",
      "open": 2.2200000286102295,
      "high": 2.299999952316284,
      "low": 2.1600000858306885,
      "close": 2.259999990463257,
      "volume": 127000
    },
    {
      "time": "2026-02-17",
      "open": 2.3499999046325684,
      "high": 2.3499999046325684,
      "low": 2.1700000762939453,
      "close": 2.2100000381469727,
      "volume": 66000
    },
    {
      "time": "2026-02-18",
      "open": 2.200000047683716,
      "high": 2.3499999046325684,
      "low": 2.190000057220459,
      "close": 2.25,
      "volume": 79200
    },
    {
      "time": "2026-02-19",
      "open": 2.240000009536743,
      "high": 2.25,
      "low": 2.1700000762939453,
      "close": 2.25,
      "volume": 39400
    },
    {
      "time": "2026-02-20",
      "open": 2.240000009536743,
      "high": 2.299999952316284,
      "low": 2.2200000286102295,
      "close": 2.25,
      "volume": 77200
    },
    {
      "time": "2026-02-23",
      "open": 2.259999990463257,
      "high": 2.259999990463257,
      "low": 2.1500000953674316,
      "close": 2.240000009536743,
      "volume": 246500
    },
    {
      "time": "2026-02-24",
      "open": 2.2200000286102295,
      "high": 2.3299999237060547,
      "low": 2.2100000381469727,
      "close": 2.319999933242798,
      "volume": 64000
    },
    {
      "time": "2026-02-25",
      "open": 2.2799999713897705,
      "high": 2.309999942779541,
      "low": 2.2100000381469727,
      "close": 2.259999990463257,
      "volume": 84000
    },
    {
      "time": "2026-02-26",
      "open": 2.259999990463257,
      "high": 2.369999885559082,
      "low": 2.190000057220459,
      "close": 2.319999933242798,
      "volume": 219700
    },
    {
      "time": "2026-02-27",
      "open": 2.3399999141693115,
      "high": 2.359999895095825,
      "low": 2.200000047683716,
      "close": 2.25,
      "volume": 126000
    },
    {
      "time": "2026-03-02",
      "open": 2.2300000190734863,
      "high": 2.25,
      "low": 2.190000057220459,
      "close": 2.240000009536743,
      "volume": 35600
    },
    {
      "time": "2026-03-03",
      "open": 2.240000009536743,
      "high": 2.3299999237060547,
      "low": 2.190000057220459,
      "close": 2.299999952316284,
      "volume": 88200
    },
    {
      "time": "2026-03-04",
      "open": 2.3399999141693115,
      "high": 2.369999885559082,
      "low": 2.259999990463257,
      "close": 2.2799999713897705,
      "volume": 157600
    },
    {
      "time": "2026-03-05",
      "open": 2.2699999809265137,
      "high": 2.2899999618530273,
      "low": 2.2300000190734863,
      "close": 2.2699999809265137,
      "volume": 98300
    },
    {
      "time": "2026-03-06",
      "open": 2.2200000286102295,
      "high": 2.859999895095825,
      "low": 2.0199999809265137,
      "close": 2.680000066757202,
      "volume": 678000
    },
    {
      "time": "2026-03-09",
      "open": 2.619999885559082,
      "high": 2.690000057220459,
      "low": 2.440000057220459,
      "close": 2.640000104904175,
      "volume": 176900
    },
    {
      "time": "2026-03-10",
      "open": 2.5999999046325684,
      "high": 2.809999942779541,
      "low": 2.5799999237060547,
      "close": 2.700000047683716,
      "volume": 166300
    },
    {
      "time": "2026-03-11",
      "open": 2.690000057220459,
      "high": 2.9000000953674316,
      "low": 2.680000066757202,
      "close": 2.8399999141693115,
      "volume": 109200
    },
    {
      "time": "2026-03-12",
      "open": 2.7899999618530273,
      "high": 2.809999942779541,
      "low": 2.680000066757202,
      "close": 2.740000009536743,
      "volume": 125800
    },
    {
      "time": "2026-03-13",
      "open": 2.690000057220459,
      "high": 2.880000114440918,
      "low": 2.5899999141693115,
      "close": 2.609999895095825,
      "volume": 105700
    },
    {
      "time": "2026-03-16",
      "open": 2.6500000953674316,
      "high": 2.7200000286102295,
      "low": 2.5799999237060547,
      "close": 2.5799999237060547,
      "volume": 77300
    },
    {
      "time": "2026-03-17",
      "open": 2.5899999141693115,
      "high": 2.609999895095825,
      "low": 2.559999942779541,
      "close": 2.569999933242798,
      "volume": 59500
    },
    {
      "time": "2026-03-18",
      "open": 2.569999933242798,
      "high": 2.5899999141693115,
      "low": 2.4800000190734863,
      "close": 2.509999990463257,
      "volume": 52100
    },
    {
      "time": "2026-03-19",
      "open": 2.5,
      "high": 2.5199999809265137,
      "low": 2.4200000762939453,
      "close": 2.4700000286102295,
