{
  "ok": true,
  "cached": false,
  "ticker": "LIEN",
  "price": 10.25,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Gordon Scott",
      "title": "Co-Chief Investment Officer",
      "is_csuite": 0,
      "value": 1369,
      "avg_price": 10.22,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Colonna Bernardino",
      "title": "President",
      "is_csuite": 1,
      "value": 10230,
      "avg_price": 10.23,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Gordon Scott",
      "title": "Co-Chief Investment Officer",
      "is_csuite": 0,
      "value": 78672,
      "avg_price": 10.17,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Colonna Bernardino",
      "title": "President",
      "is_csuite": 1,
      "value": 16270,
      "avg_price": 10.17,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Mazarakis John",
      "title": "",
      "is_csuite": 0,
      "value": 566400,
      "avg_price": 9.44,
      "filing_date": "2026-08-19"
    },
    {
      "owner": "Fazio Gianni James Lezziere",
      "title": "Chief Accounting Officer",
      "is_csuite": 0,
      "value": 1910,
      "avg_price": 9.55,
      "filing_date": "2026-08-19"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-08-27",
      "n_insiders": 4,
      "score": 5,
      "cluster_value": 663252,
      "acted": 0,
      "filter_notes": "max positions"
    }
  ],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Tax Math That Makes These Dividend Stocks Worth Much More Inside a Roth",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/619cfbe6-b754-39f2-8ebb-36a6bd0a6a48/the-tax-math-that-makes-these.html",
      "published": "2026-09-12"
    },
    {
      "title": "The Dividend Calendar Is Closing Fast: 5 High-Yield Names to Grab Before Ex-Dates Pass",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/cd8e8735-e642-30d3-b344-f132af05bc5d/the-dividend-calendar-is.html",
      "published": "2026-09-11"
    },
    {
      "title": "Chicago Atlantic BDC Inc (LIEN) (Q2 2026) Earnings Call Highlights: Record Credit Quality and ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/chicago-atlantic-bdc-inc-lien-230435605.html",
      "published": "2026-08-13"
    },
    {
      "title": "Chicago Atlantic BDC Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/02393802-ce19-3c94-9535-51a8d654be4c/chicago-atlantic-bdc-q2.html",
      "published": "2026-08-13"
    },
    {
      "title": "Chicago Atlantic BDC, Inc. (LIEN) Lags Q2 Earnings and Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/chicago-atlantic-bdc-inc-lien-123002383.html",
      "published": "2026-08-13"
    },
    {
      "title": "Chicago Atlantic BDC, Inc. Declares $0.34 Cash Dividend for Third Quarter 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/chicago-atlantic-bdc-inc-declares-110000011.html",
      "published": "2026-08-13"
    },
    {
      "title": "Chicago Atlantic BDC, Inc. Reports Second Quarter 2026 Financial Results",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/chicago-atlantic-bdc-inc-reports-110000682.html",
      "published": "2026-08-13"
    },
    {
      "title": "Chicago Atlantic Real Estate Finance, Inc. Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/7939630b-cbab-3f89-98e3-14ea6f1f8e8e/chicago-atlantic-real-estate.html",
      "published": "2026-08-12"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 10.970000267028809,
      "high": 11.039999961853027,
      "low": 10.600000381469727,
      "close": 10.979999542236328,
      "volume": 45500
    },
    {
      "time": "2025-09-16",
      "open": 10.979999542236328,
      "high": 11.039999961853027,
      "low": 10.75,
      "close": 11,
      "volume": 59500
    },
    {
      "time": "2025-09-17",
      "open": 11.029999732971191,
      "high": 11.039999961853027,
      "low": 10.899999618530273,
      "close": 10.949999809265137,
      "volume": 69700
    },
    {
      "time": "2025-09-18",
      "open": 10.989999771118164,
      "high": 11.130000114440918,
      "low": 10.821000099182129,
      "close": 11.123000144958496,
      "volume": 83800
    },
    {
      "time": "2025-09-19",
      "open": 11.130000114440918,
      "high": 11.4399995803833,
      "low": 10.819999694824219,
      "close": 10.819999694824219,
      "volume": 288300
    },
    {
      "time": "2025-09-22",
      "open": 10.970000267028809,
      "high": 11.170000076293945,
      "low": 10.859999656677246,
      "close": 11.050000190734863,
      "volume": 68300
    },
    {
      "time": "2025-09-23",
      "open": 11.050000190734863,
      "high": 11.164999961853027,
      "low": 10.90999984741211,
      "close": 11.09000015258789,
      "volume": 52800
    },
    {
      "time": "2025-09-24",
      "open": 11.09000015258789,
      "high": 11.187999725341797,
      "low": 11,
      "close": 11.085000038146973,
      "volume": 19400
    },
    {
      "time": "2025-09-25",
      "open": 10.920000076293945,
      "high": 11.184000015258789,
      "low": 10.899999618530273,
      "close": 11.010000228881836,
      "volume": 70600
    },
    {
      "time": "2025-09-26",
      "open": 11.020000457763672,
      "high": 11.225000381469727,
      "low": 11.020000457763672,
      "close": 11.0649995803833,
      "volume": 64500
    },
    {
      "time": "2025-09-29",
      "open": 10.539999961853027,
      "high": 11.149999618530273,
      "low": 10.539999961853027,
      "close": 10.979999542236328,
      "volume": 93500
    },
    {
      "time": "2025-09-30",
      "open": 10.90999984741211,
      "high": 10.90999984741211,
      "low": 10.470000267028809,
      "close": 10.5,
      "volume": 36300
    },
    {
      "time": "2025-10-01",
      "open": 10.470000267028809,
      "high": 10.850000381469727,
      "low": 10.470000267028809,
      "close": 10.670000076293945,
      "volume": 7200
    },
    {
      "time": "2025-10-02",
      "open": 10.680000305175781,
      "high": 10.739999771118164,
      "low": 10.020000457763672,
      "close": 10.420000076293945,
      "volume": 196200
    },
    {
      "time": "2025-10-03",
      "open": 10.350000381469727,
      "high": 10.770000457763672,
      "low": 10.350000381469727,
      "close": 10.5,
      "volume": 38900
    },
    {
      "time": "2025-10-06",
      "open": 10.460000038146973,
      "high": 10.545000076293945,
      "low": 10.329999923706055,
      "close": 10.34000015258789,
      "volume": 45500
    },
    {
      "time": "2025-10-07",
      "open": 10.616000175476074,
      "high": 10.729999542236328,
      "low": 10.329999923706055,
      "close": 10.600000381469727,
      "volume": 58300
    },
    {
      "time": "2025-10-08",
      "open": 10.510000228881836,
      "high": 10.699999809265137,
      "low": 10.510000228881836,
      "close": 10.609999656677246,
      "volume": 21700
    },
    {
      "time": "2025-10-09",
      "open": 10.539999961853027,
      "high": 10.800000190734863,
      "low": 10.380000114440918,
      "close": 10.380000114440918,
      "volume": 42800
    },
    {
      "time": "2025-10-10",
      "open": 10.210000038146973,
      "high": 10.5649995803833,
      "low": 10.15999984741211,
      "close": 10.229999542236328,
      "volume": 62900
    },
    {
      "time": "2025-10-13",
      "open": 10.170000076293945,
      "high": 10.404999732971191,
      "low": 10.119999885559082,
      "close": 10.119999885559082,
      "volume": 9400
    },
    {
      "time": "2025-10-14",
      "open": 10.039999961853027,
      "high": 10.375,
      "low": 10.020000457763672,
      "close": 10.194999694824219,
      "volume": 32000
    },
    {
      "time": "2025-10-15",
      "open": 10.229999542236328,
      "high": 10.454999923706055,
      "low": 10.125,
      "close": 10.34000015258789,
      "volume": 20300
    },
    {
      "time": "2025-10-16",
      "open": 10.399999618530273,
      "high": 10.449999809265137,
      "low": 10.079999923706055,
      "close": 10.130000114440918,
      "volume": 40700
    },
    {
      "time": "2025-10-17",
      "open": 10.1899995803833,
      "high": 10.300000190734863,
      "low": 10.029999732971191,
      "close": 10.029999732971191,
      "volume": 7200
    },
    {
      "time": "2025-10-20",
      "open": 10.029999732971191,
      "high": 10.119999885559082,
      "low": 9.989999771118164,
