{
  "ok": true,
  "cached": false,
  "ticker": "LUCK",
  "price": 5.59,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Bass Robert J",
      "title": "Director",
      "is_csuite": 0,
      "value": 3268,
      "avg_price": 5.45,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Shannon Thomas F.",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 175800,
      "avg_price": 5.86,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "MATHRANI SANDEEP",
      "title": "Director",
      "is_csuite": 0,
      "value": 59957,
      "avg_price": 6.41,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Young John Alan",
      "title": "Director",
      "is_csuite": 0,
      "value": 633944,
      "avg_price": 150.94,
      "filing_date": "2026-09-01"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-09-11",
      "n_insiders": 4,
      "score": 5,
      "cluster_value": 872968,
      "acted": 0,
      "filter_notes": "below 50dma"
    }
  ],
  "bot_positions": [],
  "headlines": [
    {
      "title": "LUCK Q2 Deep Dive: Weather, Sports Events, and Marketing Spend Shape Results and Guidance",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/luck-q2-deep-dive-weather-224610044.html",
      "published": "2026-09-04"
    },
    {
      "title": "3 Stocks Under $10 with Questionable Fundamentals",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-stocks-under-10-questionable-143918208.html",
      "published": "2026-09-03"
    },
    {
      "title": "The Top 5 Analyst Questions From Lucky Strike’s Q2 Earnings Call",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-5-analyst-questions-lucky-100220892.html",
      "published": "2026-09-01"
    },
    {
      "title": "Lucky Strike (LUCK) Q4 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/1db544a1-4c6c-3fd2-9f34-d93d9e6be4aa/lucky-strike-%28luck%29-q4-2026.html",
      "published": "2026-08-31"
    },
    {
      "title": "Lucky Strike Entertainment Corp (LUCK) (Q4 2026) Earnings Call Highlights: Best Same-Store ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lucky-strike-entertainment-corp-luck-230119043.html",
      "published": "2026-08-27"
    },
    {
      "title": "Lucky Strike Entertainment Corporation Q4 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/37c0b6be-ebce-3bd2-a68a-b90e5163271c/lucky-strike-entertainment.html",
      "published": "2026-08-27"
    },
    {
      "title": "Bowlero Q4 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/b6f4a7e2-6f60-3084-a6ce-111e8858653d/bowlero-q4-earnings-call.html",
      "published": "2026-08-27"
    },
    {
      "title": "Lucky Strike Entertainment shares tumble after Q4 revenue misses forecasts",
      "publisher": "InvestorsHub",
      "link": "https://finance.yahoo.com/m/8176c0cc-4955-3566-938a-a7c713138e23/lucky-strike-entertainment.html",
      "published": "2026-08-27"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 9.84000015258789,
      "high": 10.010000228881836,
      "low": 9.75,
      "close": 9.949999809265137,
      "volume": 161700
    },
    {
      "time": "2025-09-16",
      "open": 10.050000190734863,
      "high": 10.140000343322754,
      "low": 9.569999694824219,
      "close": 9.819999694824219,
      "volume": 273000
    },
    {
      "time": "2025-09-17",
      "open": 9.789999961853027,
      "high": 10.100000381469727,
      "low": 9.720000267028809,
      "close": 9.729999542236328,
      "volume": 152200
    },
    {
      "time": "2025-09-18",
      "open": 9.710000038146973,
      "high": 9.805000305175781,
      "low": 9.5600004196167,
      "close": 9.6899995803833,
      "volume": 178000
    },
    {
      "time": "2025-09-19",
      "open": 9.819999694824219,
      "high": 9.819999694824219,
      "low": 9.390000343322754,
      "close": 9.579999923706055,
      "volume": 897300
    },
    {
      "time": "2025-09-22",
      "open": 9.489999771118164,
      "high": 10.039999961853027,
      "low": 9.489999771118164,
      "close": 9.949999809265137,
