{
  "ok": true,
  "cached": false,
  "ticker": "LSF",
  "price": 3.91,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Kroger Q2 Earnings Beat on Cost Savings, Sales Outlook Cut",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kroger-q2-earnings-beat-cost-172300340.html",
      "published": "2026-09-14"
    },
    {
      "title": "Can Mondelez's Productivity Gains Offset Elevated Cocoa Cost Pressure?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mondelezs-productivity-gains-offset-elevated-133200328.html",
      "published": "2026-09-11"
    },
    {
      "title": "Ingredion's Mexico Headwinds Persist: Can LATAM Profitability Recover?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ingredions-mexico-headwinds-persist-latam-141800635.html",
      "published": "2026-09-10"
    },
    {
      "title": "CHWY Q2 Earnings Meet Estimates, Sales Beat on Customer Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/chwy-q2-earnings-meet-estimates-135500670.html",
      "published": "2026-09-10"
    },
    {
      "title": "CASY Q1 Earnings Beat Estimates on Inside and Fuel Gains",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/casy-q1-earnings-beat-estimates-151700873.html",
      "published": "2026-09-09"
    },
    {
      "title": "Hershey's Salty Snacks Demand Is Strong: Can Supply Catch Up Soon?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hersheys-salty-snacks-demand-strong-142900888.html",
      "published": "2026-09-09"
    },
    {
      "title": "Can Chefs' Warehouse's Strong Growth Momentum Continue Into 2027?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/chefs-warehouses-strong-growth-momentum-143300930.html",
      "published": "2026-09-08"
    },
    {
      "title": "Laird Superfood Appoints Mark Johnson as Chief Financial Officer",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/laird-superfood-appoints-mark-johnson-214100699.html",
      "published": "2026-09-04"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 5.769999980926514,
      "high": 5.849999904632568,
      "low": 5.675000190734863,
      "close": 5.760000228881836,
      "volume": 25200
    },
    {
      "time": "2025-09-16",
      "open": 5.75,
      "high": 5.843999862670898,
      "low": 5.610000133514404,
      "close": 5.630000114440918,
      "volume": 22200
    },
    {
      "time": "2025-09-17",
      "open": 5.690000057220459,
      "high": 5.739999771118164,
      "low": 5.559999942779541,
      "close": 5.690000057220459,
      "volume": 34100
    },
    {
      "time": "2025-09-18",
      "open": 5.739999771118164,
      "high": 5.960000038146973,
      "low": 5.690000057220459,
      "close": 5.960000038146973,
      "volume": 25500
    },
    {
      "time": "2025-09-19",
      "open": 5.949999809265137,
      "high": 6.179999828338623,
      "low": 5.690000057220459,
      "close": 6.099999904632568,
      "volume": 37100
    },
    {
      "time": "2025-09-22",
      "open": 6.130000114440918,
      "high": 6.260000228881836,
      "low": 5.920000076293945,
      "close": 6.260000228881836,
      "volume": 16300
    },
    {
      "time": "2025-09-23",
      "open": 6.090000152587891,
      "high": 6.329999923706055,
      "low": 6.050000190734863,
      "close": 6.329999923706055,
      "volume": 33700
    },
    {
      "time": "2025-09-24",
      "open": 6.260000228881836,
      "high": 6.5,
      "low": 6.190000057220459,
      "close": 6.239999771118164,
      "volume": 19100
    },
    {
      "time": "2025-09-25",
      "open": 6.170000076293945,
      "high": 6.309999942779541,
      "low": 5.800000190734863,
      "close": 5.809999942779541,
      "volume": 13100
    },
    {
      "time": "2025-09-26",
      "open": 5.855000019073486,
      "high": 5.889999866485596,
      "low": 5.690000057220459,
      "close": 5.829999923706055,
      "volume": 18900
    },
    {
      "time": "2025-09-29",
      "open": 5.800000190734863,
      "high": 5.880000114440918,
      "low": 5.699999809265137,
      "close": 5.78000020980835,
      "volume": 13600
    },
    {
      "time": "2025-09-30",
      "open": 5.75,
      "high": 5.75,
      "low": 5.5,
      "close": 5.579999923706055,
      "volume": 27000
    },
    {
      "time": "2025-10-01",
      "open": 5.610000133514404,
      "high": 5.75,
      "low": 5.5,
      "close": 5.639999866485596,
      "volume": 18400
    },
    {
      "time": "2025-10-02",
      "open": 5.538000106811523,
      "high": 5.71999979019165,
      "low": 5.538000106811523,
      "close": 5.630000114440918,
      "volume": 6400
    },
    {
      "time": "2025-10-03",
      "open": 5.510000228881836,
      "high": 5.78000020980835,
      "low": 5.510000228881836,
      "close": 5.699999809265137,
      "volume": 35500
    },
    {
      "time": "2025-10-06",
      "open": 5.730000019073486,
      "high": 5.849999904632568,
      "low": 5.650000095367432,
      "close": 5.75,
      "volume": 25800
    },
    {
      "time": "2025-10-07",
      "open": 5.710000038146973,
      "high": 5.889999866485596,
      "low": 5.639999866485596,
      "close": 5.670000076293945,
      "volume": 29100
    },
    {
      "time": "2025-10-08",
      "open": 5.650000095367432,
      "high": 5.714000225067139,
      "low": 5.60099983215332,
      "close": 5.670000076293945,
      "volume": 32700
    },
    {
      "time": "2025-10-09",
      "open": 5.699999809265137,
      "high": 5.760000228881836,
      "low": 5.360000133514404,
      "close": 5.414999961853027,
      "volume": 67500
    },
    {
      "time": "2025-10-10",
      "open": 5.820000171661377,
      "high": 5.849999904632568,
      "low": 5.269999980926514,
      "close": 5.349999904632568,
      "volume": 22000
    },
    {
      "time": "2025-10-13",
      "open": 5.380000114440918,
      "high": 5.585000038146973,
      "low": 5.179999828338623,
      "close": 5.340000152587891,
      "volume": 34500
    },
    {
      "time": "2025-10-14",
      "open": 5.199999809265137,
      "high": 5.360000133514404,
      "low": 5,
      "close": 5.099999904632568,
      "volume": 21400
    },
    {
      "time": "2025-10-15",
      "open": 5.159999847412109,
      "high": 5.429999828338623,
      "low": 5.079999923706055,
      "close": 5.230000019073486,
      "volume": 23600
    },
    {
      "time": "2025-10-16",
      "open": 5.230000019073486,
      "high": 5.360000133514404,
      "low": 5.050000190734863,
      "close": 5.139999866485596,
      "volume": 27800
    },
    {
      "time": "2025-10-17",
      "open": 5.079999923706055,
      "high": 5.2230000495910645,
      "low": 4.840000152587891,
      "close": 4.920000076293945,
      "volume": 33300
    },
    {
      "time": "2025-10-20",
      "open": 5,
      "high": 5.199999809265137,
      "low": 4.849999904632568,
      "close": 4.909999847412109,
      "volume": 48600
    },
    {
      "time": "2025-10-21",
      "open": 4.920000076293945,
      "high": 5.289999961853027,
      "low": 4.900000095367432,
      "close": 5.21999979019165,
      "volume": 37600
    },
    {
      "time": "2025-10-22",
      "open": 5.159999847412109,
      "high": 5.349999904632568,
      "low": 5.03000020980835,
      "close": 5.139999866485596,
      "volume": 15800
    },
    {
      "time": "2025-10-23",
      "open": 5.090000152587891,
      "high": 5.254000186920166,
      "low": 4.989999771118164,
      "close": 5,
      "volume": 11400
    },
    {
      "time": "2025-10-24",
      "open": 5.039999961853027,
      "high": 5.079999923706055,
      "low": 4.809999942779541,
      "close": 4.820000171661377,
      "volume": 28800
    },
    {
      "time": "2025-10-27",
      "open": 4.940000057220459,
      "high": 5.039999961853027,
      "low": 4.697000026702881,
      "close": 4.949999809265137,
      "volume": 78300
    },
    {
      "time": "2025-10-28",
      "open": 4.869999885559082,
      "high": 4.909999847412109,
      "low": 4.699999809265137,
      "close": 4.75,
      "volume": 14100
    },
    {
      "time": "2025-10-29",
      "open": 4.760000228881836,
      "high": 4.829999923706055,
      "low": 4.599999904632568,
      "close": 4.639999866485596,