      "volume": 88200
    },
    {
      "time": "2026-03-20",
      "open": 2.440000057220459,
      "high": 2.440000057220459,
      "low": 2.259999990463257,
      "close": 2.319999933242798,
      "volume": 166200
    },
    {
      "time": "2026-03-23",
      "open": 2.319999933242798,
      "high": 2.4000000953674316,
      "low": 2.2300000190734863,
      "close": 2.319999933242798,
      "volume": 108500
    },
    {
      "time": "2026-03-24",
      "open": 2.309999942779541,
      "high": 2.3399999141693115,
      "low": 2.2200000286102295,
      "close": 2.2200000286102295,
      "volume": 94200
    },
    {
      "time": "2026-03-25",
      "open": 2.4100000858306885,
      "high": 2.490000009536743,
      "low": 2.2200000286102295,
      "close": 2.299999952316284,
      "volume": 87700
    },
    {
      "time": "2026-03-26",
      "open": 2.2799999713897705,
      "high": 2.299999952316284,
      "low": 2.240000009536743,
      "close": 2.2799999713897705,
      "volume": 52000
    },
    {
      "time": "2026-03-27",
      "open": 2.240000009536743,
      "high": 2.240000009536743,
      "low": 2.140000104904175,
      "close": 2.1500000953674316,
      "volume": 140100
    },
    {
      "time": "2026-03-30",
      "open": 2.190000057220459,
      "high": 2.259999990463257,
      "low": 2.130000114440918,
      "close": 2.1600000858306885,
      "volume": 102000
    },
    {
      "time": "2026-03-31",
      "open": 2.240000009536743,
      "high": 2.2799999713897705,
      "low": 2.1700000762939453,
      "close": 2.25,
      "volume": 110000
    },
    {
      "time": "2026-04-01",
      "open": 2.2899999618530273,
      "high": 2.4600000381469727,
      "low": 2.259999990463257,
      "close": 2.4100000858306885,
      "volume": 193500
    },
    {
      "time": "2026-04-02",
      "open": 2.4000000953674316,
      "high": 2.569999933242798,
      "low": 2.369999885559082,
      "close": 2.549999952316284,
      "volume": 93200
    },
    {
      "time": "2026-04-06",
      "open": 2.549999952316284,
      "high": 2.609999895095825,
      "low": 2.5,
      "close": 2.559999942779541,
      "volume": 91200
    },
    {
      "time": "2026-04-07",
      "open": 2.559999942779541,
      "high": 2.5899999141693115,
      "low": 2.5299999713897705,
      "close": 2.569999933242798,
      "volume": 112600
    },
    {
      "time": "2026-04-08",
      "open": 2.690000057220459,
      "high": 2.7300000190734863,
      "low": 2.5799999237060547,
      "close": 2.700000047683716,
      "volume": 226800
    },
    {
      "time": "2026-04-09",
      "open": 2.700000047683716,
      "high": 2.7300000190734863,
      "low": 2.5899999141693115,
      "close": 2.700000047683716,
      "volume": 135200
    },
    {
      "time": "2026-04-10",
      "open": 2.700000047683716,
      "high": 2.740000009536743,
      "low": 2.450000047683716,
      "close": 2.4800000190734863,
      "volume": 146600
    },
    {
      "time": "2026-04-13",
      "open": 2.4200000762939453,
      "high": 2.4800000190734863,
      "low": 2.3499999046325684,
      "close": 2.4800000190734863,
      "volume": 126000
    },
    {
      "time": "2026-04-14",
      "open": 2.4700000286102295,
      "high": 2.549999952316284,
      "low": 2.4700000286102295,
      "close": 2.490000009536743,
      "volume": 54500
    },
    {
      "time": "2026-04-15",
      "open": 2.5199999809265137,
      "high": 2.5399999618530273,
      "low": 2.4600000381469727,
      "close": 2.4600000381469727,
      "volume": 76200
    },
    {
      "time": "2026-04-16",
      "open": 2.450000047683716,
      "high": 2.450000047683716,
      "low": 2.359999895095825,
      "close": 2.390000104904175,
      "volume": 69500
    },
    {
      "time": "2026-04-17",
      "open": 2.430000066757202,
      "high": 2.630000114440918,
      "low": 2.4000000953674316,
      "close": 2.609999895095825,
      "volume": 183300
    },
    {
      "time": "2026-04-20",
      "open": 2.630000114440918,
      "high": 2.809999942779541,
      "low": 2.630000114440918,
      "close": 2.690000057220459,
      "volume": 497000
    },
    {
      "time": "2026-04-21",
      "open": 2.690000057220459,
      "high": 2.690000057220459,
      "low": 2.4600000381469727,
      "close": 2.4600000381469727,
      "volume": 86400
    },
    {
      "time": "2026-04-22",
      "open": 2.4700000286102295,
      "high": 2.5,
      "low": 2.359999895095825,
      "close": 2.390000104904175,
      "volume": 119100
    },
    {
      "time": "2026-04-23",
      "open": 2.430000066757202,