      "volume": 374400
    },
    {
      "time": "2025-09-23",
      "open": 10.170000076293945,
      "high": 10.170000076293945,
      "low": 9.930000305175781,
      "close": 9.930000305175781,
      "volume": 195600
    },
    {
      "time": "2025-09-24",
      "open": 9.989999771118164,
      "high": 10.079999923706055,
      "low": 9.914999961853027,
      "close": 9.989999771118164,
      "volume": 170800
    },
    {
      "time": "2025-09-25",
      "open": 9.859999656677246,
      "high": 10.0600004196167,
      "low": 9.779999732971191,
      "close": 9.890000343322754,
      "volume": 139500
    },
    {
      "time": "2025-09-26",
      "open": 10,
      "high": 10.100000381469727,
      "low": 9.710000038146973,
      "close": 10.069999694824219,
      "volume": 302900
    },
    {
      "time": "2025-09-29",
      "open": 10.100000381469727,
      "high": 10.819999694824219,
      "low": 10.003999710083008,
      "close": 10.399999618530273,
      "volume": 534500
    },
    {
      "time": "2025-09-30",
      "open": 10.329999923706055,
      "high": 10.460000038146973,
      "low": 10.109999656677246,
      "close": 10.239999771118164,
      "volume": 209800
    },
    {
      "time": "2025-10-01",
      "open": 9.989999771118164,
      "high": 10.220000267028809,
      "low": 9.989999771118164,
      "close": 10.09000015258789,
      "volume": 180000
    },
    {
      "time": "2025-10-02",
      "open": 10.010000228881836,
      "high": 10.170000076293945,
      "low": 9.904999732971191,
      "close": 10.039999961853027,
      "volume": 133500
    },
    {
      "time": "2025-10-03",
      "open": 10.039999961853027,
      "high": 10.59000015258789,
      "low": 10.039999961853027,
      "close": 10.5600004196167,
      "volume": 191900
    },
    {
      "time": "2025-10-06",
      "open": 10.619999885559082,
      "high": 10.680000305175781,
      "low": 10.319999694824219,
      "close": 10.359999656677246,
      "volume": 141800
    },
    {
      "time": "2025-10-07",
      "open": 10.220000267028809,
      "high": 10.345000267028809,
      "low": 9.949999809265137,
      "close": 9.949999809265137,
      "volume": 99900
    },
    {
      "time": "2025-10-08",
      "open": 9.960000038146973,
      "high": 10.319999694824219,
      "low": 9.960000038146973,
      "close": 10.09000015258789,
      "volume": 137800
    },
    {
      "time": "2025-10-09",
      "open": 10.170000076293945,
      "high": 10.170000076293945,
      "low": 9.90999984741211,
      "close": 9.930000305175781,
      "volume": 93800
    },
    {
      "time": "2025-10-10",
      "open": 9.90999984741211,
      "high": 10.020000457763672,
      "low": 9.710000038146973,
      "close": 9.720000267028809,
      "volume": 143200
    },
    {
      "time": "2025-10-13",
      "open": 9.960000038146973,
      "high": 10.119999885559082,
      "low": 9.82800006866455,
      "close": 9.970000267028809,
      "volume": 126800
    },
    {
      "time": "2025-10-14",
      "open": 9.859999656677246,
      "high": 10.100000381469727,
      "low": 9.779999732971191,
      "close": 9.920000076293945,
      "volume": 173900
    },
    {
      "time": "2025-10-15",
      "open": 9.970000267028809,
      "high": 10.0600004196167,
      "low": 9.59000015258789,
      "close": 9.640000343322754,
      "volume": 189600
    },
    {
      "time": "2025-10-16",
      "open": 9.680000305175781,
      "high": 9.770000457763672,
      "low": 9.5,
      "close": 9.619999885559082,
      "volume": 143700
    },
    {
      "time": "2025-10-17",
      "open": 9.529999732971191,
      "high": 9.600000381469727,
      "low": 8.90999984741211,
      "close": 8.979999542236328,
      "volume": 311300
    },
    {
      "time": "2025-10-20",
      "open": 9.0600004196167,
      "high": 9.0600004196167,
      "low": 8.619999885559082,
      "close": 8.770000457763672,
      "volume": 149300
    },
    {
      "time": "2025-10-21",
      "open": 8.710000038146973,