      "volume": 33800
    },
    {
      "time": "2025-10-30",
      "open": 4.590000152587891,
      "high": 4.829999923706055,
      "low": 4.5,
      "close": 4.800000190734863,
      "volume": 23000
    },
    {
      "time": "2025-10-31",
      "open": 4.789999961853027,
      "high": 5.056000232696533,
      "low": 4.73799991607666,
      "close": 4.949999809265137,
      "volume": 68000
    },
    {
      "time": "2025-11-03",
      "open": 4.949999809265137,
      "high": 4.949999809265137,
      "low": 4.699999809265137,
      "close": 4.909999847412109,
      "volume": 17400
    },
    {
      "time": "2025-11-04",
      "open": 4.739999771118164,
      "high": 4.895999908447266,
      "low": 4.400000095367432,
      "close": 4.489999771118164,
      "volume": 54100
    },
    {
      "time": "2025-11-05",
      "open": 4.46999979019165,
      "high": 4.650000095367432,
      "low": 4.449999809265137,
      "close": 4.510000228881836,
      "volume": 25800
    },
    {
      "time": "2025-11-06",
      "open": 4.489999771118164,
      "high": 4.599999904632568,
      "low": 4.0269999504089355,
      "close": 4.050000190734863,
      "volume": 90800
    },
    {
      "time": "2025-11-07",
      "open": 4,
      "high": 4.245999813079834,
      "low": 4,
      "close": 4.150000095367432,
      "volume": 62900
    },
    {
      "time": "2025-11-10",
      "open": 4.150000095367432,
      "high": 4.300000190734863,
      "low": 4.070000171661377,
      "close": 4.179999828338623,
      "volume": 39800
    },
    {
      "time": "2025-11-11",
      "open": 3.009999990463257,
      "high": 3.134000062942505,
      "low": 2.6700000762939453,
      "close": 2.880000114440918,
      "volume": 698900
    },
    {
      "time": "2025-11-12",
      "open": 2.9000000953674316,
      "high": 2.930000066757202,
      "low": 2.515000104904175,
      "close": 2.7100000381469727,
      "volume": 218300
    },
    {
      "time": "2025-11-13",
      "open": 2.7699999809265137,
      "high": 2.9200000762939453,
      "low": 2.627000093460083,
      "close": 2.7699999809265137,
      "volume": 140700
    },
    {
      "time": "2025-11-14",
      "open": 2.759999990463257,
      "high": 2.759999990463257,
      "low": 2.558000087738037,
      "close": 2.6700000762939453,
      "volume": 94000
    },
    {
      "time": "2025-11-17",
      "open": 2.6700000762939453,
      "high": 2.7100000381469727,
      "low": 2.4800000190734863,
      "close": 2.509999990463257,
      "volume": 79500
    },
    {
      "time": "2025-11-18",
      "open": 2.5199999809265137,
      "high": 2.757999897003174,
      "low": 2.428999900817871,
      "close": 2.6700000762939453,
      "volume": 88700
    },
    {
      "time": "2025-11-19",
      "open": 2.630000114440918,
      "high": 2.760999917984009,
      "low": 2.5429999828338623,
      "close": 2.5999999046325684,
      "volume": 59100
    },
    {
      "time": "2025-11-20",
      "open": 2.5799999237060547,
      "high": 2.630000114440918,
      "low": 2.4800000190734863,
      "close": 2.4800000190734863,
      "volume": 29200
    },
    {
      "time": "2025-11-21",
      "open": 2.5199999809265137,
      "high": 2.5899999141693115,
      "low": 2.4660000801086426,
      "close": 2.5799999237060547,
      "volume": 55100
    },
    {
      "time": "2025-11-24",
      "open": 2.5899999141693115,
      "high": 2.8399999141693115,
      "low": 2.559999942779541,
      "close": 2.7300000190734863,
      "volume": 52000
    },
    {
      "time": "2025-11-25",
      "open": 2.700000047683716,
      "high": 2.819999933242798,
      "low": 2.5999999046325684,
      "close": 2.640000104904175,
      "volume": 26900
    },
    {
      "time": "2025-11-26",
      "open": 2.6600000858306885,
      "high": 2.7200000286102295,
      "low": 2.5999999046325684,
      "close": 2.5999999046325684,
      "volume": 75000
    },
    {
      "time": "2025-11-28",
      "open": 2.640000104904175,
      "high": 2.7799999713897705,
      "low": 2.625,
      "close": 2.740000009536743,
      "volume": 43200
    },
    {
      "time": "2025-12-01",
      "open": 2.740000009536743,
      "high": 2.7799999713897705,
      "low": 2.558000087738037,
      "close": 2.5999999046325684,
      "volume": 34100
    },
    {
      "time": "2025-12-02",
      "open": 2.640000104904175,
      "high": 2.640000104904175,
      "low": 2.5299999713897705,
      "close": 2.5899999141693115,
      "volume": 30300
    },
    {
      "time": "2025-12-03",
      "open": 2.5199999809265137,
      "high": 2.611999988555908,
      "low": 2.434999942779541,
      "close": 2.450000047683716,
      "volume": 61600
    },
    {
      "time": "2025-12-04",
      "open": 2.440000057220459,
      "high": 2.450000047683716,
      "low": 2.25,
      "close": 2.2699999809265137,
      "volume": 277000
    },
    {
      "time": "2025-12-05",
      "open": 2.3299999237060547,
      "high": 2.4200000762939453,
      "low": 2.180000066757202,
      "close": 2.369999885559082,
      "volume": 192800
    },
    {
      "time": "2025-12-08",
      "open": 2.390000104904175,
      "high": 2.390000104904175,
      "low": 2.259999990463257,
      "close": 2.369999885559082,
      "volume": 70600
    },
    {
      "time": "2025-12-09",
      "open": 2.299999952316284,
      "high": 2.359999895095825,
      "low": 2.130000114440918,
      "close": 2.200000047683716,
      "volume": 176000
    },
    {
      "time": "2025-12-10",
      "open": 2.1600000858306885,
      "high": 2.5199999809265137,
      "low": 2.1500000953674316,
      "close": 2.390000104904175,
      "volume": 124000
    },
    {
      "time": "2025-12-11",
      "open": 2.4000000953674316,
      "high": 2.4000000953674316,
      "low": 2.2200000286102295,
      "close": 2.259999990463257,
      "volume": 200100
    },
    {
      "time": "2025-12-12",
      "open": 2.25,
      "high": 2.25,
      "low": 2.065000057220459,
      "close": 2.069999933242798,
      "volume": 164400
    },
    {
      "time": "2025-12-15",
      "open": 2.130000114440918,
      "high": 2.1500000953674316,
      "low": 2.0199999809265137,
      "close": 2.0199999809265137,
      "volume": 171800
    },
    {
      "time": "2025-12-16",
      "open": 2.049999952316284,
      "high": 2.25,
      "low": 2.0480000972747803,
      "close": 2.069999933242798,
      "volume": 218500
    },
    {
      "time": "2025-12-17",
      "open": 2.069999933242798,
      "high": 2.0999999046325684,
      "low": 1.9900000095367432,
      "close": 2.0199999809265137,
      "volume": 161700
    },
    {
      "time": "2025-12-18",
      "open": 2.0199999809265137,
      "high": 2.119999885559082,
      "low": 2,
      "close": 2.0199999809265137,
      "volume": 211300
    },
    {
      "time": "2025-12-19",
      "open": 2.0299999713897705,
      "high": 2.3450000286102295,
      "low": 1.9900000095367432,
      "close": 2.200000047683716,
      "volume": 399900
    },
    {
      "time": "2025-12-22",
      "open": 2.319999933242798,
      "high": 2.5899999141693115,
      "low": 1.9800000190734863,
      "close": 2.5299999713897705,
      "volume": 867300
    },
    {
      "time": "2025-12-23",
      "open": 2.4700000286102295,
      "high": 2.5299999713897705,
      "low": 2.119999885559082,
      "close": 2.1600000858306885,
      "volume": 249100
    },
    {
      "time": "2025-12-24",
      "open": 2.25,
      "high": 2.4000000953674316,
      "low": 2.200000047683716,
      "close": 2.2899999618530273,
      "volume": 101400
    },
    {
      "time": "2025-12-26",
      "open": 2.3499999046325684,
      "high": 2.6700000762939453,
      "low": 2.299999952316284,
      "close": 2.549999952316284,
      "volume": 234100
    },
    {
      "time": "2025-12-29",
      "open": 2.5299999713897705,
      "high": 2.5399999618530273,
      "low": 2.259999990463257,
      "close": 2.259999990463257,
      "volume": 175000
    },
    {
      "time": "2025-12-30",
      "open": 2.319999933242798,
      "high": 2.380000114440918,
      "low": 2.200000047683716,
      "close": 2.200000047683716,
      "volume": 103200
    },