      "close": 10.100000381469727,
      "volume": 23500
    },
    {
      "time": "2025-10-21",
      "open": 10.0600004196167,
      "high": 10.274999618530273,
      "low": 10.0600004196167,
      "close": 10.149999618530273,
      "volume": 11200
    },
    {
      "time": "2025-10-22",
      "open": 10.25,
      "high": 10.279999732971191,
      "low": 10.180000305175781,
      "close": 10.234999656677246,
      "volume": 14100
    },
    {
      "time": "2025-10-23",
      "open": 10.229999542236328,
      "high": 10.350000381469727,
      "low": 10.145000457763672,
      "close": 10.289999961853027,
      "volume": 21700
    },
    {
      "time": "2025-10-24",
      "open": 10.350000381469727,
      "high": 10.449999809265137,
      "low": 10.329999923706055,
      "close": 10.329999923706055,
      "volume": 5000
    },
    {
      "time": "2025-10-27",
      "open": 10.260000228881836,
      "high": 10.350000381469727,
      "low": 10.25,
      "close": 10.34000015258789,
      "volume": 8600
    },
    {
      "time": "2025-10-28",
      "open": 10.25,
      "high": 10.430000305175781,
      "low": 10.100000381469727,
      "close": 10.220000267028809,
      "volume": 28700
    },
    {
      "time": "2025-10-29",
      "open": 10.25,
      "high": 10.29800033569336,
      "low": 10.100000381469727,
      "close": 10.100000381469727,
      "volume": 22400
    },
    {
      "time": "2025-10-30",
      "open": 10.229999542236328,
      "high": 10.338000297546387,
      "low": 10.15999984741211,
      "close": 10.300000190734863,
      "volume": 35100
    },
    {
      "time": "2025-10-31",
      "open": 10.25,
      "high": 10.3100004196167,
      "low": 10.069999694824219,
      "close": 10.21500015258789,
      "volume": 50800
    },
    {
      "time": "2025-11-03",
      "open": 10.3100004196167,
      "high": 10.3100004196167,
      "low": 10.140000343322754,
      "close": 10.204999923706055,
      "volume": 21800
    },
    {
      "time": "2025-11-04",
      "open": 10.234999656677246,
      "high": 10.34000015258789,
      "low": 10.199999809265137,
      "close": 10.229999542236328,
      "volume": 13200
    },
    {
      "time": "2025-11-05",
      "open": 10.348999977111816,
      "high": 10.348999977111816,
      "low": 10.199999809265137,
      "close": 10.25,
      "volume": 4500
    },
    {
      "time": "2025-11-06",
      "open": 10.199999809265137,
      "high": 10.470000267028809,
      "low": 10.079999923706055,
      "close": 10.079999923706055,
      "volume": 34200
    },
    {
      "time": "2025-11-07",
      "open": 10.25,
      "high": 10.25,
      "low": 9.949999809265137,
      "close": 10.079999923706055,
      "volume": 42400
    },
    {
      "time": "2025-11-10",
      "open": 10.079999923706055,
      "high": 10.15999984741211,
      "low": 10.020000457763672,
      "close": 10.130000114440918,
      "volume": 17800
    },
    {
      "time": "2025-11-11",
      "open": 10.149999618530273,
      "high": 10.149999618530273,
      "low": 10,
      "close": 10.11400032043457,
      "volume": 8600
    },
    {
      "time": "2025-11-12",
      "open": 10.050000190734863,
      "high": 10.239999771118164,
      "low": 10.039999961853027,
      "close": 10.039999961853027,
      "volume": 18800
    },
    {
      "time": "2025-11-13",
      "open": 10.180000305175781,
      "high": 10.359999656677246,
      "low": 10.180000305175781,
      "close": 10.350000381469727,
      "volume": 11000
    },
    {
      "time": "2025-11-14",
      "open": 10.130000114440918,
      "high": 10.25,
      "low": 10.109999656677246,
      "close": 10.1899995803833,
      "volume": 11200
    },
    {
      "time": "2025-11-17",
      "open": 10.329999923706055,
      "high": 10.329999923706055,
      "low": 10.156000137329102,
      "close": 10.260000228881836,
      "volume": 29700
    },
    {
      "time": "2025-11-18",
      "open": 10.350000381469727,
      "high": 10.65999984741211,
      "low": 9.850000381469727,
      "close": 10.539999961853027,
      "volume": 80200
    },
    {
      "time": "2025-11-19",
      "open": 10.449999809265137,
      "high": 10.630000114440918,
      "low": 10,
      "close": 10.539999961853027,
      "volume": 76700
    },
    {
      "time": "2025-11-20",
      "open": 10.460000038146973,
      "high": 10.640000343322754,
      "low": 10.460000038146973,
      "close": 10.640000343322754,
      "volume": 19400
    },
    {
      "time": "2025-11-21",
      "open": 10.619999885559082,
      "high": 10.65999984741211,
      "low": 10.539999961853027,
      "close": 10.600000381469727,
      "volume": 21800
    },
    {
      "time": "2025-11-24",
      "open": 10.649999618530273,
      "high": 10.920000076293945,
      "low": 10.503999710083008,
      "close": 10.829999923706055,
      "volume": 34500
    },
    {
      "time": "2025-11-25",
      "open": 10.890000343322754,
      "high": 10.930000305175781,
      "low": 10.699999809265137,
      "close": 10.899999618530273,
      "volume": 19000
    },
    {
      "time": "2025-11-26",
      "open": 10.899999618530273,
      "high": 10.930000305175781,
      "low": 10.765000343322754,
      "close": 10.899999618530273,
      "volume": 16100
    },
    {
      "time": "2025-11-28",
      "open": 10.930000305175781,
      "high": 11.029999732971191,
      "low": 10.869999885559082,
      "close": 11.029999732971191,
      "volume": 50400
    },
    {
      "time": "2025-12-01",
      "open": 11,
      "high": 11.140000343322754,
      "low": 10.920000076293945,
      "close": 11.079999923706055,
      "volume": 53300
    },
    {
      "time": "2025-12-02",
      "open": 11.130000114440918,
      "high": 11.220000267028809,
      "low": 11.010000228881836,
      "close": 11.220000267028809,
      "volume": 37200
    },
    {
      "time": "2025-12-03",
      "open": 11.270000457763672,
      "high": 11.270000457763672,
      "low": 10.199999809265137,
      "close": 10.770000457763672,
      "volume": 66200
    },
    {
      "time": "2025-12-04",
      "open": 10.880000114440918,
      "high": 10.880000114440918,
      "low": 10.5,
      "close": 10.59000015258789,
      "volume": 24100
    },
    {
      "time": "2025-12-05",
      "open": 10.670000076293945,
      "high": 10.890000343322754,
      "low": 10.574999809265137,
      "close": 10.680000305175781,
      "volume": 19400
    },
    {
      "time": "2025-12-08",
      "open": 10.770000457763672,
      "high": 10.770000457763672,
      "low": 10.621000289916992,
      "close": 10.6899995803833,
      "volume": 23000
    },
    {
      "time": "2025-12-09",
      "open": 10.760000228881836,
      "high": 10.8100004196167,
      "low": 10.569999694824219,
      "close": 10.640000343322754,
      "volume": 21300
    },
    {
      "time": "2025-12-10",
      "open": 10.729999542236328,
      "high": 10.729999542236328,
      "low": 10.619999885559082,
      "close": 10.625,
      "volume": 21400
    },
    {
      "time": "2025-12-11",
      "open": 10.581999778747559,
      "high": 10.699999809265137,
      "low": 10.581999778747559,
      "close": 10.65999984741211,
      "volume": 30300
    },
    {
      "time": "2025-12-12",
      "open": 10.779999732971191,
      "high": 11.095000267028809,
      "low": 10.706000328063965,
      "close": 10.930000305175781,
      "volume": 112700
    },
    {
      "time": "2025-12-15",
      "open": 11.079999923706055,
      "high": 11.260000228881836,
      "low": 10.930000305175781,
      "close": 10.9399995803833,
      "volume": 107000
    },
    {
      "time": "2025-12-16",
      "open": 10.930000305175781,
      "high": 11.109999656677246,
      "low": 10.90999984741211,
      "close": 10.979999542236328,
      "volume": 30800
    },
    {
      "time": "2025-12-17",
      "open": 11.079999923706055,
      "high": 11.100000381469727,
      "low": 10.930000305175781,
      "close": 10.930000305175781,
      "volume": 39100
    },
    {
      "time": "2025-12-18",
      "open": 10.84000015258789,
      "high": 11.199999809265137,
      "low": 10.765999794006348,
      "close": 10.859999656677246,
      "volume": 20600
    },
    {
      "time": "2025-12-19",
      "open": 10.880000114440918,
      "high": 11.053000450134277,