      "high": 8.949999809265137,
      "low": 8.670000076293945,
      "close": 8.90999984741211,
      "volume": 87300
    },
    {
      "time": "2025-10-22",
      "open": 8.979999542236328,
      "high": 8.979999542236328,
      "low": 8.260000228881836,
      "close": 8.420000076293945,
      "volume": 294800
    },
    {
      "time": "2025-10-23",
      "open": 8.5,
      "high": 8.550000190734863,
      "low": 8.345000267028809,
      "close": 8.430000305175781,
      "volume": 103900
    },
    {
      "time": "2025-10-24",
      "open": 8.479999542236328,
      "high": 8.699999809265137,
      "low": 8.34000015258789,
      "close": 8.359999656677246,
      "volume": 89600
    },
    {
      "time": "2025-10-27",
      "open": 8.350000381469727,
      "high": 8.420000076293945,
      "low": 8.170000076293945,
      "close": 8.180000305175781,
      "volume": 86200
    },
    {
      "time": "2025-10-28",
      "open": 8.109999656677246,
      "high": 8.180000305175781,
      "low": 7.929999828338623,
      "close": 8.119999885559082,
      "volume": 178800
    },
    {
      "time": "2025-10-29",
      "open": 8,
      "high": 8.229999542236328,
      "low": 7.929999828338623,
      "close": 8,
      "volume": 227700
    },
    {
      "time": "2025-10-30",
      "open": 7.909999847412109,
      "high": 8.170000076293945,
      "low": 7.820000171661377,
      "close": 7.980000019073486,
      "volume": 140100
    },
    {
      "time": "2025-10-31",
      "open": 7.980000019073486,
      "high": 8.390000343322754,
      "low": 7.869999885559082,
      "close": 8.380000114440918,
      "volume": 155100
    },
    {
      "time": "2025-11-03",
      "open": 8.380000114440918,
      "high": 8.5600004196167,
      "low": 8.229999542236328,
      "close": 8.239999771118164,
      "volume": 580700
    },
    {
      "time": "2025-11-04",
      "open": 8.109999656677246,
      "high": 8.390000343322754,
      "low": 7.960000038146973,
      "close": 8.069999694824219,
      "volume": 1300100
    },
    {
      "time": "2025-11-05",
      "open": 8.430000305175781,
      "high": 8.600000381469727,
      "low": 7.889999866485596,
      "close": 7.980000019073486,
      "volume": 302500
    },
    {
      "time": "2025-11-06",
      "open": 8.020000457763672,
      "high": 8.260000228881836,
      "low": 7.929999828338623,
      "close": 8.079999923706055,
      "volume": 376300
    },
    {
      "time": "2025-11-07",
      "open": 8,
      "high": 8.229999542236328,
      "low": 7.840000152587891,
      "close": 8.050000190734863,
      "volume": 328900
    },
    {
      "time": "2025-11-10",
      "open": 7.980000019073486,
      "high": 8.279999732971191,
      "low": 7.920000076293945,
      "close": 7.929999828338623,
      "volume": 287200
    },
    {
      "time": "2025-11-11",
      "open": 8.100000381469727,
      "high": 8.380000114440918,
      "low": 7.909999847412109,
      "close": 8.1899995803833,
      "volume": 482700
    },
    {
      "time": "2025-11-12",
      "open": 8.25,
      "high": 8.595000267028809,
      "low": 8.085000038146973,
      "close": 8.390000343322754,
      "volume": 419100
    },
    {
      "time": "2025-11-13",
      "open": 8.300000190734863,
      "high": 8.630000114440918,
      "low": 8.300000190734863,
      "close": 8.40999984741211,
      "volume": 252600
    },
    {
      "time": "2025-11-14",
      "open": 8.319999694824219,
      "high": 8.4399995803833,
      "low": 8.085000038146973,
      "close": 8.109999656677246,
      "volume": 188600
    },
    {
      "time": "2025-11-17",
      "open": 7.949999809265137,
      "high": 8.399999618530273,
      "low": 7.489999771118164,
      "close": 7.5,
      "volume": 411100
    },
    {
      "time": "2025-11-18",
      "open": 7.400000095367432,
      "high": 7.53000020980835,
      "low": 7.199999809265137,
      "close": 7.239999771118164,
      "volume": 411100
    },
    {
      "time": "2025-11-19",
      "open": 7.269999980926514,