    {
      "time": "2025-12-31",
      "open": 2.190000057220459,
      "high": 2.2850000858306885,
      "low": 2.119999885559082,
      "close": 2.2200000286102295,
      "volume": 104800
    },
    {
      "time": "2026-01-02",
      "open": 2.259999990463257,
      "high": 2.3369998931884766,
      "low": 2.1600000858306885,
      "close": 2.2300000190734863,
      "volume": 78700
    },
    {
      "time": "2026-01-05",
      "open": 2.25,
      "high": 2.4100000858306885,
      "low": 2.2300000190734863,
      "close": 2.369999885559082,
      "volume": 70100
    },
    {
      "time": "2026-01-06",
      "open": 2.369999885559082,
      "high": 2.390000104904175,
      "low": 2.259999990463257,
      "close": 2.2799999713897705,
      "volume": 95400
    },
    {
      "time": "2026-01-07",
      "open": 2.299999952316284,
      "high": 2.4600000381469727,
      "low": 2.2279999256134033,
      "close": 2.380000114440918,
      "volume": 111100
    },
    {
      "time": "2026-01-08",
      "open": 2.369999885559082,
      "high": 2.4600000381469727,
      "low": 2.3610000610351562,
      "close": 2.380000114440918,
      "volume": 32200
    },
    {
      "time": "2026-01-09",
      "open": 2.4100000858306885,
      "high": 2.450000047683716,
      "low": 2.2799999713897705,
      "close": 2.3299999237060547,
      "volume": 38800
    },
    {
      "time": "2026-01-12",
      "open": 2.3399999141693115,
      "high": 2.565000057220459,
      "low": 2.309999942779541,
      "close": 2.5,
      "volume": 77900
    },
    {
      "time": "2026-01-13",
      "open": 2.569999933242798,
      "high": 2.880000114440918,
      "low": 2.490000009536743,
      "close": 2.759999990463257,
      "volume": 176000
    },
    {
      "time": "2026-01-14",
      "open": 2.819999933242798,
      "high": 2.8299999237060547,
      "low": 2.622999906539917,
      "close": 2.7100000381469727,
      "volume": 69900
    },
    {
      "time": "2026-01-15",
      "open": 2.7300000190734863,
      "high": 2.8499999046325684,
      "low": 2.559999942779541,
      "close": 2.8399999141693115,
      "volume": 152800
    },
    {
      "time": "2026-01-16",
      "open": 2.8399999141693115,
      "high": 3.5,
      "low": 2.76200008392334,
      "close": 3.3399999141693115,
      "volume": 391200
    },
    {
      "time": "2026-01-20",
      "open": 3.5,
      "high": 3.555000066757202,
      "low": 3.059999942779541,
      "close": 3.1600000858306885,
      "volume": 246200
    },
    {
      "time": "2026-01-21",
      "open": 3.190000057220459,
      "high": 3.569999933242798,
      "low": 3.109999895095825,
      "close": 3.359999895095825,
      "volume": 226900
    },
    {
      "time": "2026-01-22",
      "open": 3.4600000381469727,
      "high": 3.619999885559082,
      "low": 3.259999990463257,
      "close": 3.4700000286102295,
      "volume": 199100
    },
    {
      "time": "2026-01-23",
      "open": 3.5199999809265137,
      "high": 3.5799999237060547,
      "low": 3.180000066757202,
      "close": 3.2899999618530273,
      "volume": 115800
    },
    {
      "time": "2026-01-26",
      "open": 3.25,
      "high": 3.3299999237060547,
      "low": 3.0999999046325684,
      "close": 3.25,
      "volume": 82500
    },
    {
      "time": "2026-01-27",
      "open": 3.259999990463257,
      "high": 3.369999885559082,
      "low": 3.069999933242798,
      "close": 3.259999990463257,
      "volume": 72200
    },
    {
      "time": "2026-01-28",
      "open": 3.2300000190734863,
      "high": 3.4000000953674316,
      "low": 3.130000114440918,
      "close": 3.299999952316284,
      "volume": 75200
    },
    {
      "time": "2026-01-29",
      "open": 3.2799999713897705,
      "high": 3.328000068664551,
      "low": 2.9700000286102295,
      "close": 3.109999895095825,
      "volume": 54900
    },
    {
      "time": "2026-01-30",
      "open": 3.0799999237060547,
      "high": 3.190000057220459,
      "low": 3.0799999237060547,
      "close": 3.109999895095825,
      "volume": 18400
    },
    {
      "time": "2026-02-02",
      "open": 3.0399999618530273,
      "high": 3.5799999237060547,
      "low": 3.0299999713897705,
      "close": 3.0399999618530273,
      "volume": 119600
    },
    {
      "time": "2026-02-03",
      "open": 3.0399999618530273,
      "high": 3.0399999618530273,
      "low": 2.700000047683716,
      "close": 2.7799999713897705,
      "volume": 128300
    },
    {
      "time": "2026-02-04",
      "open": 2.7950000762939453,
      "high": 2.930000066757202,
      "low": 2.7200000286102295,
      "close": 2.75,
      "volume": 85200
    },
    {
      "time": "2026-02-05",
      "open": 2.6700000762939453,
      "high": 2.700000047683716,
      "low": 2.5,
      "close": 2.680000066757202,
      "volume": 107300
    },
    {
      "time": "2026-02-06",
      "open": 2.7200000286102295,
      "high": 2.7760000228881836,
      "low": 2.5999999046325684,
      "close": 2.6500000953674316,
      "volume": 116700
    },
    {
      "time": "2026-02-09",
      "open": 2.7699999809265137,
      "high": 3.4000000953674316,
      "low": 2.490000009536743,
      "close": 2.6500000953674316,
      "volume": 132500
    },
    {
      "time": "2026-02-10",
      "open": 2.609999895095825,
      "high": 2.806999921798706,
      "low": 2.609999895095825,
      "close": 2.6500000953674316,
      "volume": 35000
    },
    {
      "time": "2026-02-11",
      "open": 2.6700000762939453,
      "high": 2.700000047683716,
      "low": 2.5299999713897705,
      "close": 2.630000114440918,
      "volume": 49100
    },
    {
      "time": "2026-02-12",
      "open": 2.630000114440918,
      "high": 2.809999942779541,
      "low": 2.5,
      "close": 2.7100000381469727,
      "volume": 134600
    },
    {
      "time": "2026-02-13",
      "open": 2.7699999809265137,
      "high": 2.950000047683716,
      "low": 2.700000047683716,
      "close": 2.9100000858306885,
      "volume": 93800
    },
    {
      "time": "2026-02-17",
      "open": 2.9100000858306885,
      "high": 2.9700000286102295,
      "low": 2.680000066757202,
      "close": 2.880000114440918,
      "volume": 75700
    },
    {
      "time": "2026-02-18",
      "open": 2.859999895095825,
      "high": 3.059999942779541,
      "low": 2.859999895095825,
      "close": 2.869999885559082,
      "volume": 52700
    },
    {
      "time": "2026-02-19",
      "open": 2.9000000953674316,
      "high": 3.119999885559082,
      "low": 2.799999952316284,
      "close": 2.9800000190734863,
      "volume": 62000
    },
    {
      "time": "2026-02-20",
      "open": 2.950000047683716,
      "high": 2.950000047683716,
      "low": 2.6500000953674316,
      "close": 2.930000066757202,
      "volume": 46800
    },
    {
      "time": "2026-02-23",
      "open": 2.880000114440918,
      "high": 2.9679999351501465,
      "low": 2.799999952316284,
      "close": 2.8499999046325684,
      "volume": 24100
    },
    {
      "time": "2026-02-24",
      "open": 2.7850000858306885,
      "high": 2.950000047683716,
      "low": 2.7300000190734863,
      "close": 2.940000057220459,
      "volume": 31800
    },
    {
      "time": "2026-02-25",
      "open": 2.924999952316284,
      "high": 2.989000082015991,
      "low": 2.880000114440918,
      "close": 2.950000047683716,
      "volume": 18800
    },
    {
      "time": "2026-02-26",
      "open": 2.890000104904175,
      "high": 2.924999952316284,
      "low": 2.7300000190734863,
      "close": 2.859999895095825,
      "volume": 18300
    },
    {
      "time": "2026-02-27",
      "open": 2.7699999809265137,
      "high": 2.819999933242798,
      "low": 2.7100000381469727,
      "close": 2.7200000286102295,
      "volume": 44800
    },
    {
      "time": "2026-03-02",
      "open": 2.7869999408721924,
      "high": 2.9000000953674316,
      "low": 2.690000057220459,
      "close": 2.7200000286102295,
      "volume": 15200
    },
    {
      "time": "2026-03-03",
      "open": 2.640000104904175,
      "high": 2.7200000286102295,
      "low": 2.559999942779541,
      "close": 2.619999885559082,
      "volume": 26400
    },
    {
      "time": "2026-03-04",