      "high": 2.490000009536743,
      "low": 2.4000000953674316,
      "close": 2.4700000286102295,
      "volume": 91900
    },
    {
      "time": "2026-04-24",
      "open": 2.4600000381469727,
      "high": 2.5199999809265137,
      "low": 2.380000114440918,
      "close": 2.490000009536743,
      "volume": 57900
    },
    {
      "time": "2026-04-27",
      "open": 2.5,
      "high": 2.5,
      "low": 2.390000104904175,
      "close": 2.4200000762939453,
      "volume": 58100
    },
    {
      "time": "2026-04-28",
      "open": 2.4200000762939453,
      "high": 2.440000057220459,
      "low": 2.359999895095825,
      "close": 2.4000000953674316,
      "volume": 223000
    },
    {
      "time": "2026-04-29",
      "open": 2.4100000858306885,
      "high": 2.440000057220459,
      "low": 2.369999885559082,
      "close": 2.4200000762939453,
      "volume": 28800
    },
    {
      "time": "2026-04-30",
      "open": 2.430000066757202,
      "high": 2.440000057220459,
      "low": 2.4000000953674316,
      "close": 2.4200000762939453,
      "volume": 27300
    },
    {
      "time": "2026-05-01",
      "open": 2.440000057220459,
      "high": 2.609999895095825,
      "low": 2.430000066757202,
      "close": 2.5399999618530273,
      "volume": 153800
    },
    {
      "time": "2026-05-04",
      "open": 2.559999942779541,
      "high": 2.569999933242798,
      "low": 2.3499999046325684,
      "close": 2.509999990463257,
      "volume": 240200
    },
    {
      "time": "2026-05-05",
      "open": 2.5399999618530273,
      "high": 2.5999999046325684,
      "low": 2.430000066757202,
      "close": 2.509999990463257,
      "volume": 119600
    },
    {
      "time": "2026-05-06",
      "open": 2.5199999809265137,
      "high": 2.609999895095825,
      "low": 2.5,
      "close": 2.5199999809265137,
      "volume": 145700
    },
    {
      "time": "2026-05-07",
      "open": 2.4700000286102295,
      "high": 2.6500000953674316,
      "low": 2.4700000286102295,
      "close": 2.559999942779541,
      "volume": 197100
    },
    {
      "time": "2026-05-08",
      "open": 2.630000114440918,
      "high": 3.0199999809265137,
      "low": 2.4700000286102295,
      "close": 2.9700000286102295,
      "volume": 490500
    },
    {
      "time": "2026-05-11",
      "open": 2.930000066757202,
      "high": 3.059999942779541,
      "low": 2.890000104904175,
      "close": 2.930000066757202,
      "volume": 194600
    },
    {
      "time": "2026-05-12",
      "open": 2.9100000858306885,
      "high": 3.0199999809265137,
      "low": 2.799999952316284,
      "close": 2.8299999237060547,
      "volume": 254800
    },
    {
      "time": "2026-05-13",
      "open": 2.819999933242798,
      "high": 2.950000047683716,
      "low": 2.7699999809265137,
      "close": 2.930000066757202,
      "volume": 149500
    },
    {
      "time": "2026-05-14",
      "open": 2.9100000858306885,
      "high": 3.0299999713897705,
      "low": 2.9100000858306885,
      "close": 3,
      "volume": 212300
    },
    {
      "time": "2026-05-15",
      "open": 2.930000066757202,
      "high": 2.930000066757202,
      "low": 2.640000104904175,
      "close": 2.6700000762939453,
      "volume": 238500
    },
    {
      "time": "2026-05-18",
      "open": 2.6700000762939453,
      "high": 2.869999885559082,
      "low": 2.630000114440918,
      "close": 2.7300000190734863,
      "volume": 48400
    },
    {
      "time": "2026-05-19",
      "open": 2.6700000762939453,
      "high": 2.7300000190734863,
      "low": 2.6600000858306885,
      "close": 2.7200000286102295,
      "volume": 62100
    },
    {
      "time": "2026-05-20",
      "open": 2.7799999713897705,
      "high": 2.7799999713897705,
      "low": 2.6500000953674316,
      "close": 2.740000009536743,
      "volume": 176600
    },
    {
      "time": "2026-05-21",
      "open": 2.75,
      "high": 2.809999942779541,
      "low": 2.6700000762939453,
      "close": 2.809999942779541,
      "volume": 111600
    },
    {
      "time": "2026-05-22",
      "open": 2.809999942779541,
      "high": 2.819999933242798,
      "low": 2.569999933242798,
      "close": 2.6600000858306885,
      "volume": 524800
    },
    {
      "time": "2026-05-26",
      "open": 2.6600000858306885,
      "high": 2.7100000381469727,
      "low": 2.5799999237060547,
      "close": 2.5799999237060547,
      "volume": 155600
    },
    {
      "time": "2026-05-27",
      "open": 2.609999895095825,
      "high": 2.75,
      "low": 2.609999895095825,
      "close": 2.690000057220459,
      "volume": 120900