      "high": 7.420000076293945,
      "low": 6.989999771118164,
      "close": 7.099999904632568,
      "volume": 536900
    },
    {
      "time": "2025-11-20",
      "open": 7.170000076293945,
      "high": 7.449999809265137,
      "low": 6.960000038146973,
      "close": 7.070000171661377,
      "volume": 772900
    },
    {
      "time": "2025-11-21",
      "open": 7.150000095367432,
      "high": 7.409999847412109,
      "low": 7.119999885559082,
      "close": 7.170000076293945,
      "volume": 540100
    },
    {
      "time": "2025-11-24",
      "open": 7.150000095367432,
      "high": 7.53000020980835,
      "low": 7.070000171661377,
      "close": 7.309999942779541,
      "volume": 414900
    },
    {
      "time": "2025-11-25",
      "open": 7.449999809265137,
      "high": 7.75,
      "low": 7.239999771118164,
      "close": 7.449999809265137,
      "volume": 397100
    },
    {
      "time": "2025-11-26",
      "open": 7.480000019073486,
      "high": 7.809999942779541,
      "low": 7.380000114440918,
      "close": 7.690000057220459,
      "volume": 836300
    },
    {
      "time": "2025-11-28",
      "open": 7.650000095367432,
      "high": 8.140000343322754,
      "low": 7.5,
      "close": 7.820000171661377,
      "volume": 296900
    },
    {
      "time": "2025-12-01",
      "open": 7.739999771118164,
      "high": 8.199999809265137,
      "low": 7.739999771118164,
      "close": 8.140000343322754,
      "volume": 304600
    },
    {
      "time": "2025-12-02",
      "open": 8.140000343322754,
      "high": 8.359999656677246,
      "low": 8.119999885559082,
      "close": 8.15999984741211,
      "volume": 289100
    },
    {
      "time": "2025-12-03",
      "open": 8.600000381469727,
      "high": 8.670000076293945,
      "low": 8.350000381469727,
      "close": 8.390000343322754,
      "volume": 483800
    },
    {
      "time": "2025-12-04",
      "open": 8.380000114440918,
      "high": 8.529999732971191,
      "low": 8.199999809265137,
      "close": 8.479999542236328,
      "volume": 327200
    },
    {
      "time": "2025-12-05",
      "open": 8.479999542236328,
      "high": 8.8100004196167,
      "low": 8.479999542236328,
      "close": 8.510000228881836,
      "volume": 354800
    },
    {
      "time": "2025-12-08",
      "open": 8.5600004196167,
      "high": 8.654999732971191,
      "low": 8.395000457763672,
      "close": 8.539999961853027,
      "volume": 281600
    },
    {
      "time": "2025-12-09",
      "open": 8.460000038146973,
      "high": 8.859999656677246,
      "low": 8.432999610900879,
      "close": 8.779999732971191,
      "volume": 229300
    },
    {
      "time": "2025-12-10",
      "open": 8.8100004196167,
      "high": 9.1899995803833,
      "low": 8.800000190734863,
      "close": 9.130000114440918,
      "volume": 248500
    },
    {
      "time": "2025-12-11",
      "open": 9.229999542236328,
      "high": 9.380000114440918,
      "low": 8.920000076293945,
      "close": 9,
      "volume": 229000
    },
    {
      "time": "2025-12-12",
      "open": 8.930000305175781,
      "high": 9.1899995803833,
      "low": 8.930000305175781,
      "close": 9.039999961853027,
      "volume": 312800
    },
    {
      "time": "2025-12-15",
      "open": 9.15999984741211,
      "high": 9.210000038146973,
      "low": 8.970000267028809,
      "close": 9.069999694824219,
      "volume": 181700
    },
    {
      "time": "2025-12-16",
      "open": 9.039999961853027,
      "high": 9.15999984741211,
      "low": 8.850000381469727,
      "close": 8.869999885559082,
      "volume": 168500
    },
    {
      "time": "2025-12-17",
      "open": 8.880000114440918,
      "high": 9.104999542236328,
      "low": 8.829999923706055,
      "close": 8.84000015258789,
      "volume": 198100
    },
    {
      "time": "2025-12-18",
      "open": 9.010000228881836,
      "high": 9.125,
      "low": 8.96500015258789,
      "close": 9.039999961853027,
      "volume": 253300
    },
    {