      "low": 10.600000381469727,
      "close": 10.619999885559082,
      "volume": 42200
    },
    {
      "time": "2025-12-22",
      "open": 10.319999694824219,
      "high": 10.704999923706055,
      "low": 10.270000457763672,
      "close": 10.479999542236328,
      "volume": 68900
    },
    {
      "time": "2025-12-23",
      "open": 10.420000076293945,
      "high": 10.649999618530273,
      "low": 10.210000038146973,
      "close": 10.4399995803833,
      "volume": 32500
    },
    {
      "time": "2025-12-24",
      "open": 10.369999885559082,
      "high": 10.595999717712402,
      "low": 10.369999885559082,
      "close": 10.479999542236328,
      "volume": 47400
    },
    {
      "time": "2025-12-26",
      "open": 10.600000381469727,
      "high": 10.729999542236328,
      "low": 10.545999526977539,
      "close": 10.609999656677246,
      "volume": 19400
    },
    {
      "time": "2025-12-29",
      "open": 10.539999961853027,
      "high": 10.739999771118164,
      "low": 10.5,
      "close": 10.640000343322754,
      "volume": 78900
    },
    {
      "time": "2025-12-30",
      "open": 10.710000038146973,
      "high": 10.729999542236328,
      "low": 10.5,
      "close": 10.5,
      "volume": 33100
    },
    {
      "time": "2025-12-31",
      "open": 10.479999542236328,
      "high": 10.479999542236328,
      "low": 10.210000038146973,
      "close": 10.329999923706055,
      "volume": 50500
    },
    {
      "time": "2026-01-02",
      "open": 10.420000076293945,
      "high": 10.454999923706055,
      "low": 10.274999618530273,
      "close": 10.350000381469727,
      "volume": 34100
    },
    {
      "time": "2026-01-05",
      "open": 10.4399995803833,
      "high": 10.489999771118164,
      "low": 10.300000190734863,
      "close": 10.404999732971191,
      "volume": 75600
    },
    {
      "time": "2026-01-06",
      "open": 10.460000038146973,
      "high": 10.489999771118164,
      "low": 10.366000175476074,
      "close": 10.489999771118164,
      "volume": 54800
    },
    {
      "time": "2026-01-07",
      "open": 10.5,
      "high": 10.510000228881836,
      "low": 10.260000228881836,
      "close": 10.350000381469727,
      "volume": 51600
    },
    {
      "time": "2026-01-08",
      "open": 10.279999732971191,
      "high": 10.414999961853027,
      "low": 10.279999732971191,
      "close": 10.350000381469727,
      "volume": 47500
    },
    {
      "time": "2026-01-09",
      "open": 10.40999984741211,
      "high": 10.5,
      "low": 10.170000076293945,
      "close": 10.369999885559082,
      "volume": 59400
    },
    {
      "time": "2026-01-12",
      "open": 10.4399995803833,
      "high": 10.649999618530273,
      "low": 10.390000343322754,
      "close": 10.649999618530273,
      "volume": 82300
    },
    {
      "time": "2026-01-13",
      "open": 10.600000381469727,
      "high": 10.65999984741211,
      "low": 10.390000343322754,
      "close": 10.470000267028809,
      "volume": 63600
    },
    {
      "time": "2026-01-14",
      "open": 10.449999809265137,
      "high": 10.850000381469727,
      "low": 10.430000305175781,
      "close": 10.789999961853027,
      "volume": 42300
    },
    {
      "time": "2026-01-15",
      "open": 10.789999961853027,
      "high": 11.15999984741211,
      "low": 10.61400032043457,
      "close": 10.90999984741211,
      "volume": 50200
    },
    {
      "time": "2026-01-16",
      "open": 10.800000190734863,
      "high": 10.949999809265137,
      "low": 10.40999984741211,
      "close": 10.420000076293945,
      "volume": 77300
    },
    {
      "time": "2026-01-20",
      "open": 10.420000076293945,
      "high": 10.8100004196167,
      "low": 10.420000076293945,
      "close": 10.649999618530273,
      "volume": 102200
    },
    {
      "time": "2026-01-21",
      "open": 10.5600004196167,
      "high": 10.859999656677246,
      "low": 9.579999923706055,
      "close": 10.5,
      "volume": 770900
    },
    {
      "time": "2026-01-22",
      "open": 10.59000015258789,
      "high": 10.746000289916992,
      "low": 10.430000305175781,
      "close": 10.5,
      "volume": 88600
    },
    {
      "time": "2026-01-23",
      "open": 10.609999656677246,
      "high": 10.739999771118164,
      "low": 10.4399995803833,
      "close": 10.699999809265137,
      "volume": 123800
    },
    {
      "time": "2026-01-26",
      "open": 10.779999732971191,
      "high": 10.899999618530273,
      "low": 10.449999809265137,
      "close": 10.59000015258789,
      "volume": 73600
    },
    {
      "time": "2026-01-27",
      "open": 10.65999984741211,
      "high": 10.708999633789062,
      "low": 10.520000457763672,
      "close": 10.569999694824219,
      "volume": 27700
    },
    {
      "time": "2026-01-28",
      "open": 10.600000381469727,
      "high": 10.770000457763672,
      "low": 10.550000190734863,
      "close": 10.710000038146973,
      "volume": 85800
    },
    {
      "time": "2026-01-29",
      "open": 10.640000343322754,
      "high": 10.75,
      "low": 10.510000228881836,
      "close": 10.550000190734863,
      "volume": 56400
    },
    {
      "time": "2026-01-30",
      "open": 10.529999732971191,
      "high": 10.760000228881836,
      "low": 10.430000305175781,
      "close": 10.489999771118164,
      "volume": 78600
    },
    {
      "time": "2026-02-02",
      "open": 10.420000076293945,
      "high": 10.510000228881836,
      "low": 10.270000457763672,
      "close": 10.300000190734863,
      "volume": 77100
    },
    {
      "time": "2026-02-03",
      "open": 10.270000457763672,
      "high": 10.329999923706055,
      "low": 10.109999656677246,
      "close": 10.25,
      "volume": 93100
    },
    {
      "time": "2026-02-04",
      "open": 10.210000038146973,
      "high": 10.40999984741211,
      "low": 10.199999809265137,
      "close": 10.199999809265137,
      "volume": 24900
    },
    {
      "time": "2026-02-05",
      "open": 10.199999809265137,
      "high": 10.460000038146973,
      "low": 10.199999809265137,
      "close": 10.210000038146973,
      "volume": 66700
    },
    {
      "time": "2026-02-06",
      "open": 10.289999961853027,
      "high": 10.404000282287598,
      "low": 10.039999961853027,
      "close": 10.109999656677246,
      "volume": 93300
    },
    {
      "time": "2026-02-09",
      "open": 10.100000381469727,
      "high": 10.430000305175781,
      "low": 10.079999923706055,
      "close": 10.289999961853027,
      "volume": 175000
    },
    {
      "time": "2026-02-10",
      "open": 10.220000267028809,
      "high": 10.399999618530273,
      "low": 10.109999656677246,
      "close": 10.229999542236328,
      "volume": 66100
    },
    {
      "time": "2026-02-11",
      "open": 10.15999984741211,
      "high": 10.420000076293945,
      "low": 10.119999885559082,
      "close": 10.170000076293945,
      "volume": 42100
    },
    {
      "time": "2026-02-12",
      "open": 10.279999732971191,
      "high": 10.350000381469727,
      "low": 10.1850004196167,
      "close": 10.210000038146973,
      "volume": 43000
    },
    {
      "time": "2026-02-13",
      "open": 10.300000190734863,
      "high": 10.34000015258789,
      "low": 10.149999618530273,
      "close": 10.25,
      "volume": 25100
    },
    {
      "time": "2026-02-17",
      "open": 10.229999542236328,
      "high": 10.329999923706055,
      "low": 10.149999618530273,
      "close": 10.149999618530273,
      "volume": 32900
    },
    {
      "time": "2026-02-18",
      "open": 10.109999656677246,
      "high": 10.305000305175781,
      "low": 10.109999656677246,
      "close": 10.149999618530273,
      "volume": 30800
    },
    {
      "time": "2026-02-19",
      "open": 10.100000381469727,
      "high": 10.225000381469727,
      "low": 9.960000038146973,
      "close": 9.970000267028809,
      "volume": 65700
    },
    {
      "time": "2026-02-20",
      "open": 10.010000228881836,
      "high": 10.270000457763672,
      "low": 9.960000038146973,
      "close": 9.960000038146973,
      "volume": 47800
    },
    {
      "time": "2026-02-23",
      "open": 9.960000038146973,
      "high": 10.140000343322754,
      "low": 9.760000228881836,
      "close": 9.8100004196167,
      "volume": 98400
    },
    {
      "time": "2026-02-24",