      "open": 2.630000114440918,
      "high": 2.680000066757202,
      "low": 2.5899999141693115,
      "close": 2.640000104904175,
      "volume": 37300
    },
    {
      "time": "2026-03-05",
      "open": 2.6700000762939453,
      "high": 2.7149999141693115,
      "low": 2.549999952316284,
      "close": 2.549999952316284,
      "volume": 52300
    },
    {
      "time": "2026-03-06",
      "open": 2.640000104904175,
      "high": 2.640000104904175,
      "low": 2.369999885559082,
      "close": 2.4200000762939453,
      "volume": 111200
    },
    {
      "time": "2026-03-09",
      "open": 2.4000000953674316,
      "high": 2.509999990463257,
      "low": 2.299999952316284,
      "close": 2.4600000381469727,
      "volume": 22100
    },
    {
      "time": "2026-03-10",
      "open": 2.490000009536743,
      "high": 2.5850000381469727,
      "low": 2.430000066757202,
      "close": 2.434999942779541,
      "volume": 26700
    },
    {
      "time": "2026-03-11",
      "open": 2.4700000286102295,
      "high": 2.619999885559082,
      "low": 2.380000114440918,
      "close": 2.4800000190734863,
      "volume": 21400
    },
    {
      "time": "2026-03-12",
      "open": 2.509999990463257,
      "high": 2.680000066757202,
      "low": 2.359999895095825,
      "close": 2.5,
      "volume": 115600
    },
    {
      "time": "2026-03-13",
      "open": 2.450000047683716,
      "high": 2.450000047683716,
      "low": 2.309999942779541,
      "close": 2.4000000953674316,
      "volume": 40000
    },
    {
      "time": "2026-03-16",
      "open": 2.4100000858306885,
      "high": 2.5899999141693115,
      "low": 2.3550000190734863,
      "close": 2.5799999237060547,
      "volume": 39600
    },
    {
      "time": "2026-03-17",
      "open": 2.5899999141693115,
      "high": 2.5999999046325684,
      "low": 2.3499999046325684,
      "close": 2.4200000762939453,
      "volume": 27100
    },
    {
      "time": "2026-03-18",
      "open": 2.430000066757202,
      "high": 2.5399999618530273,
      "low": 2.359999895095825,
      "close": 2.5299999713897705,
      "volume": 68300
    },
    {
      "time": "2026-03-19",
      "open": 2.4800000190734863,
      "high": 2.490000009536743,
      "low": 2.3399999141693115,
      "close": 2.490000009536743,
      "volume": 19900
    },
    {
      "time": "2026-03-20",
      "open": 2.4549999237060547,
      "high": 2.4800000190734863,
      "low": 2.3299999237060547,
      "close": 2.390000104904175,
      "volume": 89500
    },
    {
      "time": "2026-03-23",
      "open": 2.390000104904175,
      "high": 2.430000066757202,
      "low": 2.1500000953674316,
      "close": 2.190000057220459,
      "volume": 56100
    },
    {
      "time": "2026-03-24",
      "open": 2.2200000286102295,
      "high": 2.309999942779541,
      "low": 2.119999885559082,
      "close": 2.2100000381469727,
      "volume": 108000
    },
    {
      "time": "2026-03-25",
      "open": 2.200000047683716,
      "high": 2.2799999713897705,
      "low": 2.1670000553131104,
      "close": 2.240000009536743,
      "volume": 27200
    },
    {
      "time": "2026-03-26",
      "open": 2.380000114440918,
      "high": 2.4600000381469727,
      "low": 2.200000047683716,
      "close": 2.25,
      "volume": 130900
    },
    {
      "time": "2026-03-27",
      "open": 2,
      "high": 2.130000114440918,
      "low": 1.9600000381469727,
      "close": 2.049999952316284,
      "volume": 83400
    },
    {
      "time": "2026-03-30",
      "open": 2.069999933242798,
      "high": 2.1500000953674316,
      "low": 2.0199999809265137,
      "close": 2.130000114440918,
      "volume": 41100
    },
    {
      "time": "2026-03-31",
      "open": 2.109999895095825,
      "high": 2.200000047683716,
      "low": 2.109999895095825,
      "close": 2.1500000953674316,
      "volume": 14000
    },
    {
      "time": "2026-04-01",
      "open": 2.1700000762939453,
      "high": 2.609999895095825,
      "low": 2.1600000858306885,
      "close": 2.369999885559082,
      "volume": 43500
    },
    {
      "time": "2026-04-02",
      "open": 2.359999895095825,
      "high": 2.569999933242798,
      "low": 2.2799999713897705,
      "close": 2.4700000286102295,
      "volume": 45000
    },
    {
      "time": "2026-04-06",
      "open": 2.5,
      "high": 2.5399999618530273,
      "low": 2.3380000591278076,
      "close": 2.5,
      "volume": 21900
    },
    {
      "time": "2026-04-07",
      "open": 2.4800000190734863,
      "high": 2.549999952316284,
      "low": 2.3499999046325684,
      "close": 2.3499999046325684,
      "volume": 19500
    },
    {
      "time": "2026-04-08",
      "open": 2.5,
      "high": 2.5399999618530273,
      "low": 2.359999895095825,
      "close": 2.390000104904175,
      "volume": 24600
    },
    {
      "time": "2026-04-09",
      "open": 2.3499999046325684,
      "high": 2.4100000858306885,
      "low": 2.309999942779541,
      "close": 2.309999942779541,
      "volume": 8400
    },
    {
      "time": "2026-04-10",
      "open": 2.3299999237060547,
      "high": 2.4000000953674316,
      "low": 2.25,
      "close": 2.309999942779541,
      "volume": 46500
    },
    {
      "time": "2026-04-13",
      "open": 2.25,
      "high": 2.4000000953674316,
      "low": 2.25,
      "close": 2.259999990463257,
      "volume": 16800
    },
    {
      "time": "2026-04-14",
      "open": 2.2799999713897705,
      "high": 2.4600000381469727,
      "low": 2.259999990463257,
      "close": 2.440000057220459,
      "volume": 20700
    },
    {
      "time": "2026-04-15",
      "open": 2.430000066757202,
      "high": 2.8499999046325684,
      "low": 2.430000066757202,
      "close": 2.7699999809265137,
      "volume": 82700
    },
    {
      "time": "2026-04-16",
      "open": 2.7200000286102295,
      "high": 2.859999895095825,
      "low": 2.549999952316284,
      "close": 2.8499999046325684,
      "volume": 82800
    },
    {
      "time": "2026-04-17",
      "open": 2.819999933242798,
      "high": 3.140000104904175,
      "low": 2.760999917984009,
      "close": 3.049999952316284,
      "volume": 72400
    },
    {
      "time": "2026-04-20",
      "open": 3.0199999809265137,
      "high": 3.140000104904175,
      "low": 2.947000026702881,
      "close": 3.140000104904175,
      "volume": 13100
    },
    {
      "time": "2026-04-21",
      "open": 2.990000009536743,
      "high": 3.174999952316284,
      "low": 2.8519999980926514,
      "close": 3.049999952316284,
      "volume": 341600
    },
    {
      "time": "2026-04-22",
      "open": 3.049999952316284,
      "high": 3.049999952316284,
      "low": 2.950000047683716,
      "close": 2.990000009536743,
      "volume": 19500
    },
    {
      "time": "2026-04-23",
      "open": 2.9700000286102295,
      "high": 3.0999999046325684,
      "low": 2.940000057220459,
      "close": 3.0399999618530273,
      "volume": 16800
    },
    {
      "time": "2026-04-24",
      "open": 3.0399999618530273,
      "high": 3.174999952316284,
      "low": 3.009999990463257,
      "close": 3.119999885559082,
      "volume": 59700
    },
    {
      "time": "2026-04-27",
      "open": 3.1700000762939453,
      "high": 3.4800000190734863,
      "low": 3.1700000762939453,
      "close": 3.3299999237060547,
      "volume": 55600
    },
    {
      "time": "2026-04-28",
      "open": 3.319999933242798,
      "high": 3.3399999141693115,
      "low": 3.1419999599456787,
      "close": 3.1700000762939453,
      "volume": 20600
    },
    {
      "time": "2026-04-29",
      "open": 3.1700000762939453,
      "high": 3.1700000762939453,
      "low": 2.950000047683716,
      "close": 3.069999933242798,
      "volume": 18600
    },
    {
      "time": "2026-04-30",
      "open": 3.0899999141693115,
      "high": 3.3889999389648438,
      "low": 3.066999912261963,
      "close": 3.190000057220459,
      "volume": 40700
    },
    {
      "time": "2026-05-01",
      "open": 3.3299999237060547,
      "high": 3.380000114440918,
      "low": 3.0399999618530273,
      "close": 3.130000114440918,
      "volume": 41600
    },
    {
      "time": "2026-05-04",
      "open": 3.130000114440918,