      "time": "2025-12-19",
      "open": 8.9399995803833,
      "high": 9.130000114440918,
      "low": 8.9399995803833,
      "close": 9,
      "volume": 211100
    },
    {
      "time": "2025-12-22",
      "open": 8.970000267028809,
      "high": 9.029999732971191,
      "low": 8.869999885559082,
      "close": 8.890000343322754,
      "volume": 158200
    },
    {
      "time": "2025-12-23",
      "open": 8.869999885559082,
      "high": 9.039999961853027,
      "low": 8.819999694824219,
      "close": 8.970000267028809,
      "volume": 214400
    },
    {
      "time": "2025-12-24",
      "open": 9.039999961853027,
      "high": 9.100000381469727,
      "low": 8.920000076293945,
      "close": 8.960000038146973,
      "volume": 131000
    },
    {
      "time": "2025-12-26",
      "open": 8.949999809265137,
      "high": 8.960000038146973,
      "low": 8.75,
      "close": 8.890000343322754,
      "volume": 221300
    },
    {
      "time": "2025-12-29",
      "open": 8.720000267028809,
      "high": 8.960000038146973,
      "low": 8.720000267028809,
      "close": 8.90999984741211,
      "volume": 174200
    },
    {
      "time": "2025-12-30",
      "open": 9.039999961853027,
      "high": 9.039999961853027,
      "low": 8.630000114440918,
      "close": 8.680000305175781,
      "volume": 163200
    },
    {
      "time": "2025-12-31",
      "open": 8.649999618530273,
      "high": 8.675000190734863,
      "low": 8.369999885559082,
      "close": 8.470000267028809,
      "volume": 377200
    },
    {
      "time": "2026-01-02",
      "open": 8.489999771118164,
      "high": 8.529999732971191,
      "low": 8.199999809265137,
      "close": 8.489999771118164,
      "volume": 200400
    },
    {
      "time": "2026-01-05",
      "open": 8.430000305175781,
      "high": 8.8100004196167,
      "low": 8.430000305175781,
      "close": 8.680000305175781,
      "volume": 186900
    },
    {
      "time": "2026-01-06",
      "open": 8.850000381469727,
      "high": 9.5,
      "low": 8.729999542236328,
      "close": 9.319999694824219,
      "volume": 268200
    },
    {
      "time": "2026-01-07",
      "open": 9.460000038146973,
      "high": 9.470000267028809,
      "low": 8.725000381469727,
      "close": 8.729999542236328,
      "volume": 214300
    },
    {
      "time": "2026-01-08",
      "open": 8.770000457763672,
      "high": 8.979999542236328,
      "low": 8.720000267028809,
      "close": 8.75,
      "volume": 247700
    },
    {
      "time": "2026-01-09",
      "open": 8.880000114440918,
      "high": 8.880000114440918,
      "low": 8.460000038146973,
      "close": 8.819999694824219,
      "volume": 243500
    },
    {
      "time": "2026-01-12",
      "open": 8.75,
      "high": 9.130000114440918,
      "low": 8.71500015258789,
      "close": 9.069999694824219,
      "volume": 140600
    },
    {
      "time": "2026-01-13",
      "open": 9.119999885559082,
      "high": 9.289999961853027,
      "low": 8.930000305175781,
      "close": 9.029999732971191,
      "volume": 105000
    },
    {
      "time": "2026-01-14",
      "open": 9.020000457763672,
      "high": 9.260000228881836,
      "low": 8.84000015258789,
      "close": 9.1899995803833,
      "volume": 125700
    },
    {
      "time": "2026-01-15",
      "open": 9.270000457763672,
      "high": 9.59000015258789,
      "low": 9.15999984741211,
      "close": 9.229999542236328,
      "volume": 132600
    },
    {
      "time": "2026-01-16",
      "open": 9.170000076293945,
      "high": 9.279999732971191,
      "low": 8.979999542236328,
      "close": 9.1899995803833,
      "volume": 92500
    },
    {
      "time": "2026-01-20",
      "open": 9.079999923706055,
      "high": 9.095000267028809,
      "low": 8.779999732971191,
      "close": 8.850000381469727,
      "volume": 94600
    },
    {
      "time": "2026-01-21",
      "open": 8.920000076293945,
      "high": 8.994999885559082,
      "low": 8.795000076293945,
      "close": 8.970000267028809,
      "volume": 115100