    },
    {
      "time": "2026-05-28",
      "open": 2.700000047683716,
      "high": 2.7899999618530273,
      "low": 2.6500000953674316,
      "close": 2.680000066757202,
      "volume": 120400
    },
    {
      "time": "2026-05-29",
      "open": 2.680000066757202,
      "high": 2.700000047683716,
      "low": 2.490000009536743,
      "close": 2.5,
      "volume": 231800
    },
    {
      "time": "2026-06-01",
      "open": 2.509999990463257,
      "high": 2.619999885559082,
      "low": 2.5,
      "close": 2.569999933242798,
      "volume": 239500
    },
    {
      "time": "2026-06-02",
      "open": 2.5799999237060547,
      "high": 2.5999999046325684,
      "low": 2.4600000381469727,
      "close": 2.509999990463257,
      "volume": 235900
    },
    {
      "time": "2026-06-03",
      "open": 2.509999990463257,
      "high": 2.569999933242798,
      "low": 2.430000066757202,
      "close": 2.4700000286102295,
      "volume": 170200
    },
    {
      "time": "2026-06-04",
      "open": 2.490000009536743,
      "high": 2.619999885559082,
      "low": 2.4800000190734863,
      "close": 2.569999933242798,
      "volume": 196600
    },
    {
      "time": "2026-06-05",
      "open": 2.5999999046325684,
      "high": 2.619999885559082,
      "low": 2.390000104904175,
      "close": 2.450000047683716,
      "volume": 348500
    },
    {
      "time": "2026-06-08",
      "open": 2.5,
      "high": 2.5199999809265137,
      "low": 2.4200000762939453,
      "close": 2.4200000762939453,
      "volume": 97100
    },
    {
      "time": "2026-06-09",
      "open": 2.4200000762939453,
      "high": 2.5399999618530273,
      "low": 2.4200000762939453,
      "close": 2.440000057220459,
      "volume": 212700
    },
    {
      "time": "2026-06-10",
      "open": 2.440000057220459,
      "high": 2.9000000953674316,
      "low": 2.440000057220459,
      "close": 2.880000114440918,
      "volume": 636800
    },
    {
      "time": "2026-06-11",
      "open": 2.880000114440918,
      "high": 2.940000057220459,
      "low": 2.7799999713897705,
      "close": 2.9000000953674316,
      "volume": 229200
    },
    {
      "time": "2026-06-12",
      "open": 2.940000057220459,
      "high": 3.369999885559082,
      "low": 2.880000114440918,
      "close": 3.319999933242798,
      "volume": 744000
    },
    {
      "time": "2026-06-15",
      "open": 3.319999933242798,
      "high": 3.3499999046325684,
      "low": 3,
      "close": 3.0399999618530273,
      "volume": 379600
    },
    {
      "time": "2026-06-16",
      "open": 3.0399999618530273,
      "high": 3.049999952316284,
      "low": 2.890000104904175,
      "close": 2.9000000953674316,
      "volume": 269100
    },
    {
      "time": "2026-06-17",
      "open": 2.9000000953674316,
      "high": 2.9600000381469727,
      "low": 2.7899999618530273,
      "close": 2.8299999237060547,
      "volume": 124700
    },
    {
      "time": "2026-06-18",
      "open": 2.8299999237060547,
      "high": 2.9200000762939453,
      "low": 2.819999933242798,
      "close": 2.880000114440918,
      "volume": 140500
    },
    {
      "time": "2026-06-22",
      "open": 2.869999885559082,
      "high": 2.9000000953674316,
      "low": 2.700000047683716,
      "close": 2.7100000381469727,
      "volume": 160600
    },
    {
      "time": "2026-06-23",
      "open": 2.6600000858306885,
      "high": 2.7699999809265137,
      "low": 2.6600000858306885,
      "close": 2.7100000381469727,
      "volume": 142200
    },
    {
      "time": "2026-06-24",
      "open": 2.700000047683716,
      "high": 2.7899999618530273,
      "low": 2.6700000762939453,
      "close": 2.7200000286102295,
      "volume": 99400
    },
    {
      "time": "2026-06-25",
      "open": 2.7100000381469727,
      "high": 2.7200000286102295,
      "low": 2.5999999046325684,
      "close": 2.609999895095825,
      "volume": 198000
    },
    {
      "time": "2026-06-26",
      "open": 2.609999895095825,
      "high": 2.799999952316284,
      "low": 2.609999895095825,
      "close": 2.7899999618530273,
      "volume": 142700
    },
    {
      "time": "2026-06-29",
      "open": 2.799999952316284,
      "high": 2.9200000762939453,
      "low": 2.799999952316284,
      "close": 2.8399999141693115,
      "volume": 105700
    },
    {
      "time": "2026-06-30",
      "open": 2.8399999141693115,
      "high": 2.8499999046325684,
      "low": 2.740000009536743,
      "close": 2.7899999618530273,
      "volume": 184300
    },
    {
      "time": "2026-07-01",
      "open": 2.7799999713897705,