      "open": 9.829999923706055,
      "high": 10.109999656677246,
      "low": 9.829999923706055,
      "close": 10.020000457763672,
      "volume": 32200
    },
    {
      "time": "2026-02-25",
      "open": 10.020000457763672,
      "high": 10.109999656677246,
      "low": 9.960000038146973,
      "close": 10.0600004196167,
      "volume": 32000
    },
    {
      "time": "2026-02-26",
      "open": 10.069999694824219,
      "high": 10.279999732971191,
      "low": 10.0600004196167,
      "close": 10.270000457763672,
      "volume": 24600
    },
    {
      "time": "2026-02-27",
      "open": 10.270000457763672,
      "high": 10.279999732971191,
      "low": 9.930000305175781,
      "close": 10.029999732971191,
      "volume": 41500
    },
    {
      "time": "2026-03-02",
      "open": 10.029999732971191,
      "high": 10.369999885559082,
      "low": 9.970000267028809,
      "close": 9.970000267028809,
      "volume": 63700
    },
    {
      "time": "2026-03-03",
      "open": 9.9399995803833,
      "high": 10.350000381469727,
      "low": 9.9399995803833,
      "close": 10.229999542236328,
      "volume": 56500
    },
    {
      "time": "2026-03-04",
      "open": 10.270999908447266,
      "high": 10.34000015258789,
      "low": 9.960000038146973,
      "close": 10,
      "volume": 54600
    },
    {
      "time": "2026-03-05",
      "open": 10,
      "high": 10.140000343322754,
      "low": 9.949999809265137,
      "close": 10,
      "volume": 27400
    },
    {
      "time": "2026-03-06",
      "open": 9.994999885559082,
      "high": 10.050000190734863,
      "low": 9.960000038146973,
      "close": 10.039999961853027,
      "volume": 15800
    },
    {
      "time": "2026-03-09",
      "open": 9.970000267028809,
      "high": 10.0600004196167,
      "low": 9.855999946594238,
      "close": 9.954999923706055,
      "volume": 43600
    },
    {
      "time": "2026-03-10",
      "open": 10.020000457763672,
      "high": 10.039999961853027,
      "low": 9.829999923706055,
      "close": 10,
      "volume": 28800
    },
    {
      "time": "2026-03-11",
      "open": 9.989999771118164,
      "high": 10.130000114440918,
      "low": 9.819999694824219,
      "close": 9.979999542236328,
      "volume": 56000
    },
    {
      "time": "2026-03-12",
      "open": 9.9399995803833,
      "high": 10,
      "low": 9.920000076293945,
      "close": 9.9399995803833,
      "volume": 31200
    },
    {
      "time": "2026-03-13",
      "open": 9.944999694824219,
      "high": 9.989999771118164,
      "low": 9.899999618530273,
      "close": 9.930000305175781,
      "volume": 24100
    },
    {
      "time": "2026-03-16",
      "open": 9.930000305175781,
      "high": 10.130000114440918,
      "low": 9.930000305175781,
      "close": 10,
      "volume": 58100
    },
    {
      "time": "2026-03-17",
      "open": 10,
      "high": 10.100000381469727,
      "low": 9.9399995803833,
      "close": 9.970000267028809,
      "volume": 16800
    },
    {
      "time": "2026-03-18",
      "open": 9.970000267028809,
      "high": 10.03499984741211,
      "low": 9.899999618530273,
      "close": 9.899999618530273,
      "volume": 18000
    },
    {
      "time": "2026-03-19",
      "open": 9.9399995803833,
      "high": 10.199999809265137,
      "low": 9.880000114440918,
      "close": 10.100000381469727,
      "volume": 68700
    },
    {
      "time": "2026-03-20",
      "open": 10.100000381469727,
      "high": 10.100000381469727,
      "low": 9.59000015258789,
      "close": 9.710000038146973,
      "volume": 258600
    },
    {
      "time": "2026-03-23",
      "open": 9.800000190734863,
      "high": 9.989999771118164,
      "low": 9.649999618530273,
      "close": 9.670000076293945,
      "volume": 135000
    },
    {
      "time": "2026-03-24",
      "open": 9.680000305175781,
      "high": 9.875,
      "low": 9.609999656677246,
      "close": 9.720000267028809,
      "volume": 108300
    },
    {
      "time": "2026-03-25",
      "open": 9.720000267028809,
      "high": 9.869999885559082,
      "low": 9.59000015258789,
      "close": 9.6899995803833,
      "volume": 85700
    },
    {
      "time": "2026-03-26",
      "open": 9.640000343322754,
      "high": 9.789999961853027,
      "low": 9.59000015258789,
      "close": 9.619999885559082,
      "volume": 99200
    },
    {
      "time": "2026-03-27",
      "open": 9.609999656677246,
      "high": 9.843999862670898,
      "low": 9.5,
      "close": 9.5,
      "volume": 91300
    },
    {
      "time": "2026-03-30",
      "open": 9.15999984741211,
      "high": 9.39799976348877,
      "low": 9.15999984741211,
      "close": 9.3100004196167,
      "volume": 62300
    },
    {
      "time": "2026-03-31",
      "open": 9.420000076293945,
      "high": 9.489999771118164,
      "low": 9.300000190734863,
      "close": 9.34000015258789,
      "volume": 50200
    },
    {
      "time": "2026-04-01",
      "open": 9.395000457763672,
      "high": 9.4399995803833,
      "low": 9.350000381469727,
      "close": 9.399999618530273,
      "volume": 12700
    },
    {
      "time": "2026-04-02",
      "open": 9.399999618530273,
      "high": 9.59000015258789,
      "low": 9.350000381469727,
      "close": 9.5600004196167,
      "volume": 97500
    },
    {
      "time": "2026-04-06",
      "open": 9.600000381469727,
      "high": 9.640000343322754,
      "low": 9.449999809265137,
      "close": 9.460000038146973,
      "volume": 97500
    },
    {
      "time": "2026-04-07",
      "open": 9.550000190734863,
      "high": 9.550000190734863,
      "low": 9.260000228881836,
      "close": 9.300000190734863,
      "volume": 28600
    },
    {
      "time": "2026-04-08",
      "open": 9.390000343322754,
      "high": 9.449999809265137,
      "low": 9.300000190734863,
      "close": 9.300000190734863,
      "volume": 60800
    },
    {
      "time": "2026-04-09",
      "open": 9.300000190734863,
      "high": 9.434000015258789,
      "low": 9.300000190734863,
      "close": 9.300000190734863,
      "volume": 32700
    },
    {
      "time": "2026-04-10",
      "open": 9.319999694824219,
      "high": 9.479999542236328,
      "low": 9.210000038146973,
      "close": 9.229999542236328,
      "volume": 43200
    },
    {
      "time": "2026-04-13",
      "open": 9.34000015258789,
      "high": 9.350000381469727,
      "low": 9.260000228881836,
      "close": 9.319999694824219,
      "volume": 117000
    },
    {
      "time": "2026-04-14",
      "open": 9.420000076293945,
      "high": 9.470000267028809,
      "low": 9.321999549865723,
      "close": 9.4399995803833,
      "volume": 82200
    },
    {
      "time": "2026-04-15",
      "open": 9.489999771118164,
      "high": 9.630000114440918,
      "low": 9.460000038146973,
      "close": 9.5,
      "volume": 154300
    },
    {
      "time": "2026-04-16",
      "open": 9.510000228881836,
      "high": 9.649999618530273,
      "low": 9.390000343322754,
      "close": 9.399999618530273,
      "volume": 46100
    },
    {
      "time": "2026-04-17",
      "open": 9.6850004196167,
      "high": 9.6850004196167,
      "low": 9.479999542236328,
      "close": 9.550000190734863,
      "volume": 50400
    },
    {
      "time": "2026-04-20",
      "open": 9.59000015258789,
      "high": 9.640000343322754,
      "low": 9.399999618530273,
      "close": 9.479999542236328,
      "volume": 102300
    },
    {
      "time": "2026-04-21",
      "open": 9.449999809265137,
      "high": 9.529999732971191,
      "low": 9.260000228881836,
      "close": 9.270000457763672,
      "volume": 48700
    },
    {
      "time": "2026-04-22",
      "open": 9.289999961853027,
      "high": 9.609999656677246,
      "low": 9.180000305175781,
      "close": 9.5,
      "volume": 201800
    },
    {
      "time": "2026-04-23",
      "open": 9.600000381469727,
      "high": 9.600000381469727,
      "low": 9.369999885559082,
      "close": 9.489999771118164,
      "volume": 45400
    },
    {
      "time": "2026-04-24",
      "open": 9.489999771118164,
      "high": 9.489999771118164,
      "low": 9.40999984741211,
      "close": 9.40999984741211,
      "volume": 13900
    },
    {
      "time": "2026-04-27",
      "open": 9.40999984741211,
      "high": 9.470000267028809,
      "low": 9.1899995803833,