      "high": 3.2799999713897705,
      "low": 3.0999999046325684,
      "close": 3.0999999046325684,
      "volume": 25800
    },
    {
      "time": "2026-05-05",
      "open": 3.119999885559082,
      "high": 3.130000114440918,
      "low": 2.9000000953674316,
      "close": 2.9100000858306885,
      "volume": 26600
    },
    {
      "time": "2026-05-06",
      "open": 2.950000047683716,
      "high": 3.0199999809265137,
      "low": 2.890000104904175,
      "close": 2.9800000190734863,
      "volume": 22400
    },
    {
      "time": "2026-05-07",
      "open": 3,
      "high": 3.200000047683716,
      "low": 3,
      "close": 3.1500000953674316,
      "volume": 51400
    },
    {
      "time": "2026-05-08",
      "open": 3.1500000953674316,
      "high": 3.1500000953674316,
      "low": 2.9800000190734863,
      "close": 3.049999952316284,
      "volume": 36100
    },
    {
      "time": "2026-05-11",
      "open": 3.009999990463257,
      "high": 3.0899999141693115,
      "low": 2.994999885559082,
      "close": 3,
      "volume": 29600
    },
    {
      "time": "2026-05-12",
      "open": 3.015000104904175,
      "high": 3.0299999713897705,
      "low": 2.880000114440918,
      "close": 2.880000114440918,
      "volume": 21900
    },
    {
      "time": "2026-05-13",
      "open": 2.890000104904175,
      "high": 3.0199999809265137,
      "low": 2.880000114440918,
      "close": 3,
      "volume": 26300
    },
    {
      "time": "2026-05-14",
      "open": 2.940000057220459,
      "high": 3.369999885559082,
      "low": 2.940000057220459,
      "close": 3.1600000858306885,
      "volume": 145400
    },
    {
      "time": "2026-05-15",
      "open": 3.390000104904175,
      "high": 3.390000104904175,
      "low": 2.930000066757202,
      "close": 2.930000066757202,
      "volume": 20000
    },
    {
      "time": "2026-05-18",
      "open": 2.9700000286102295,
      "high": 3.2300000190734863,
      "low": 2.9700000286102295,
      "close": 3.1500000953674316,
      "volume": 36000
    },
    {
      "time": "2026-05-19",
      "open": 3.1500000953674316,
      "high": 3.2100000381469727,
      "low": 3.0799999237060547,
      "close": 3.109999895095825,
      "volume": 31300
    },
    {
      "time": "2026-05-20",
      "open": 3.109999895095825,
      "high": 3.609999895095825,
      "low": 3.109999895095825,
      "close": 3.5199999809265137,
      "volume": 206500
    },
    {
      "time": "2026-05-21",
      "open": 3.5,
      "high": 3.5999999046325684,
      "low": 3.240000009536743,
      "close": 3.309999942779541,
      "volume": 70400
    },
    {
      "time": "2026-05-22",
      "open": 3.299999952316284,
      "high": 3.680000066757202,
      "low": 3.299999952316284,
      "close": 3.569999933242798,
      "volume": 74500
    },
    {
      "time": "2026-05-26",
      "open": 3.5799999237060547,
      "high": 3.6600000858306885,
      "low": 3.4600000381469727,
      "close": 3.5199999809265137,
      "volume": 36200
    },
    {
      "time": "2026-05-27",
      "open": 3.509999990463257,
      "high": 3.559999942779541,
      "low": 3.390000104904175,
      "close": 3.4649999141693115,
      "volume": 26000
    },
    {
      "time": "2026-05-28",
      "open": 3.440000057220459,
      "high": 3.4800000190734863,
      "low": 3.299999952316284,
      "close": 3.309999942779541,
      "volume": 31100
    },
    {
      "time": "2026-05-29",
      "open": 3.319999933242798,
      "high": 3.5799999237060547,
      "low": 3.2790000438690186,
      "close": 3.509999990463257,
      "volume": 58600
    },
    {
      "time": "2026-06-01",
      "open": 3.490000009536743,
      "high": 3.640000104904175,
      "low": 3.299999952316284,
      "close": 3.380000114440918,
      "volume": 24500
    },
    {
      "time": "2026-06-02",
      "open": 3.5,
      "high": 3.5,
      "low": 3.299999952316284,
      "close": 3.359999895095825,
      "volume": 70500
    },
    {
      "time": "2026-06-03",
      "open": 3.3499999046325684,
      "high": 3.3499999046325684,
      "low": 3.1500000953674316,
      "close": 3.190000057220459,
      "volume": 61700
    },
    {
      "time": "2026-06-04",
      "open": 3.180000066757202,
      "high": 3.450000047683716,
      "low": 3.119999885559082,
      "close": 3.359999895095825,
      "volume": 51000
    },
    {
      "time": "2026-06-05",
      "open": 3.319999933242798,
      "high": 3.440000057220459,
      "low": 3.2799999713897705,
      "close": 3.299999952316284,
      "volume": 29000
    },
    {
      "time": "2026-06-08",
      "open": 3.3499999046325684,
      "high": 3.4200000762939453,
      "low": 3.3399999141693115,
      "close": 3.390000104904175,
      "volume": 19100
    },
    {
      "time": "2026-06-09",
      "open": 3.390000104904175,
      "high": 3.5999999046325684,
      "low": 3.2899999618530273,
      "close": 3.390000104904175,
      "volume": 76900
    },
    {
      "time": "2026-06-10",
      "open": 3.430000066757202,
      "high": 3.569999933242798,
      "low": 3.365000009536743,
      "close": 3.4000000953674316,
      "volume": 56800
    },
    {
      "time": "2026-06-11",
      "open": 3.4000000953674316,
      "high": 3.6600000858306885,
      "low": 3.4000000953674316,
      "close": 3.619999885559082,
      "volume": 56600
    },
    {
      "time": "2026-06-12",
      "open": 3.609999895095825,
      "high": 3.759000062942505,
      "low": 3.5250000953674316,
      "close": 3.700000047683716,
      "volume": 45200
    },
    {
      "time": "2026-06-15",
      "open": 3.7799999713897705,
      "high": 4.320000171661377,
      "low": 3.7799999713897705,
      "close": 4.050000190734863,
      "volume": 88700
    },
    {
      "time": "2026-06-16",
      "open": 4.230000019073486,
      "high": 4.889999866485596,
      "low": 4.230000019073486,
      "close": 4.639999866485596,
      "volume": 259700
    },
    {
      "time": "2026-06-17",
      "open": 4.929999828338623,
      "high": 4.989999771118164,
      "low": 4.599999904632568,
      "close": 4.739999771118164,
      "volume": 92300
    },
    {
      "time": "2026-06-18",
      "open": 4.739999771118164,
      "high": 4.980000019073486,
      "low": 4.210000038146973,
      "close": 4.679999828338623,
      "volume": 149400
    },
    {
      "time": "2026-06-22",
      "open": 4.739999771118164,
      "high": 4.980000019073486,
      "low": 4.309999942779541,
      "close": 4.579999923706055,
      "volume": 110300
    },
    {
      "time": "2026-06-23",
      "open": 4.550000190734863,
      "high": 4.816999912261963,
      "low": 4.429999828338623,
      "close": 4.460000038146973,
      "volume": 100700
    },
    {
      "time": "2026-06-24",
      "open": 4.53000020980835,
      "high": 4.769999980926514,
      "low": 4.369999885559082,
      "close": 4.46999979019165,
      "volume": 97000
    },
    {
      "time": "2026-06-25",
      "open": 4.5,
      "high": 5.079999923706055,
      "low": 4.420000076293945,
      "close": 5.019999980926514,
      "volume": 82400
    },
    {
      "time": "2026-06-26",
      "open": 4.789999961853027,
      "high": 5.050000190734863,
      "low": 4.627999782562256,
      "close": 5.019999980926514,
      "volume": 101100
    },
    {
      "time": "2026-06-29",
      "open": 4.909999847412109,
      "high": 5.110000133514404,
      "low": 4.701000213623047,
      "close": 4.989999771118164,
      "volume": 127600
    },
    {
      "time": "2026-06-30",
      "open": 5,
      "high": 5,
      "low": 4.431000232696533,
      "close": 4.699999809265137,
      "volume": 67700
    },
    {
      "time": "2026-07-01",
      "open": 4.659999847412109,
      "high": 5.099999904632568,
      "low": 4.659999847412109,
      "close": 4.880000114440918,
      "volume": 58200
    },
    {
      "time": "2026-07-02",
      "open": 4.989999771118164,
      "high": 4.989999771118164,
      "low": 4.5,
      "close": 4.889999866485596,
      "volume": 50600
    },
    {
      "time": "2026-07-06",
      "open": 4.889999866485596,
      "high": 4.943999767303467,
      "low": 4.715000152587891,
      "close": 4.900000095367432,