      "high": 2.880000114440918,
      "low": 2.7699999809265137,
      "close": 2.8399999141693115,
      "volume": 73500
    },
    {
      "time": "2026-07-02",
      "open": 2.8299999237060547,
      "high": 2.859999895095825,
      "low": 2.7200000286102295,
      "close": 2.7899999618530273,
      "volume": 85800
    },
    {
      "time": "2026-07-06",
      "open": 2.7799999713897705,
      "high": 2.9200000762939453,
      "low": 2.7100000381469727,
      "close": 2.799999952316284,
      "volume": 283000
    },
    {
      "time": "2026-07-07",
      "open": 2.799999952316284,
      "high": 2.799999952316284,
      "low": 2.6600000858306885,
      "close": 2.6600000858306885,
      "volume": 101600
    },
    {
      "time": "2026-07-08",
      "open": 2.5999999046325684,
      "high": 2.7300000190734863,
      "low": 2.5999999046325684,
      "close": 2.690000057220459,
      "volume": 84900
    },
    {
      "time": "2026-07-09",
      "open": 2.7100000381469727,
      "high": 2.759999990463257,
      "low": 2.680000066757202,
      "close": 2.690000057220459,
      "volume": 50400
    },
    {
      "time": "2026-07-10",
      "open": 2.680000066757202,
      "high": 2.7300000190734863,
      "low": 2.640000104904175,
      "close": 2.640000104904175,
      "volume": 61400
    },
    {
      "time": "2026-07-13",
      "open": 2.5999999046325684,
      "high": 2.6500000953674316,
      "low": 2.549999952316284,
      "close": 2.5799999237060547,
      "volume": 158800
    },
    {
      "time": "2026-07-14",
      "open": 2.5899999141693115,
      "high": 2.5899999141693115,
      "low": 2.5199999809265137,
      "close": 2.5199999809265137,
      "volume": 64200
    },
    {
      "time": "2026-07-15",
      "open": 2.559999942779541,
      "high": 2.559999942779541,
      "low": 2.4700000286102295,
      "close": 2.5299999713897705,
      "volume": 151500
    },
    {
      "time": "2026-07-16",
      "open": 2.5199999809265137,
      "high": 2.549999952316284,
      "low": 2.4800000190734863,
      "close": 2.509999990463257,
      "volume": 40400
    },
    {
      "time": "2026-07-17",
      "open": 2.509999990463257,
      "high": 2.5399999618530273,
      "low": 2.390000104904175,
      "close": 2.4000000953674316,
      "volume": 72700
    },
    {
      "time": "2026-07-20",
      "open": 2.4200000762939453,
      "high": 2.440000057220459,
      "low": 2.380000114440918,
      "close": 2.4100000858306885,
      "volume": 85500
    },
    {
      "time": "2026-07-21",
      "open": 2.5,
      "high": 2.5,
      "low": 2.380000114440918,
      "close": 2.430000066757202,
      "volume": 64800
    },
    {
      "time": "2026-07-22",
      "open": 2.4000000953674316,
      "high": 2.4700000286102295,
      "low": 2.3499999046325684,
      "close": 2.359999895095825,
      "volume": 129000
    },
    {
      "time": "2026-07-23",
      "open": 2.359999895095825,
      "high": 2.4100000858306885,
      "low": 2.309999942779541,
      "close": 2.390000104904175,
      "volume": 79700
    },
    {
      "time": "2026-07-24",
      "open": 2.390000104904175,
      "high": 2.426100015640259,
      "low": 2.3099000453948975,
      "close": 2.3299999237060547,
      "volume": 67577
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 3.686799993515015
    },
    {
      "time": "2025-10-06",
      "value": 3.6479999923706057
    },
    {
      "time": "2025-10-07",
      "value": 3.6081999921798706
    },
    {
      "time": "2025-10-08",
      "value": 3.5685999965667725
    },
    {
      "time": "2025-10-09",
      "value": 3.531599998474121
    },
    {
      "time": "2025-10-10",
      "value": 3.4921999979019165
    },
    {
      "time": "2025-10-13",
      "value": 3.454599995613098
    },
    {
      "time": "2025-10-14",
      "value": 3.4137999963760377
    },
    {
      "time": "2025-10-15",
      "value": 3.377999997138977
    },
    {
      "time": "2025-10-16",
      "value": 3.3411999988555907
    },
    {
      "time": "2025-10-17",
      "value": 3.3051999950408937
    },
    {
      "time": "2025-10-20",
      "value": 3.287799997329712
    },
    {
      "time": "2025-10-21",
      "value": 3.2757999992370603
    },
    {
      "time": "2025-10-22",
      "value": 3.261599998474121
    },
    {
      "time": "2025-10-23",
      "value": 3.2485999965667727
    },
    {
      "time": "2025-10-24",
      "value": 3.232999997138977
    },
    {
      "time": "2025-10-27",
      "value": 3.216399998664856
    },
    {
      "time": "2025-10-28",
      "value": 3.1980000019073485