      "close": 9.279999732971191,
      "volume": 72800
    },
    {
      "time": "2026-04-28",
      "open": 9.520000457763672,
      "high": 9.520000457763672,
      "low": 9.350000381469727,
      "close": 9.399999618530273,
      "volume": 51900
    },
    {
      "time": "2026-04-29",
      "open": 9.3100004196167,
      "high": 9.4399995803833,
      "low": 9.1899995803833,
      "close": 9.210000038146973,
      "volume": 37600
    },
    {
      "time": "2026-04-30",
      "open": 9.220000267028809,
      "high": 9.359999656677246,
      "low": 9.1899995803833,
      "close": 9.229999542236328,
      "volume": 76000
    },
    {
      "time": "2026-05-01",
      "open": 9.414999961853027,
      "high": 9.460000038146973,
      "low": 9.210000038146973,
      "close": 9.25,
      "volume": 23100
    },
    {
      "time": "2026-05-04",
      "open": 9.40999984741211,
      "high": 9.470000267028809,
      "low": 9.279999732971191,
      "close": 9.329999923706055,
      "volume": 24700
    },
    {
      "time": "2026-05-05",
      "open": 9.34000015258789,
      "high": 9.399999618530273,
      "low": 9.3100004196167,
      "close": 9.390000343322754,
      "volume": 52000
    },
    {
      "time": "2026-05-06",
      "open": 9.350000381469727,
      "high": 9.420000076293945,
      "low": 9.319999694824219,
      "close": 9.359999656677246,
      "volume": 46200
    },
    {
      "time": "2026-05-07",
      "open": 9.449999809265137,
      "high": 9.454999923706055,
      "low": 9.3100004196167,
      "close": 9.34000015258789,
      "volume": 24800
    },
    {
      "time": "2026-05-08",
      "open": 9.380000114440918,
      "high": 9.437999725341797,
      "low": 9.010000228881836,
      "close": 9.010000228881836,
      "volume": 95000
    },
    {
      "time": "2026-05-11",
      "open": 9.010000228881836,
      "high": 9.1899995803833,
      "low": 8.920000076293945,
      "close": 9.050000190734863,
      "volume": 45400
    },
    {
      "time": "2026-05-12",
      "open": 9.0600004196167,
      "high": 9.164999961853027,
      "low": 8.949999809265137,
      "close": 9.069999694824219,
      "volume": 40000
    },
    {
      "time": "2026-05-13",
      "open": 9.010000228881836,
      "high": 9.300000190734863,
      "low": 9.010000228881836,
      "close": 9.069999694824219,
      "volume": 20400
    },
    {
      "time": "2026-05-14",
      "open": 9.350000381469727,
      "high": 9.960000038146973,
      "low": 9.274999618530273,
      "close": 9.829999923706055,
      "volume": 197700
    },
    {
      "time": "2026-05-15",
      "open": 9.699999809265137,
      "high": 9.930000305175781,
      "low": 9.699999809265137,
      "close": 9.699999809265137,
      "volume": 80700
    },
    {
      "time": "2026-05-18",
      "open": 9.800000190734863,
      "high": 10.25,
      "low": 9.774999618530273,
      "close": 9.989999771118164,
      "volume": 198800
    },
    {
      "time": "2026-05-19",
      "open": 10.050000190734863,
      "high": 10.234000205993652,
      "low": 9.789999961853027,
      "close": 9.789999961853027,
      "volume": 134400
    },
    {
      "time": "2026-05-20",
      "open": 9.890000343322754,
      "high": 9.890000343322754,
      "low": 9.640000343322754,
      "close": 9.8100004196167,
      "volume": 114000
    },
    {
      "time": "2026-05-21",
      "open": 9.850000381469727,
      "high": 9.869999885559082,
      "low": 9.704999923706055,
      "close": 9.819999694824219,
      "volume": 21000
    },
    {
      "time": "2026-05-22",
      "open": 9.829999923706055,
      "high": 10,
      "low": 9.800000190734863,
      "close": 9.890000343322754,
      "volume": 47900
    },
    {
      "time": "2026-05-26",
      "open": 10.0600004196167,
      "high": 10.170000076293945,
      "low": 9.960000038146973,
      "close": 9.970000267028809,
      "volume": 131000
    },
    {
      "time": "2026-05-27",
      "open": 10.029999732971191,
      "high": 10.050000190734863,
      "low": 9.90999984741211,
      "close": 9.970000267028809,
      "volume": 74900
    },
    {
      "time": "2026-05-28",
      "open": 9.920000076293945,
      "high": 10,
      "low": 9.914999961853027,
      "close": 9.979999542236328,
      "volume": 52600
    },
    {
      "time": "2026-05-29",
      "open": 10.020000457763672,
      "high": 10.020000457763672,
      "low": 9.90999984741211,
      "close": 10,
      "volume": 66500
    },
    {
      "time": "2026-06-01",
      "open": 10,
      "high": 10,
      "low": 9.90999984741211,
      "close": 9.960000038146973,
      "volume": 90500
    },
    {
      "time": "2026-06-02",
      "open": 10,
      "high": 10,
      "low": 9.84000015258789,
      "close": 9.850000381469727,
      "volume": 47300
    },
    {
      "time": "2026-06-03",
      "open": 9.819999694824219,
      "high": 9.899999618530273,
      "low": 9.770000457763672,
      "close": 9.819999694824219,
      "volume": 61800
    },
    {
      "time": "2026-06-04",
      "open": 9.899999618530273,
      "high": 9.899999618530273,
      "low": 9.805000305175781,
      "close": 9.859999656677246,
      "volume": 20700
    },
    {
      "time": "2026-06-05",
      "open": 9.899999618530273,
      "high": 9.899999618530273,
      "low": 9.760000228881836,
      "close": 9.789999961853027,
      "volume": 38000
    },
    {
      "time": "2026-06-08",
      "open": 9.850000381469727,
      "high": 9.850000381469727,
      "low": 9.784000396728516,
      "close": 9.8100004196167,
      "volume": 58400
    },
    {
      "time": "2026-06-09",
      "open": 9.8100004196167,
      "high": 10,
      "low": 9.8100004196167,
      "close": 9.989999771118164,
      "volume": 75300
    },
    {
      "time": "2026-06-10",
      "open": 10,
      "high": 10,
      "low": 9.890000343322754,
      "close": 9.890000343322754,
      "volume": 48500
    },
    {
      "time": "2026-06-11",
      "open": 9.890000343322754,
      "high": 9.979999542236328,
      "low": 9.880000114440918,
      "close": 9.90999984741211,
      "volume": 21600
    },
    {
      "time": "2026-06-12",
      "open": 9.979999542236328,
      "high": 10,
      "low": 9.880000114440918,
      "close": 10,
      "volume": 54500
    },
    {
      "time": "2026-06-15",
      "open": 10,
      "high": 10,
      "low": 9.930000305175781,
      "close": 9.970000267028809,
      "volume": 75400
    },
    {
      "time": "2026-06-16",
      "open": 10,
      "high": 10,
      "low": 9.9399995803833,
      "close": 9.989999771118164,
      "volume": 60600
    },
    {
      "time": "2026-06-17",
      "open": 10,
      "high": 10,
      "low": 9.960000038146973,
      "close": 10,
      "volume": 124000
    },
    {
      "time": "2026-06-18",
      "open": 10,
      "high": 10.239999771118164,
      "low": 9.979999542236328,
      "close": 10.239999771118164,
      "volume": 173700
    },
    {
      "time": "2026-06-22",
      "open": 10.3100004196167,
      "high": 10.550000190734863,
      "low": 10.039999961853027,
      "close": 10.149999618530273,
      "volume": 146600
    },
    {
      "time": "2026-06-23",
      "open": 10.149999618530273,
      "high": 10.449999809265137,
      "low": 10.029999732971191,
      "close": 10.380000114440918,
      "volume": 89300
    },
    {
      "time": "2026-06-24",
      "open": 10.350000381469727,
      "high": 10.579999923706055,
      "low": 10.3100004196167,
      "close": 10.460000038146973,
      "volume": 94800
    },
    {
      "time": "2026-06-25",
      "open": 10.34000015258789,
      "high": 10.609999656677246,
      "low": 10.34000015258789,
      "close": 10.399999618530273,
      "volume": 173100
    },
    {
      "time": "2026-06-26",
      "open": 10.079999923706055,
      "high": 10.34000015258789,
      "low": 9.925000190734863,
      "close": 9.979999542236328,
      "volume": 60100
    },
    {
      "time": "2026-06-29",
      "open": 10,
      "high": 10.109999656677246,
      "low": 9.85099983215332,
      "close": 9.880000114440918,
      "volume": 107800
    },
    {
      "time": "2026-06-30",
      "open": 9.949999809265137,
      "high": 9.949999809265137,
      "low": 9.710000038146973,
      "close": 9.770000457763672,
      "volume": 91900
    },
    {
      "time": "2026-07-01",