      "volume": 40100
    },
    {
      "time": "2026-07-07",
      "open": 4.889999866485596,
      "high": 4.940000057220459,
      "low": 4.78000020980835,
      "close": 4.849999904632568,
      "volume": 21800
    },
    {
      "time": "2026-07-08",
      "open": 4.849999904632568,
      "high": 4.885000228881836,
      "low": 4.590000152587891,
      "close": 4.650000095367432,
      "volume": 33900
    },
    {
      "time": "2026-07-09",
      "open": 4.684999942779541,
      "high": 4.71999979019165,
      "low": 4.349999904632568,
      "close": 4.360000133514404,
      "volume": 19300
    },
    {
      "time": "2026-07-10",
      "open": 4.349999904632568,
      "high": 4.690000057220459,
      "low": 4.349999904632568,
      "close": 4.630000114440918,
      "volume": 17100
    },
    {
      "time": "2026-07-13",
      "open": 4.590000152587891,
      "high": 4.75,
      "low": 4.330999851226807,
      "close": 4.559999942779541,
      "volume": 35800
    },
    {
      "time": "2026-07-14",
      "open": 4.550000190734863,
      "high": 4.699999809265137,
      "low": 4.414000034332275,
      "close": 4.510000228881836,
      "volume": 21300
    },
    {
      "time": "2026-07-15",
      "open": 4.400000095367432,
      "high": 4.679999828338623,
      "low": 4.360000133514404,
      "close": 4.590000152587891,
      "volume": 29900
    },
    {
      "time": "2026-07-16",
      "open": 4.531000137329102,
      "high": 4.710000038146973,
      "low": 4.53000020980835,
      "close": 4.599999904632568,
      "volume": 11900
    },
    {
      "time": "2026-07-17",
      "open": 4.559999942779541,
      "high": 4.650000095367432,
      "low": 4.260000228881836,
      "close": 4.400000095367432,
      "volume": 25000
    },
    {
      "time": "2026-07-20",
      "open": 4.329999923706055,
      "high": 4.46999979019165,
      "low": 4.079999923706055,
      "close": 4.079999923706055,
      "volume": 19000
    },
    {
      "time": "2026-07-21",
      "open": 4.050000190734863,
      "high": 4.360000133514404,
      "low": 3.7699999809265137,
      "close": 3.8399999141693115,
      "volume": 118800
    },
    {
      "time": "2026-07-22",
      "open": 3.7799999713897705,
      "high": 4.03000020980835,
      "low": 3.549999952316284,
      "close": 3.7699999809265137,
      "volume": 38400
    },
    {
      "time": "2026-07-23",
      "open": 3.700000047683716,
      "high": 3.9000000953674316,
      "low": 3.5999999046325684,
      "close": 3.759999990463257,
      "volume": 34600
    },
    {
      "time": "2026-07-24",
      "open": 3.6500000953674316,
      "high": 4.309999942779541,
      "low": 3.6500000953674316,
      "close": 4.199999809265137,
      "volume": 21600
    },
    {
      "time": "2026-07-27",
      "open": 4.199999809265137,
      "high": 4.570000171661377,
      "low": 4.070000171661377,
      "close": 4.300000190734863,
      "volume": 62900
    },
    {
      "time": "2026-07-28",
      "open": 4.300000190734863,
      "high": 4.420000076293945,
      "low": 4.184999942779541,
      "close": 4.25,
      "volume": 38800
    },
    {
      "time": "2026-07-29",
      "open": 4.210000038146973,
      "high": 4.320000171661377,
      "low": 4.199999809265137,
      "close": 4.199999809265137,
      "volume": 59300
    },
    {
      "time": "2026-07-30",
      "open": 4.21999979019165,
      "high": 4.289999961853027,
      "low": 4.199999809265137,
      "close": 4.199999809265137,
      "volume": 12800
    },
    {
      "time": "2026-07-31",
      "open": 4.210000038146973,
      "high": 4.25,
      "low": 4.150000095367432,
      "close": 4.159999847412109,
      "volume": 41200
    },
    {
      "time": "2026-08-03",
      "open": 4.199999809265137,
      "high": 4.400000095367432,
      "low": 3.9700000286102295,
      "close": 3.9700000286102295,
      "volume": 63800
    },
    {
      "time": "2026-08-04",
      "open": 3.990000009536743,
      "high": 4.550000190734863,
      "low": 3.630000114440918,
      "close": 4.079999923706055,
      "volume": 124300
    },
    {
      "time": "2026-08-05",
      "open": 4.079999923706055,
      "high": 4.139999866485596,
      "low": 3.9049999713897705,
      "close": 4.139999866485596,
      "volume": 20600
    },
    {
      "time": "2026-08-06",
      "open": 4,
      "high": 4.559999942779541,
      "low": 4,
      "close": 4.539999961853027,
      "volume": 38500
    },
    {
      "time": "2026-08-07",
      "open": 4.539999961853027,
      "high": 4.650000095367432,
      "low": 4.144999980926514,
      "close": 4.340000152587891,
      "volume": 15800
    },
    {
      "time": "2026-08-10",
      "open": 4.320000171661377,
      "high": 4.46999979019165,
      "low": 4.03000020980835,
      "close": 4.369999885559082,
      "volume": 36300
    },
    {
      "time": "2026-08-11",
      "open": 4.420000076293945,
      "high": 5,
      "low": 4.420000076293945,
      "close": 4.630000114440918,
      "volume": 51500
    },
    {
      "time": "2026-08-12",
      "open": 4.590000152587891,
      "high": 4.668000221252441,
      "low": 4.25,
      "close": 4.25,
      "volume": 32400
    },
    {
      "time": "2026-08-13",
      "open": 4.269999980926514,
      "high": 4.573999881744385,
      "low": 4.25,
      "close": 4.380000114440918,
      "volume": 44800
    },
    {
      "time": "2026-08-14",
      "open": 4.869999885559082,
      "high": 5.099999904632568,
      "low": 4.340000152587891,
      "close": 4.710000038146973,
      "volume": 114500
    },
    {
      "time": "2026-08-17",
      "open": 4.760000228881836,
      "high": 4.829999923706055,
      "low": 4.40500020980835,
      "close": 4.46999979019165,
      "volume": 38900
    },
    {
      "time": "2026-08-18",
      "open": 4.489999771118164,
      "high": 4.559999942779541,
      "low": 4.300000190734863,
      "close": 4.300000190734863,
      "volume": 14400
    },
    {
      "time": "2026-08-19",
      "open": 4.320000171661377,
      "high": 4.672999858856201,
      "low": 4.260000228881836,
      "close": 4.260000228881836,
      "volume": 34100
    },
    {
      "time": "2026-08-20",
      "open": 4.369999885559082,
      "high": 4.369999885559082,
      "low": 4.090000152587891,
      "close": 4.099999904632568,
      "volume": 41500
    },
    {
      "time": "2026-08-21",
      "open": 4.059999942779541,
      "high": 4.1579999923706055,
      "low": 3.7699999809265137,
      "close": 3.7699999809265137,
      "volume": 65200
    },
    {
      "time": "2026-08-24",
      "open": 3.8499999046325684,
      "high": 4.059999942779541,
      "low": 3.7699999809265137,
      "close": 3.7699999809265137,
      "volume": 40000
    },
    {
      "time": "2026-08-25",
      "open": 3.799999952316284,
      "high": 4.232999801635742,
      "low": 3.799999952316284,
      "close": 4.110000133514404,
      "volume": 28900
    },
    {
      "time": "2026-08-26",
      "open": 4.090000152587891,
      "high": 4.263000011444092,
      "low": 3.994999885559082,
      "close": 4.150000095367432,
      "volume": 15700
    },
    {
      "time": "2026-08-27",
      "open": 4.170000076293945,
      "high": 4.170000076293945,
      "low": 3.880000114440918,
      "close": 3.880000114440918,
      "volume": 44800
    },
    {
      "time": "2026-08-28",
      "open": 3.9000000953674316,
      "high": 4.122000217437744,
      "low": 3.8399999141693115,
      "close": 3.9200000762939453,
      "volume": 22400
    },
    {
      "time": "2026-08-31",
      "open": 3.950000047683716,
      "high": 4.199999809265137,
      "low": 3.950000047683716,
      "close": 4.170000076293945,
      "volume": 41800
    },
    {
      "time": "2026-09-01",
      "open": 4.190000057220459,
      "high": 4.190000057220459,
      "low": 3.9000000953674316,
      "close": 3.950000047683716,
      "volume": 29900
    },
    {
      "time": "2026-09-02",
      "open": 3.950000047683716,
      "high": 4.199999809265137,
      "low": 3.819999933242798,
      "close": 4.170000076293945,
      "volume": 34200
    },
    {
      "time": "2026-09-03",
      "open": 4.159999847412109,