    },
    {
      "time": "2025-10-29",
      "value": 3.1778000020980834
    },
    {
      "time": "2025-10-30",
      "value": 3.1548000049591063
    },
    {
      "time": "2025-10-31",
      "value": 3.133800005912781
    },
    {
      "time": "2025-11-03",
      "value": 3.109000005722046
    },
    {
      "time": "2025-11-04",
      "value": 3.0834000062942506
    },
    {
      "time": "2025-11-05",
      "value": 3.0570000076293944
    },
    {
      "time": "2025-11-06",
      "value": 3.0336000061035158
    },
    {
      "time": "2025-11-07",
      "value": 3.011000008583069
    },
    {
      "time": "2025-11-10",
      "value": 2.9906000089645386
    },
    {
      "time": "2025-11-11",
      "value": 2.9728000116348268
    },
    {
      "time": "2025-11-12",
      "value": 2.953600010871887
    },
    {
      "time": "2025-11-13",
      "value": 2.9340000104904176
    },
    {
      "time": "2025-11-14",
      "value": 2.913800010681152
    },
    {
      "time": "2025-11-17",
      "value": 2.8930000114440917
    },
    {
      "time": "2025-11-18",
      "value": 2.8716000080108643
    },
    {
      "time": "2025-11-19",
      "value": 2.8522000074386598
    },
    {
      "time": "2025-11-20",
      "value": 2.831200008392334
    },
    {
      "time": "2025-11-21",
      "value": 2.814600009918213
    },
    {
      "time": "2025-11-24",
      "value": 2.796400008201599
    },
    {
      "time": "2025-11-25",
      "value": 2.780200009346008
    },
    {
      "time": "2025-11-26",
      "value": 2.7648000049591066
    },
    {
      "time": "2025-11-28",
      "value": 2.7488000059127806
    },
    {
      "time": "2025-12-01",
      "value": 2.7344000053405764
    },
    {
      "time": "2025-12-02",
      "value": 2.722000002861023
    },
    {
      "time": "2025-12-03",
      "value": 2.708400001525879
    },
    {
      "time": "2025-12-04",
      "value": 2.6944000005722044
    },
    {
      "time": "2025-12-05",
      "value": 2.683800001144409
    },
    {
      "time": "2025-12-08",
      "value": 2.670600004196167
    },
    {
      "time": "2025-12-09",
      "value": 2.65760000705719
    },
    {
      "time": "2025-12-10",
      "value": 2.6500000047683714
    },
    {
      "time": "2025-12-11",
      "value": 2.645200004577637
    },
    {
      "time": "2025-12-12",
      "value": 2.6448000049591065
    },
    {
      "time": "2025-12-15",
      "value": 2.64220000743866
    },
    {
      "time": "2025-12-16",
      "value": 2.6450000047683715
    },
    {
      "time": "2025-12-17",
      "value": 2.6496000051498414
    },
    {
      "time": "2025-12-18",
      "value": 2.6546000051498413
    },
    {
      "time": "2025-12-19",
      "value": 2.6572000074386595
    },
    {
      "time": "2025-12-22",
      "value": 2.6588000106811522
    },
    {
      "time": "2025-12-23",
      "value": 2.6608000135421754
    },
    {
      "time": "2025-12-24",
      "value": 2.6636000156402586
    },
    {
      "time": "2025-12-26",
      "value": 2.6632000160217286
    },
    {
      "time": "2025-12-29",
      "value": 2.6632000160217286
    },
    {
      "time": "2025-12-30",
      "value": 2.6632000160217286
    },
    {
      "time": "2025-12-31",
      "value": 2.66060001373291
    },
    {
      "time": "2026-01-02",
      "value": 2.6562000131607055
    },
    {
      "time": "2026-01-05",
      "value": 2.6528000116348265
    },
    {
      "time": "2026-01-06",
      "value": 2.64980001449585
    },
    {
      "time": "2026-01-07",
      "value": 2.6446000146865845
    },
    {
      "time": "2026-01-08",
      "value": 2.6412000131607054
    },
    {
      "time": "2026-01-09",
      "value": 2.638200011253357
    },
    {
      "time": "2026-01-12",
      "value": 2.6364000129699705
    },
    {
      "time": "2026-01-13",
      "value": 2.636800012588501
    },
    {
      "time": "2026-01-14",
      "value": 2.638200011253357
    },
    {
      "time": "2026-01-15",
      "value": 2.6404000091552735
    },
    {
      "time": "2026-01-16",
      "value": 2.6446000051498415
    },
    {
      "time": "2026-01-20",
      "value": 2.6470000028610228
    },
    {
      "time": "2026-01-21",
      "value": 2.6448000049591065
    },
    {
      "time": "2026-01-22",
      "value": 2.6424000024795533
    },
    {
      "time": "2026-01-23",
      "value": 2.6392000007629393
    },
    {
      "time": "2026-01-26",
      "value": 2.6338000011444094
    },
    {
      "time": "2026-01-27",
      "value": 2.6308000040054322
    },
    {