      "open": 9.890000343322754,
      "high": 10.074999809265137,
      "low": 9.770000457763672,
      "close": 10.020000457763672,
      "volume": 151000
    },
    {
      "time": "2026-07-02",
      "open": 10.079999923706055,
      "high": 10.079999923706055,
      "low": 9.890000343322754,
      "close": 9.979999542236328,
      "volume": 41400
    },
    {
      "time": "2026-07-06",
      "open": 9.920000076293945,
      "high": 9.989999771118164,
      "low": 9.779999732971191,
      "close": 9.819999694824219,
      "volume": 45000
    },
    {
      "time": "2026-07-07",
      "open": 9.859999656677246,
      "high": 10,
      "low": 9.720000267028809,
      "close": 9.760000228881836,
      "volume": 44800
    },
    {
      "time": "2026-07-08",
      "open": 9.819999694824219,
      "high": 9.9399995803833,
      "low": 9.645000457763672,
      "close": 9.649999618530273,
      "volume": 143100
    },
    {
      "time": "2026-07-09",
      "open": 9.65999984741211,
      "high": 10,
      "low": 9.65999984741211,
      "close": 9.869999885559082,
      "volume": 124800
    },
    {
      "time": "2026-07-10",
      "open": 9.899999618530273,
      "high": 10.119999885559082,
      "low": 9.710000038146973,
      "close": 9.8149995803833,
      "volume": 86800
    },
    {
      "time": "2026-07-13",
      "open": 9.869999885559082,
      "high": 10.038000106811523,
      "low": 9.779999732971191,
      "close": 9.890000343322754,
      "volume": 27800
    },
    {
      "time": "2026-07-14",
      "open": 9.819999694824219,
      "high": 9.973999977111816,
      "low": 9.819999694824219,
      "close": 9.880000114440918,
      "volume": 36300
    },
    {
      "time": "2026-07-15",
      "open": 9.84000015258789,
      "high": 10.015000343322754,
      "low": 9.84000015258789,
      "close": 9.90999984741211,
      "volume": 45600
    },
    {
      "time": "2026-07-16",
      "open": 9.9399995803833,
      "high": 10.020000457763672,
      "low": 9.800000190734863,
      "close": 9.850000381469727,
      "volume": 44300
    },
    {
      "time": "2026-07-17",
      "open": 9.850000381469727,
      "high": 9.960000038146973,
      "low": 9.649999618530273,
      "close": 9.729999542236328,
      "volume": 48200
    },
    {
      "time": "2026-07-20",
      "open": 9.770000457763672,
      "high": 9.920000076293945,
      "low": 9.550000190734863,
      "close": 9.579999923706055,
      "volume": 70700
    },
    {
      "time": "2026-07-21",
      "open": 9.520000457763672,
      "high": 9.869999885559082,
      "low": 9.520000457763672,
      "close": 9.649999618530273,
      "volume": 25100
    },
    {
      "time": "2026-07-22",
      "open": 9.640000343322754,
      "high": 9.779999732971191,
      "low": 9.520000457763672,
      "close": 9.529999732971191,
      "volume": 58600
    },
    {
      "time": "2026-07-23",
      "open": 9.529999732971191,
      "high": 9.539999961853027,
      "low": 9.399999618530273,
      "close": 9.40999984741211,
      "volume": 61400
    },
    {
      "time": "2026-07-24",
      "open": 9.3100004196167,
      "high": 9.5,
      "low": 9.3100004196167,
      "close": 9.399999618530273,
      "volume": 32100
    },
    {
      "time": "2026-07-27",
      "open": 9.380000114440918,
      "high": 9.687999725341797,
      "low": 9.34000015258789,
      "close": 9.350000381469727,
      "volume": 42100
    },
    {
      "time": "2026-07-28",
      "open": 9.40999984741211,
      "high": 9.611000061035156,
      "low": 9.35099983215332,
      "close": 9.399999618530273,
      "volume": 35000
    },
    {
      "time": "2026-07-29",
      "open": 9.399999618530273,
      "high": 9.479999542236328,
      "low": 9.300000190734863,
      "close": 9.350000381469727,
      "volume": 85500
    },
    {
      "time": "2026-07-30",
      "open": 9.380000114440918,
      "high": 9.484999656677246,
      "low": 9.300000190734863,
      "close": 9.34000015258789,
      "volume": 25600
    },
    {
      "time": "2026-07-31",
      "open": 9.34000015258789,
      "high": 9.350000381469727,
      "low": 9.220000267028809,
      "close": 9.239999771118164,
      "volume": 79200
    },
    {
      "time": "2026-08-03",
      "open": 9.25,
      "high": 9.494999885559082,
      "low": 9.25,
      "close": 9.319999694824219,
      "volume": 47800
    },
    {
      "time": "2026-08-04",
      "open": 9.34000015258789,
      "high": 9.460000038146973,
      "low": 9.319999694824219,
      "close": 9.34000015258789,
      "volume": 38500
    },
    {
      "time": "2026-08-05",
      "open": 9.34000015258789,
      "high": 9.479999542236328,
      "low": 9.319999694824219,
      "close": 9.350000381469727,
      "volume": 48900
    },
    {
      "time": "2026-08-06",
      "open": 9.390000343322754,
      "high": 9.609999656677246,
      "low": 9.359999656677246,
      "close": 9.380000114440918,
      "volume": 54400
    },
    {
      "time": "2026-08-07",
      "open": 9.489999771118164,
      "high": 9.569999694824219,
      "low": 9.399999618530273,
      "close": 9.5,
      "volume": 18900
    },
    {
      "time": "2026-08-10",
      "open": 9.460000038146973,
      "high": 9.8100004196167,
      "low": 9.460000038146973,
      "close": 9.645000457763672,
      "volume": 73000
    },
    {
      "time": "2026-08-11",
      "open": 9.609999656677246,
      "high": 9.85099983215332,
      "low": 9.574999809265137,
      "close": 9.779999732971191,
      "volume": 26800
    },
    {
      "time": "2026-08-12",
      "open": 9.779999732971191,
      "high": 9.779999732971191,
      "low": 9.640000343322754,
      "close": 9.699999809265137,
      "volume": 25500
    },
    {
      "time": "2026-08-13",
      "open": 9.300000190734863,
      "high": 9.579999923706055,
      "low": 9.300000190734863,
      "close": 9.4399995803833,
      "volume": 71200
    },
    {
      "time": "2026-08-14",
      "open": 9.510000228881836,
      "high": 9.625,
      "low": 9.3100004196167,
      "close": 9.520000457763672,
      "volume": 25800
    },
    {
      "time": "2026-08-17",
      "open": 9.380000114440918,
      "high": 9.619999885559082,
      "low": 9.3100004196167,
      "close": 9.479999542236328,
      "volume": 175400
    },
    {
      "time": "2026-08-18",
      "open": 9.479999542236328,
      "high": 9.670000076293945,
      "low": 9.399999618530273,
      "close": 9.619999885559082,
      "volume": 63700
    },
    {
      "time": "2026-08-19",
      "open": 9.479999542236328,
      "high": 9.725000381469727,
      "low": 9.449999809265137,
      "close": 9.5,
      "volume": 77700
    },
    {
      "time": "2026-08-20",
      "open": 9.729999542236328,
      "high": 9.890000343322754,
      "low": 9.609999656677246,
      "close": 9.779999732971191,
      "volume": 132400
    },
    {
      "time": "2026-08-21",
      "open": 9.800000190734863,
      "high": 10.130000114440918,
      "low": 9.767999649047852,
      "close": 10.010000228881836,
      "volume": 68400
    },
    {
      "time": "2026-08-24",
      "open": 10.069999694824219,
      "high": 10.1899995803833,
      "low": 10.050000190734863,
      "close": 10.149999618530273,
      "volume": 80400
    },
    {
      "time": "2026-08-25",
      "open": 10.109999656677246,
      "high": 10.25,
      "low": 10,
      "close": 10.1899995803833,
      "volume": 49100
    },
    {
      "time": "2026-08-26",
      "open": 10.180000305175781,
      "high": 10.1899995803833,
      "low": 10.149999618530273,
      "close": 10.149999618530273,
      "volume": 16700
    },
    {
      "time": "2026-08-27",
      "open": 10.135000228881836,
      "high": 10.1899995803833,
      "low": 10.109999656677246,
      "close": 10.140000343322754,
      "volume": 27100
    },
    {
      "time": "2026-08-28",
      "open": 10.1899995803833,
      "high": 10.260000228881836,
      "low": 10.119999885559082,
      "close": 10.199999809265137,
      "volume": 37800
    },
    {
      "time": "2026-08-31",
      "open": 10.25,
      "high": 10.350000381469727,
      "low": 10.164999961853027,
      "close": 10.34000015258789,
      "volume": 122800
    },
    {
      "time": "2026-09-01",
      "open": 10.329999923706055,
      "high": 10.390000343322754,