      "high": 4.199999809265137,
      "low": 3.940000057220459,
      "close": 3.940000057220459,
      "volume": 16800
    },
    {
      "time": "2026-09-04",
      "open": 3.9600000381469727,
      "high": 4.139999866485596,
      "low": 3.9539999961853027,
      "close": 4.019999980926514,
      "volume": 12200
    },
    {
      "time": "2026-09-08",
      "open": 4.099999904632568,
      "high": 4.099999904632568,
      "low": 3.930000066757202,
      "close": 3.940000057220459,
      "volume": 39100
    },
    {
      "time": "2026-09-09",
      "open": 3.9100000858306885,
      "high": 4.070000171661377,
      "low": 3.9000000953674316,
      "close": 3.950000047683716,
      "volume": 29000
    },
    {
      "time": "2026-09-10",
      "open": 3.9600000381469727,
      "high": 4.019999980926514,
      "low": 3.9000000953674316,
      "close": 3.9800000190734863,
      "volume": 8500
    },
    {
      "time": "2026-09-11",
      "open": 3.990000009536743,
      "high": 4.039999961853027,
      "low": 3.9200000762939453,
      "close": 3.9200000762939453,
      "volume": 6200
    },
    {
      "time": "2026-09-14",
      "open": 3.9200000762939453,
      "high": 3.9700000286102295,
      "low": 3.880500078201294,
      "close": 3.9100000858306885,
      "volume": 5350
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 4.817299990653992
    },
    {
      "time": "2025-11-24",
      "value": 4.756699986457825
    },
    {
      "time": "2025-11-25",
      "value": 4.6968999862670895
    },
    {
      "time": "2025-11-26",
      "value": 4.635099983215332
    },
    {
      "time": "2025-11-28",
      "value": 4.570699982643127
    },
    {
      "time": "2025-12-01",
      "value": 4.500699982643128
    },
    {
      "time": "2025-12-02",
      "value": 4.427299976348877
    },
    {
      "time": "2025-12-03",
      "value": 4.34969997882843
    },
    {
      "time": "2025-12-04",
      "value": 4.270299983024597
    },
    {
      "time": "2025-12-05",
      "value": 4.201499981880188
    },
    {
      "time": "2025-12-08",
      "value": 4.1322999811172485
    },
    {
      "time": "2025-12-09",
      "value": 4.060699977874756
    },
    {
      "time": "2025-12-10",
      "value": 3.9968999814987183
    },
    {
      "time": "2025-12-11",
      "value": 3.9292999839782716
    },
    {
      "time": "2025-12-12",
      "value": 3.858099980354309
    },
    {
      "time": "2025-12-15",
      "value": 3.7844999837875366
    },
    {
      "time": "2025-12-16",
      "value": 3.7108999824523927
    },
    {
      "time": "2025-12-17",
      "value": 3.637899980545044
    },
    {
      "time": "2025-12-18",
      "value": 3.5648999786376954
    },
    {
      "time": "2025-12-19",
      "value": 3.500599980354309
    },
    {
      "time": "2025-12-22",
      "value": 3.444199981689453
    },
    {
      "time": "2025-12-23",
      "value": 3.380599980354309
    },
    {
      "time": "2025-12-24",
      "value": 3.3243999814987184
    },
    {
      "time": "2025-12-26",
      "value": 3.270799980163574
    },
    {
      "time": "2025-12-29",
      "value": 3.2131999826431272
    },
    {
      "time": "2025-12-30",
      "value": 3.158799982070923
    },
    {
      "time": "2025-12-31",
      "value": 3.104999985694885
    },
    {
      "time": "2026-01-02",
      "value": 3.045199990272522
    },
    {
      "time": "2026-01-05",
      "value": 2.989799990653992
    },
    {
      "time": "2026-01-06",
      "value": 2.935399990081787
    },
    {
      "time": "2026-01-07",
      "value": 2.886599988937378
    },
    {
      "time": "2026-01-08",
      "value": 2.8351999950408935
    },
    {
      "time": "2026-01-09",
      "value": 2.7867999935150145
    },
    {
      "time": "2026-01-12",
      "value": 2.7439999961853028
    },
    {
      "time": "2026-01-13",
      "value": 2.7031999921798704
    },
    {
      "time": "2026-01-14",
      "value": 2.6583999967575074
    },
    {
      "time": "2026-01-15",
      "value": 2.6169999980926515
    },
    {
      "time": "2026-01-16",
      "value": 2.5940000009536743
    },
    {
      "time": "2026-01-20",
      "value": 2.5669999980926512
    },
    {
      "time": "2026-01-21",
      "value": 2.5531999921798705
    },
    {
      "time": "2026-01-22",
      "value": 2.5395999908447267
    },
    {
      "time": "2026-01-23",
      "value": 2.521799993515015
    },
    {
      "time": "2026-01-26",
      "value": 2.5291999912261964
    },
    {
      "time": "2026-01-27",
      "value": 2.540199990272522
    },
    {
      "time": "2026-01-28",
      "value": 2.5507999897003173
    },
    {
      "time": "2026-01-29",
      "value": 2.559599986076355
    },
    {
      "time": "2026-01-30",
      "value": 2.5715999841690063
    },
    {
      "time": "2026-02-02",
      "value": 2.578999981880188
    },
    {
      "time": "2026-02-03",
      "value": 2.582599983215332
    },
    {
      "time": "2026-02-04",
      "value": 2.5879999828338622
    },
    {
      "time": "2026-02-05",
      "value": 2.5899999856948854
    },
    {
      "time": "2026-02-06",
      "value": 2.588399987220764
    },
    {
      "time": "2026-02-09",
      "value": 2.588599987030029
    },
    {
      "time": "2026-02-10",
      "value": 2.5895999908447265
    },
    {
      "time": "2026-02-11",
      "value": 2.58739999294281
    },
    {
      "time": "2026-02-12",
      "value": 2.589599995613098
    },
    {
      "time": "2026-02-13",
      "value": 2.5959999990463256
    },
    {
      "time": "2026-02-17",
      "value": 2.6046000003814695
    },
    {
      "time": "2026-02-18",
      "value": 2.616599998474121
    },
    {
      "time": "2026-02-19",
      "value": 2.628800001144409
    },
    {
      "time": "2026-02-20",
      "value": 2.6400000047683716
    },
    {
      "time": "2026-02-23",
      "value": 2.6530000019073485
    },
    {
      "time": "2026-02-24",
      "value": 2.664000000953674
    },
    {
      "time": "2026-02-25",
      "value": 2.6778000020980834
    },
    {
      "time": "2026-02-26",
      "value": 2.693600001335144
    },
    {
      "time": "2026-02-27",
      "value": 2.7076000022888183
    },
    {
      "time": "2026-03-02",
      "value": 2.720600004196167
    },
    {
      "time": "2026-03-03",
      "value": 2.732600002288818
    },
    {
      "time": "2026-03-04",
      "value": 2.7450000047683716
    },
    {
      "time": "2026-03-05",
      "value": 2.7520000028610228
    },
    {
      "time": "2026-03-06",
      "value": 2.7498000049591065
    },
    {
      "time": "2026-03-09",
      "value": 2.7558000040054322
    },
    {
      "time": "2026-03-10",
      "value": 2.7587000036239626
    },
    {
      "time": "2026-03-11",
      "value": 2.7573000049591063
    },
    {
      "time": "2026-03-12",
      "value": 2.762100005149841
    },
    {
      "time": "2026-03-13",
      "value": 2.7661000061035157
    },
    {
      "time": "2026-03-16",
      "value": 2.7733000040054323
    },
    {
      "time": "2026-03-17",
      "value": 2.7771000051498413
    },
    {
      "time": "2026-03-18",
      "value": 2.780300006866455
    },
    {
      "time": "2026-03-19",
      "value": 2.7845000076293944
    },
    {
      "time": "2026-03-20",
      "value": 2.78470000743866
    },
    {
      "time": "2026-03-23",
      "value": 2.7809000062942504
    },
    {
      "time": "2026-03-24",
      "value": 2.7785000085830687
    },
    {
      "time": "2026-03-25",
      "value": 2.773300008773804
    },
    {
      "time": "2026-03-26",
      "value": 2.7631000089645386
    },
    {
      "time": "2026-03-27",
      "value": 2.7499000072479247
    },
    {
      "time": "2026-03-30",
      "value": 2.735700011253357
    },
    {
      "time": "2026-03-31",
      "value": 2.7119000148773194
    },
    {
      "time": "2026-04-01",
      "value": 2.6961000108718873
    },
    {
      "time": "2026-04-02",
      "value": 2.6783000135421755
    },
    {
      "time": "2026-04-06",
      "value": 2.658900012969971
    },
    {
      "time": "2026-04-07",
      "value": 2.6401000118255613
    },
    {