      "time": "2026-01-28",
      "value": 2.630200004577637
    },
    {
      "time": "2026-01-29",
      "value": 2.630200004577637
    },
    {
      "time": "2026-01-30",
      "value": 2.6308000040054322
    },
    {
      "time": "2026-02-02",
      "value": 2.6310000038146972
    },
    {
      "time": "2026-02-03",
      "value": 2.6322000074386596
    },
    {
      "time": "2026-02-04",
      "value": 2.6308000040054322
    },
    {
      "time": "2026-02-05",
      "value": 2.6246000051498415
    },
    {
      "time": "2026-02-06",
      "value": 2.617800006866455
    },
    {
      "time": "2026-02-09",
      "value": 2.6114000034332276
    },
    {
      "time": "2026-02-10",
      "value": 2.6062000036239623
    },
    {
      "time": "2026-02-11",
      "value": 2.598000001907349
    },
    {
      "time": "2026-02-12",
      "value": 2.587600002288818
    },
    {
      "time": "2026-02-13",
      "value": 2.575600004196167
    },
    {
      "time": "2026-02-17",
      "value": 2.564200005531311
    },
    {
      "time": "2026-02-18",
      "value": 2.5550000047683716
    },
    {
      "time": "2026-02-19",
      "value": 2.544400005340576
    },
    {
      "time": "2026-02-20",
      "value": 2.535600004196167
    },
    {
      "time": "2026-02-23",
      "value": 2.5276000022888185
    },
    {
      "time": "2026-02-24",
      "value": 2.5174000024795533
    },
    {
      "time": "2026-02-25",
      "value": 2.5044000005722045
    },
    {
      "time": "2026-02-26",
      "value": 2.4892000007629393
    },
    {
      "time": "2026-02-27",
      "value": 2.476599998474121
    },
    {
      "time": "2026-03-02",
      "value": 2.460999999046326
    },
    {
      "time": "2026-03-03",
      "value": 2.446399998664856
    },
    {
      "time": "2026-03-04",
      "value": 2.4317999982833864
    },
    {
      "time": "2026-03-05",
      "value": 2.419599995613098
    },
    {
      "time": "2026-03-06",
      "value": 2.419399995803833
    },
    {
      "time": "2026-03-09",
      "value": 2.419399995803833
    },
    {
      "time": "2026-03-10",
      "value": 2.4201999950408934
    },
    {
      "time": "2026-03-11",
      "value": 2.4231999921798706
    },
    {
      "time": "2026-03-12",
      "value": 2.424799990653992
    },
    {
      "time": "2026-03-13",
      "value": 2.424999990463257
    },
    {
      "time": "2026-03-16",
      "value": 2.4243999910354614
    },
    {
      "time": "2026-03-17",
      "value": 2.4257999897003173
    },
    {
      "time": "2026-03-18",
      "value": 2.423599991798401
    },
    {
      "time": "2026-03-19",
      "value": 2.4197999906539915
    },
    {
      "time": "2026-03-20",
      "value": 2.4149999904632566
    },
    {
      "time": "2026-03-23",
      "value": 2.410399990081787
    },
    {
      "time": "2026-03-24",
      "value": 2.4043999910354614
    },
    {
      "time": "2026-03-25",
      "value": 2.401399989128113
    },
    {
      "time": "2026-03-26",
      "value": 2.3979999876022338
    },
    {
      "time": "2026-03-27",
      "value": 2.390599989891052
    },
    {
      "time": "2026-03-30",
      "value": 2.382599992752075
    },
    {
      "time": "2026-03-31",
      "value": 2.3751999950408935
    },
    {
      "time": "2026-04-01",
      "value": 2.3731999969482422
    },
    {
      "time": "2026-04-02",
      "value": 2.3739999961853027
    },
    {
      "time": "2026-04-06",
      "value": 2.3749999952316285
    },
    {
      "time": "2026-04-07",
      "value": 2.376799993515015
    },
    {
      "time": "2026-04-08",
      "value": 2.38239999294281
    },
    {
      "time": "2026-04-09",
      "value": 2.387599992752075
    },
    {
      "time": "2026-04-10",
      "value": 2.388799991607666
    },
    {
      "time": "2026-04-13",
      "value": 2.390599989891052
    },
    {
      "time": "2026-04-14",
      "value": 2.393999991416931
    },
    {
      "time": "2026-04-15",
      "value": 2.3961999940872194
    },
    {
      "time": "2026-04-16",
      "value": 2.395599994659424
    },
    {
      "time": "2026-04-17",
      "value": 2.400799994468689
    },
    {
      "time": "2026-04-20",
      "value": 2.410999994277954
    },
    {
      "time": "2026-04-21",
      "value": 2.4153999948501585
    },
    {
      "time": "2026-04-22",
      "value": 2.416599998474121
    },
    {
      "time": "2026-04-23",
      "value": 2.418800001144409
    },
    {
      "time": "2026-04-24",
      "value": 2.4230000019073485
    },
    {
      "time": "2026-04-27",
      "value": 2.427200002670288