      "low": 10.199999809265137,
      "close": 10.270000457763672,
      "volume": 11000
    },
    {
      "time": "2026-09-02",
      "open": 10.289999961853027,
      "high": 10.314000129699707,
      "low": 10.220000267028809,
      "close": 10.25,
      "volume": 10400
    },
    {
      "time": "2026-09-03",
      "open": 10.289999961853027,
      "high": 10.36400032043457,
      "low": 10.220000267028809,
      "close": 10.329999923706055,
      "volume": 36300
    },
    {
      "time": "2026-09-04",
      "open": 10.300000190734863,
      "high": 10.34000015258789,
      "low": 10.199999809265137,
      "close": 10.319999694824219,
      "volume": 14900
    },
    {
      "time": "2026-09-08",
      "open": 10.319999694824219,
      "high": 10.319999694824219,
      "low": 10.194999694824219,
      "close": 10.25,
      "volume": 75600
    },
    {
      "time": "2026-09-09",
      "open": 10.15999984741211,
      "high": 10.244000434875488,
      "low": 10.100000381469727,
      "close": 10.199999809265137,
      "volume": 24700
    },
    {
      "time": "2026-09-10",
      "open": 10.199999809265137,
      "high": 10.25,
      "low": 10.100000381469727,
      "close": 10.175000190734863,
      "volume": 26600
    },
    {
      "time": "2026-09-11",
      "open": 10.119999885559082,
      "high": 10.239999771118164,
      "low": 10.100000381469727,
      "close": 10.140000343322754,
      "volume": 19600
    },
    {
      "time": "2026-09-14",
      "open": 10.109999656677246,
      "high": 10.25,
      "low": 10.109999656677246,
      "close": 10.25,
      "volume": 16271
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 10.454939994812012
    },
    {
      "time": "2025-11-24",
      "value": 10.451940002441406
    },
    {
      "time": "2025-11-25",
      "value": 10.449939994812011
    },
    {
      "time": "2025-11-26",
      "value": 10.448939990997314
    },
    {
      "time": "2025-11-28",
      "value": 10.447079982757568
    },
    {
      "time": "2025-12-01",
      "value": 10.452279987335205
    },
    {
      "time": "2025-12-02",
      "value": 10.455679988861084
    },
    {
      "time": "2025-12-03",
      "value": 10.4492799949646
    },
    {
      "time": "2025-12-04",
      "value": 10.439379997253418
    },
    {
      "time": "2025-12-05",
      "value": 10.432779998779298
    },
    {
      "time": "2025-12-08",
      "value": 10.425279998779297
    },
    {
      "time": "2025-12-09",
      "value": 10.418480014801025
    },
    {
      "time": "2025-12-10",
      "value": 10.420980014801025
    },
    {
      "time": "2025-12-11",
      "value": 10.420780010223389
    },
    {
      "time": "2025-12-12",
      "value": 10.430980014801026
    },
    {
      "time": "2025-12-15",
      "value": 10.439780006408691
    },
    {
      "time": "2025-12-16",
      "value": 10.45257999420166
    },
    {
      "time": "2025-12-17",
      "value": 10.45917999267578
    },
    {
      "time": "2025-12-18",
      "value": 10.464179992675781
    },
    {
      "time": "2025-12-19",
      "value": 10.468979988098145
    },
    {
      "time": "2025-12-22",
      "value": 10.473979988098144
    },
    {
      "time": "2025-12-23",
      "value": 10.480379981994629
    },
    {
      "time": "2025-12-24",
      "value": 10.486079978942872
    },
    {
      "time": "2025-12-26",
      "value": 10.491479969024658
    },
    {
      "time": "2025-12-29",
      "value": 10.501679973602295
    },
    {
      "time": "2025-12-30",
      "value": 10.51107997894287
    },
    {
      "time": "2025-12-31",
      "value": 10.515679969787598
    },
    {
      "time": "2026-01-02",
      "value": 10.519679985046388
    },
    {
      "time": "2026-01-05",
      "value": 10.523079986572265
    },
    {
      "time": "2026-01-06",
      "value": 10.527079982757568
    },
    {
      "time": "2026-01-07",
      "value": 10.527479991912841
    },
    {
      "time": "2026-01-08",
      "value": 10.527679996490479
    },
    {
      "time": "2026-01-09",
      "value": 10.530679988861085
    },
    {
      "time": "2026-01-12",
      "value": 10.541679973602294
    },
    {
      "time": "2026-01-13",
      "value": 10.545079975128173
    },
    {
      "time": "2026-01-14",
      "value": 10.556579971313477
    },
    {
      "time": "2026-01-15",
      "value": 10.570679969787598
    },
    {
      "time": "2026-01-16",
      "value": 10.57447998046875
    },
    {
      "time": "2026-01-20",
      "value": 10.582479972839355
    },
    {
      "time": "2026-01-21",
      "value": 10.590879974365235
    },
    {
      "time": "2026-01-22",
      "value": 10.599279975891113
    },
    {
      "time": "2026-01-23",
      "value": 10.610679969787597
    },
    {
      "time": "2026-01-26",
      "value": 10.620199966430665
    },
    {
      "time": "2026-01-27",
      "value": 10.630799961090087
    },
    {
      "time": "2026-01-28",
      "value": 10.637999954223632
    },
    {
      "time": "2026-01-29",
      "value": 10.645199966430663
    },
    {
      "time": "2026-01-30",
      "value": 10.649799957275391
    },
    {
      "time": "2026-02-02",
      "value": 10.644999961853028
    },
    {
      "time": "2026-02-03",
      "value": 10.639199962615967
    },
    {
      "time": "2026-02-04",
      "value": 10.630399951934814
    },
    {
      "time": "2026-02-05",
      "value": 10.622599945068359
    },
    {
      "time": "2026-02-06",
      "value": 10.608199939727783
    },
    {
      "time": "2026-02-09",
      "value": 10.595999946594238
    },
    {
      "time": "2026-02-10",
      "value": 10.58259994506836
    },
    {
      "time": "2026-02-11",
      "value": 10.565399951934815
    },
    {
      "time": "2026-02-12",
      "value": 10.547999954223632
    },
    {
      "time": "2026-02-13",
      "value": 10.528599948883057
    },
    {
      "time": "2026-02-17",
      "value": 10.516199932098388
    },
    {
      "time": "2026-02-18",
      "value": 10.507399921417237
    },
    {
      "time": "2026-02-19",
      "value": 10.493199920654297
    },
    {
      "time": "2026-02-20",
      "value": 10.47859992980957
    },
    {
      "time": "2026-02-23",
      "value": 10.461999931335448
    },
    {
      "time": "2026-02-24",
      "value": 10.449899940490722
    },
    {
      "time": "2026-02-25",
      "value": 10.437899951934815
    },
    {
      "time": "2026-02-26",
      "value": 10.424699954986572
    },
    {
      "time": "2026-02-27",
      "value": 10.40649995803833
    },
    {
      "time": "2026-03-02",
      "value": 10.38629997253418
    },
    {
      "time": "2026-03-03",
      "value": 10.372299957275391
    },
    {
      "time": "2026-03-04",
      "value": 10.355099964141846
    },
    {
      "time": "2026-03-05",
      "value": 10.342699966430665
    },
    {
      "time": "2026-03-06",
      "value": 10.333899974822998
    },
    {
      "time": "2026-03-09",
      "value": 10.324199981689453
    },
    {
      "time": "2026-03-10",
      "value": 10.314599990844727
    },
    {
      "time": "2026-03-11",
      "value": 10.301999988555908
    },
    {
      "time": "2026-03-12",
      "value": 10.287999973297119
    },
    {
      "time": "2026-03-13",
      "value": 10.276599979400634
    },
    {
      "time": "2026-03-16",
      "value": 10.269999980926514
    },
    {
      "time": "2026-03-17",
      "value": 10.262399978637696
    },
    {
      "time": "2026-03-18",
      "value": 10.252299976348876
    },
    {
      "time": "2026-03-19",
      "value": 10.244499988555908
    },
    {
      "time": "2026-03-20",
      "value": 10.231699981689452
    },
    {
      "time": "2026-03-23",
      "value": 10.218099975585938
    },
    {
      "time": "2026-03-24",
      "value": 10.205099983215332
    },
    {
      "time": "2026-03-25",
      "value": 10.185899982452392
    },
    {
      "time": "2026-03-26",
      "value": 10.168899974822999
    },
    {
      "time": "2026-03-27",
      "value": 10.143099975585937
    },
    {
      "time": "2026-03-30",
      "value": 10.111099987030029
    },
    {
      "time": "2026-03-31",
      "value": 10.089499988555907
    },
    {
      "time": "2026-04-01",
      "value": 10.064499988555909
    },
    {
      "time": "2026-04-02",