      "time": "2026-04-08",
      "value": 2.622900013923645
    },
    {
      "time": "2026-04-09",
      "value": 2.6039000129699708
    },
    {
      "time": "2026-04-10",
      "value": 2.5841000127792357
    },
    {
      "time": "2026-04-13",
      "value": 2.5671000146865843
    },
    {
      "time": "2026-04-14",
      "value": 2.553700017929077
    },
    {
      "time": "2026-04-15",
      "value": 2.548300018310547
    },
    {
      "time": "2026-04-16",
      "value": 2.549700016975403
    },
    {
      "time": "2026-04-17",
      "value": 2.5557000160217287
    },
    {
      "time": "2026-04-20",
      "value": 2.564900016784668
    },
    {
      "time": "2026-04-21",
      "value": 2.572900013923645
    },
    {
      "time": "2026-04-22",
      "value": 2.5797000122070313
    },
    {
      "time": "2026-04-23",
      "value": 2.5875000095367433
    },
    {
      "time": "2026-04-24",
      "value": 2.5973000049591066
    },
    {
      "time": "2026-04-27",
      "value": 2.609700002670288
    },
    {
      "time": "2026-04-28",
      "value": 2.614900002479553
    },
    {
      "time": "2026-04-29",
      "value": 2.618699998855591
    },
    {
      "time": "2026-04-30",
      "value": 2.6251000022888182
    },
    {
      "time": "2026-05-01",
      "value": 2.628100004196167
    },
    {
      "time": "2026-05-04",
      "value": 2.6315000009536744
    },
    {
      "time": "2026-05-05",
      "value": 2.6327000045776368
    },
    {
      "time": "2026-05-06",
      "value": 2.633500003814697
    },
    {
      "time": "2026-05-07",
      "value": 2.6375000047683717
    },
    {
      "time": "2026-05-08",
      "value": 2.6413000059127807
    },
    {
      "time": "2026-05-11",
      "value": 2.646900005340576
    },
    {
      "time": "2026-05-12",
      "value": 2.65010000705719
    },
    {
      "time": "2026-05-13",
      "value": 2.657700009346008
    },
    {
      "time": "2026-05-14",
      "value": 2.6681000089645384
    },
    {
      "time": "2026-05-15",
      "value": 2.675700011253357
    },
    {
      "time": "2026-05-18",
      "value": 2.6903000116348266
    },
    {
      "time": "2026-05-19",
      "value": 2.7033000087738035
    },
    {
      "time": "2026-05-20",
      "value": 2.725000009536743
    },
    {
      "time": "2026-05-21",
      "value": 2.7416000080108645
    },
    {
      "time": "2026-05-22",
      "value": 2.7630000066757203
    },
    {
      "time": "2026-05-26",
      "value": 2.785400004386902
    },
    {
      "time": "2026-05-27",
      "value": 2.803100004196167
    },
    {
      "time": "2026-05-28",
      "value": 2.820900001525879
    },
    {
      "time": "2026-05-29",
      "value": 2.8405000019073485
    },
    {
      "time": "2026-06-01",
      "value": 2.8583000040054323
    },
    {
      "time": "2026-06-02",
      "value": 2.877699999809265
    },
    {
      "time": "2026-06-03",
      "value": 2.897699999809265
    },
    {
      "time": "2026-06-04",
      "value": 2.920699996948242
    },
    {
      "time": "2026-06-05",
      "value": 2.941899995803833
    },
    {
      "time": "2026-06-08",
      "value": 2.9646999979019166
    },
    {
      "time": "2026-06-09",
      "value": 2.9915000009536743
    },
    {
      "time": "2026-06-10",
      "value": 3.0169000005722046
    },
    {
      "time": "2026-06-11",
      "value": 3.0462999963760375
    },
    {
      "time": "2026-06-12",
      "value": 3.07289999961853
    },
    {
      "time": "2026-06-15",
      "value": 3.104500002861023
    },
    {
      "time": "2026-06-16",
      "value": 3.147300000190735
    },
    {
      "time": "2026-06-17",
      "value": 3.1950999975204466
    },
    {
      "time": "2026-06-18",
      "value": 3.240899991989136
    },
    {
      "time": "2026-06-22",
      "value": 3.286299991607666
    },
    {
      "time": "2026-06-23",
      "value": 3.3292999935150145
    },
    {
      "time": "2026-06-24",
      "value": 3.3734999895095825
    },
    {
      "time": "2026-06-25",
      "value": 3.4250999879837036
    },
    {
      "time": "2026-06-26",
      "value": 3.4700999879837036
    },
    {
      "time": "2026-06-29",
      "value": 3.5128999853134157
    },
    {
      "time": "2026-06-30",
      "value": 3.5458999824523927
    },
    {
      "time": "2026-07-01",
      "value": 3.5806999826431274
    },
    {
      "time": "2026-07-02",
      "value": 3.617499980926514
    },
    {
      "time": "2026-07-06",
      "value": 3.6556999826431276
    },
    {
      "time": "2026-07-07",
      "value": 3.691899981498718
    },
    {
      "time": "2026-07-08",
      "value": 3.7224999856948853
    },
    {
      "time": "2026-07-09",
      "value": 3.743099989891052
    },
    {
      "time": "2026-07-10",
      "value": 3.7722999906539916
    },
    {
      "time": "2026-07-13",
      "value": 3.8020999908447264
    },
    {
      "time": "2026-07-14",
      "value": 3.828499994277954
    },
    {
      "time": "2026-07-15",
      "value": 3.8576999950408934
    },
    {
      "time": "2026-07-16",
      "value": 3.8876999950408937
    },
    {
      "time": "2026-07-17",
      "value": 3.9174999952316285
    },
    {
      "time": "2026-07-20",
      "value": 3.93949999332428
    },
    {
      "time": "2026-07-21",
      "value": 3.9532999897003176
    },
    {
      "time": "2026-07-22",
      "value": 3.967699990272522
    },
    {
      "time": "2026-07-23",
      "value": 3.982899990081787
    },
    {
      "time": "2026-07-24",
      "value": 4.009299983978272
    },
    {
      "time": "2026-07-27",
      "value": 4.0352999877929685
    },
    {
      "time": "2026-07-28",
      "value": 4.057099986076355
    },
    {
      "time": "2026-07-29",
      "value": 4.082499980926514
    },
    {
      "time": "2026-07-30",
      "value": 4.103499975204468
    },
    {
      "time": "2026-07-31",
      "value": 4.124499974250793
    },
    {
      "time": "2026-08-03",
      "value": 4.133499975204468
    },
    {
      "time": "2026-08-04",
      "value": 4.148899974822998
    },
    {
      "time": "2026-08-05",
      "value": 4.160299973487854
    },
    {
      "time": "2026-08-06",
      "value": 4.1806999731063845
    },
    {
      "time": "2026-08-07",
      "value": 4.198199977874756
    },
    {
      "time": "2026-08-10",
      "value": 4.2193999767303465
    },
    {
      "time": "2026-08-11",
      "value": 4.2417999792099
    },
    {
      "time": "2026-08-12",
      "value": 4.2591999769210815
    },
    {
      "time": "2026-08-13",
      "value": 4.2795999813079835
    },
    {
      "time": "2026-08-14",
      "value": 4.309999980926514
    },
    {
      "time": "2026-08-17",
      "value": 4.33219997882843
    },
    {
      "time": "2026-08-18",
      "value": 4.352199983596802
    },
    {
      "time": "2026-08-19",
      "value": 4.369599986076355
    },
    {
      "time": "2026-08-20",
      "value": 4.383799982070923
    },
    {
      "time": "2026-08-21",
      "value": 4.391199979782105
    },
    {
      "time": "2026-08-24",
      "value": 4.394199981689453
    },
    {
      "time": "2026-08-25",
      "value": 4.402399983406067
    },
    {
      "time": "2026-08-26",
      "value": 4.4043999814987185
    },
    {
      "time": "2026-08-27",
      "value": 4.389199986457824
    },
    {
      "time": "2026-08-28",
      "value": 4.37279999256134
    },
    {
      "time": "2026-08-31",
      "value": 4.362599997520447
    },
    {
      "time": "2026-09-01",
      "value": 4.35
    },
    {
      "time": "2026-09-02",
      "value": 4.34420000076294
    },
    {
      "time": "2026-09-03",
      "value": 4.333600006103516
    },
    {
      "time": "2026-09-04",
      "value": 4.313600006103516
    },
    {
      "time": "2026-09-08",
      "value": 4.292000007629395
    },
    {
      "time": "2026-09-09",
      "value": 4.271200013160706
    },
    {
      "time": "2026-09-10",
      "value": 4.2568000173568725
    },
    {
      "time": "2026-09-11",
      "value": 4.237600016593933
    },
    {
      "time": "2026-09-14",
      "value": 4.218000020980835
    }
  ],
  "analysis": null
}