    },
    {
      "time": "2026-04-28",
      "value": 2.4300000047683716
    },
    {
      "time": "2026-04-29",
      "value": 2.434200005531311
    },
    {
      "time": "2026-04-30",
      "value": 2.43760000705719
    },
    {
      "time": "2026-05-01",
      "value": 2.4434000062942505
    },
    {
      "time": "2026-05-04",
      "value": 2.448600006103516
    },
    {
      "time": "2026-05-05",
      "value": 2.4540000057220457
    },
    {
      "time": "2026-05-06",
      "value": 2.45800000667572
    },
    {
      "time": "2026-05-07",
      "value": 2.464000005722046
    },
    {
      "time": "2026-05-08",
      "value": 2.4770000076293943
    },
    {
      "time": "2026-05-11",
      "value": 2.4906000089645386
    },
    {
      "time": "2026-05-12",
      "value": 2.5024000072479247
    },
    {
      "time": "2026-05-13",
      "value": 2.515000009536743
    },
    {
      "time": "2026-05-14",
      "value": 2.5294000101089478
    },
    {
      "time": "2026-05-15",
      "value": 2.5374000120162963
    },
    {
      "time": "2026-05-18",
      "value": 2.538400011062622
    },
    {
      "time": "2026-05-19",
      "value": 2.540000009536743
    },
    {
      "time": "2026-05-20",
      "value": 2.540800008773804
    },
    {
      "time": "2026-05-21",
      "value": 2.5402000093460084
    },
    {
      "time": "2026-05-22",
      "value": 2.538600010871887
    },
    {
      "time": "2026-05-26",
      "value": 2.5380000114440917
    },
    {
      "time": "2026-05-27",
      "value": 2.54020001411438
    },
    {
      "time": "2026-05-28",
      "value": 2.542400016784668
    },
    {
      "time": "2026-05-29",
      "value": 2.5422000169754027
    },
    {
      "time": "2026-06-01",
      "value": 2.5442000150680544
    },
    {
      "time": "2026-06-02",
      "value": 2.5480000162124634
    },
    {
      "time": "2026-06-03",
      "value": 2.551000018119812
    },
    {
      "time": "2026-06-04",
      "value": 2.558000016212463
    },
    {
      "time": "2026-06-05",
      "value": 2.561000018119812
    },
    {
      "time": "2026-06-08",
      "value": 2.5638000202178954
    },
    {
      "time": "2026-06-09",
      "value": 2.569600019454956
    },
    {
      "time": "2026-06-10",
      "value": 2.5840000200271604
    },
    {
      "time": "2026-06-11",
      "value": 2.5970000219345093
    },
    {
      "time": "2026-06-12",
      "value": 2.6152000188827516
    },
    {
      "time": "2026-06-15",
      "value": 2.6250000190734863
    },
    {
      "time": "2026-06-16",
      "value": 2.631800022125244
    },
    {
      "time": "2026-06-17",
      "value": 2.6370000219345093
    },
    {
      "time": "2026-06-18",
      "value": 2.6406000232696534
    },
    {
      "time": "2026-06-22",
      "value": 2.6408000230789184
    },
    {
      "time": "2026-06-23",
      "value": 2.6454000234603883
    },
    {
      "time": "2026-06-24",
      "value": 2.650200023651123
    },
    {
      "time": "2026-06-25",
      "value": 2.652600021362305
    },
    {
      "time": "2026-06-26",
      "value": 2.6592000198364256
    },
    {
      "time": "2026-06-29",
      "value": 2.6682000160217285
    },
    {
      "time": "2026-06-30",
      "value": 2.6718000173568726
    },
    {
      "time": "2026-07-01",
      "value": 2.6748000144958497
    },
    {
      "time": "2026-07-02",
      "value": 2.681400012969971
    },
    {
      "time": "2026-07-06",
      "value": 2.689600009918213
    },
    {
      "time": "2026-07-07",
      "value": 2.693400011062622
    },
    {
      "time": "2026-07-08",
      "value": 2.6974000120162964
    },
    {
      "time": "2026-07-09",
      "value": 2.7028000116348267
    },
    {
      "time": "2026-07-10",
      "value": 2.7076000118255616
    },
    {
      "time": "2026-07-13",
      "value": 2.710800008773804
    },
    {
      "time": "2026-07-14",
      "value": 2.712800006866455
    },
    {
      "time": "2026-07-15",
      "value": 2.71260000705719
    },
    {
      "time": "2026-07-16",
      "value": 2.71260000705719
    },
    {
      "time": "2026-07-17",
      "value": 2.7104000091552733
    },
    {
      "time": "2026-07-20",
      "value": 2.708200011253357
    },
    {
      "time": "2026-07-21",
      "value": 2.7056000137329104
    },
    {
      "time": "2026-07-22",
      "value": 2.693400011062622
    },
    {
      "time": "2026-07-23",
      "value": 2.6826000118255617
    },
    {
      "time": "2026-07-24",
      "value": 2.6726000118255615
    }
  ],
  "analysis": null
}