      "value": 10.045699996948242
    },
    {
      "time": "2026-04-06",
      "value": 10.02489999771118
    },
    {
      "time": "2026-04-07",
      "value": 9.996900005340576
    },
    {
      "time": "2026-04-08",
      "value": 9.971100006103516
    },
    {
      "time": "2026-04-09",
      "value": 9.945700016021728
    },
    {
      "time": "2026-04-10",
      "value": 9.916100006103516
    },
    {
      "time": "2026-04-13",
      "value": 9.891499996185303
    },
    {
      "time": "2026-04-14",
      "value": 9.870499992370606
    },
    {
      "time": "2026-04-15",
      "value": 9.854499988555908
    },
    {
      "time": "2026-04-16",
      "value": 9.837499980926514
    },
    {
      "time": "2026-04-17",
      "value": 9.824499988555909
    },
    {
      "time": "2026-04-20",
      "value": 9.809899978637695
    },
    {
      "time": "2026-04-21",
      "value": 9.793099994659423
    },
    {
      "time": "2026-04-22",
      "value": 9.777299995422362
    },
    {
      "time": "2026-04-23",
      "value": 9.7625
    },
    {
      "time": "2026-04-24",
      "value": 9.747299995422363
    },
    {
      "time": "2026-04-27",
      "value": 9.728699989318848
    },
    {
      "time": "2026-04-28",
      "value": 9.711699981689453
    },
    {
      "time": "2026-04-29",
      "value": 9.692899990081788
    },
    {
      "time": "2026-04-30",
      "value": 9.674499988555908
    },
    {
      "time": "2026-05-01",
      "value": 9.660099983215332
    },
    {
      "time": "2026-05-04",
      "value": 9.647499980926513
    },
    {
      "time": "2026-05-05",
      "value": 9.639099979400635
    },
    {
      "time": "2026-05-06",
      "value": 9.625899963378906
    },
    {
      "time": "2026-05-07",
      "value": 9.61149995803833
    },
    {
      "time": "2026-05-08",
      "value": 9.586299953460694
    },
    {
      "time": "2026-05-11",
      "value": 9.566699962615967
    },
    {
      "time": "2026-05-12",
      "value": 9.548699951171875
    },
    {
      "time": "2026-05-13",
      "value": 9.525499954223633
    },
    {
      "time": "2026-05-14",
      "value": 9.522099952697754
    },
    {
      "time": "2026-05-15",
      "value": 9.516099948883056
    },
    {
      "time": "2026-05-18",
      "value": 9.515099945068359
    },
    {
      "time": "2026-05-19",
      "value": 9.5117999458313
    },
    {
      "time": "2026-05-20",
      "value": 9.507999954223633
    },
    {
      "time": "2026-05-21",
      "value": 9.50479995727539
    },
    {
      "time": "2026-05-22",
      "value": 9.50379997253418
    },
    {
      "time": "2026-05-26",
      "value": 9.50459997177124
    },
    {
      "time": "2026-05-27",
      "value": 9.503999977111816
    },
    {
      "time": "2026-05-28",
      "value": 9.504199962615967
    },
    {
      "time": "2026-05-29",
      "value": 9.506199970245362
    },
    {
      "time": "2026-06-01",
      "value": 9.503399963378905
    },
    {
      "time": "2026-06-02",
      "value": 9.506199970245362
    },
    {
      "time": "2026-06-03",
      "value": 9.509199962615966
    },
    {
      "time": "2026-06-04",
      "value": 9.511999950408935
    },
    {
      "time": "2026-06-05",
      "value": 9.51399995803833
    },
    {
      "time": "2026-06-08",
      "value": 9.517799968719482
    },
    {
      "time": "2026-06-09",
      "value": 9.527599964141846
    },
    {
      "time": "2026-06-10",
      "value": 9.539199962615967
    },
    {
      "time": "2026-06-11",
      "value": 9.550599956512452
    },
    {
      "time": "2026-06-12",
      "value": 9.562599964141846
    },
    {
      "time": "2026-06-15",
      "value": 9.570799961090088
    },
    {
      "time": "2026-06-16",
      "value": 9.58139995574951
    },
    {
      "time": "2026-06-17",
      "value": 9.595399951934814
    },
    {
      "time": "2026-06-18",
      "value": 9.61419994354248
    },
    {
      "time": "2026-06-22",
      "value": 9.631199932098388
    },
    {
      "time": "2026-06-23",
      "value": 9.65419994354248
    },
    {
      "time": "2026-06-24",
      "value": 9.676999950408936
    },
    {
      "time": "2026-06-25",
      "value": 9.696199951171875
    },
    {
      "time": "2026-06-26",
      "value": 9.705799942016602
    },
    {
      "time": "2026-06-29",
      "value": 9.715399951934815
    },
    {
      "time": "2026-06-30",
      "value": 9.719799957275391
    },
    {
      "time": "2026-07-01",
      "value": 9.730599975585937
    },
    {
      "time": "2026-07-02",
      "value": 9.74479995727539
    },
    {
      "time": "2026-07-06",
      "value": 9.751199951171875
    },
    {
      "time": "2026-07-07",
      "value": 9.756599960327149
    },
    {
      "time": "2026-07-08",
      "value": 9.761399955749512
    },
    {
      "time": "2026-07-09",
      "value": 9.77319995880127
    },
    {
      "time": "2026-07-10",
      "value": 9.78149995803833
    },
    {
      "time": "2026-07-13",
      "value": 9.795099964141846
    },
    {
      "time": "2026-07-14",
      "value": 9.808099975585938
    },
    {
      "time": "2026-07-15",
      "value": 9.82129997253418
    },
    {
      "time": "2026-07-16",
      "value": 9.831699981689454
    },
    {
      "time": "2026-07-17",
      "value": 9.838499965667724
    },
    {
      "time": "2026-07-20",
      "value": 9.8428999710083
    },
    {
      "time": "2026-07-21",
      "value": 9.849099960327148
    },
    {
      "time": "2026-07-22",
      "value": 9.859499950408935
    },
    {
      "time": "2026-07-23",
      "value": 9.86669994354248
    },
    {
      "time": "2026-07-24",
      "value": 9.873299942016601
    },
    {
      "time": "2026-07-27",
      "value": 9.878899955749512
    },
    {
      "time": "2026-07-28",
      "value": 9.870299949645997
    },
    {
      "time": "2026-07-29",
      "value": 9.863299961090087
    },
    {
      "time": "2026-07-30",
      "value": 9.850299968719483
    },
    {
      "time": "2026-07-31",
      "value": 9.839299964904786
    },
    {
      "time": "2026-08-03",
      "value": 9.829499950408936
    },
    {
      "time": "2026-08-04",
      "value": 9.819899959564209
    },
    {
      "time": "2026-08-05",
      "value": 9.80909996032715
    },
    {
      "time": "2026-08-06",
      "value": 9.79729995727539
    },
    {
      "time": "2026-08-07",
      "value": 9.787899951934815
    },
    {
      "time": "2026-08-10",
      "value": 9.78119997024536
    },
    {
      "time": "2026-08-11",
      "value": 9.776799964904786
    },
    {
      "time": "2026-08-12",
      "value": 9.771599960327148
    },
    {
      "time": "2026-08-13",
      "value": 9.76339994430542
    },
    {
      "time": "2026-08-14",
      "value": 9.757399959564209
    },
    {
      "time": "2026-08-17",
      "value": 9.74979995727539
    },
    {
      "time": "2026-08-18",
      "value": 9.746399955749512
    },
    {
      "time": "2026-08-19",
      "value": 9.740199947357178
    },
    {
      "time": "2026-08-20",
      "value": 9.735999946594239
    },
    {
      "time": "2026-08-21",
      "value": 9.73839994430542
    },
    {
      "time": "2026-08-24",
      "value": 9.743199939727782
    },
    {
      "time": "2026-08-25",
      "value": 9.746999931335449
    },
    {
      "time": "2026-08-26",
      "value": 9.750599918365479
    },
    {
      "time": "2026-08-27",
      "value": 9.753599929809571
    },
    {
      "time": "2026-08-28",
      "value": 9.757599925994873
    },
    {
      "time": "2026-08-31",
      "value": 9.759599933624267
    },
    {
      "time": "2026-09-01",
      "value": 9.761999950408935
    },
    {
      "time": "2026-09-02",
      "value": 9.759399948120118
    },
    {
      "time": "2026-09-03",
      "value": 9.756799945831299
    },
    {
      "time": "2026-09-04",
      "value": 9.755199947357177
    },
    {
      "time": "2026-09-08",
      "value": 9.76059995651245
    },
    {
      "time": "2026-09-09",
      "value": 9.766999950408936
    },
    {
      "time": "2026-09-10",
      "value": 9.775099945068359
    },
    {
      "time": "2026-09-11",
      "value": 9.77749994277954
    },
    {
      "time": "2026-09-14",
      "value": 9.782899951934814
    }
  ],
  "analysis": null
}