    },
    {
      "time": "2026-01-22",
      "open": 9.069999694824219,
      "high": 9.329999923706055,
      "low": 8.975000381469727,
      "close": 9.020000457763672,
      "volume": 91900
    },
    {
      "time": "2026-01-23",
      "open": 9,
      "high": 9,
      "low": 8.6899995803833,
      "close": 8.75,
      "volume": 100300
    },
    {
      "time": "2026-01-26",
      "open": 8.739999771118164,
      "high": 8.739999771118164,
      "low": 8.520000457763672,
      "close": 8.6899995803833,
      "volume": 98500
    },
    {
      "time": "2026-01-27",
      "open": 8.680000305175781,
      "high": 8.760000228881836,
      "low": 8.579999923706055,
      "close": 8.649999618530273,
      "volume": 76400
    },
    {
      "time": "2026-01-28",
      "open": 8.640000343322754,
      "high": 8.670000076293945,
      "low": 8.170000076293945,
      "close": 8.170000076293945,
      "volume": 137000
    },
    {
      "time": "2026-01-29",
      "open": 8.1899995803833,
      "high": 8.324999809265137,
      "low": 8.039999961853027,
      "close": 8.180000305175781,
      "volume": 160500
    },
    {
      "time": "2026-01-30",
      "open": 8.079999923706055,
      "high": 8.15999984741211,
      "low": 7.909999847412109,
      "close": 8.100000381469727,
      "volume": 126000
    },
    {
      "time": "2026-02-02",
      "open": 7.909999847412109,
      "high": 8.140000343322754,
      "low": 7.90500020980835,
      "close": 7.949999809265137,
      "volume": 202800
    },
    {
      "time": "2026-02-03",
      "open": 7.789999961853027,
      "high": 7.880000114440918,
      "low": 6.800000190734863,
      "close": 7.21999979019165,
      "volume": 504000
    },
    {
      "time": "2026-02-04",
      "open": 7.25,
      "high": 7.460000038146973,
      "low": 7.099999904632568,
      "close": 7.329999923706055,
      "volume": 320500
    },
    {
      "time": "2026-02-05",
      "open": 7.190000057220459,
      "high": 7.190000057220459,
      "low": 5.704999923706055,
      "close": 6.340000152587891,
      "volume": 2511400
    },
    {
      "time": "2026-02-06",
      "open": 6.46999979019165,
      "high": 6.78000020980835,
      "low": 6.449999809265137,
      "close": 6.630000114440918,
      "volume": 531600
    },
    {
      "time": "2026-02-09",
      "open": 6.679999828338623,
      "high": 7.519999980926514,
      "low": 6.550000190734863,
      "close": 7.190000057220459,
      "volume": 567200
    },
    {
      "time": "2026-02-10",
      "open": 7.239999771118164,
      "high": 7.829999923706055,
      "low": 7.0269999504089355,
      "close": 7.550000190734863,
      "volume": 458600
    },
    {
      "time": "2026-02-11",
      "open": 7.460000038146973,
      "high": 7.570000171661377,
      "low": 7.079999923706055,
      "close": 7.449999809265137,
      "volume": 189400
    },
    {
      "time": "2026-02-12",
      "open": 7.579999923706055,
      "high": 7.860000133514404,
      "low": 7.360000133514404,
      "close": 7.539999961853027,
      "volume": 366100
    },
    {
      "time": "2026-02-13",
      "open": 7.929999828338623,
      "high": 8.029999732971191,
      "low": 7.699999809265137,
      "close": 7.829999923706055,
      "volume": 193500
    },
    {
      "time": "2026-02-17",
      "open": 7.880000114440918,
      "high": 8.260000228881836,
      "low": 7.739999771118164,
      "close": 8.239999771118164,
      "volume": 242900
    },
    {
      "time": "2026-02-18",
      "open": 8.140000343322754,
      "high": 8.75,
      "low": 8.140000343322754,
      "close": 8.520000457763672,
      "volume": 191600
    },
    {
      "time": "2026-02-19",
      "open": 8.279999732971191,
      "high": 8.699999809265137,
      "low": 8.279999732971191,
      "close": 8.609999656677246,
      "volume": 260000
    },
    {
      "time": "2026-02-20",
      "open": 8.470000267028809,
      "high": 8.710000038146973,
      "low": 8.4399995803833,
      "close": 8.569999694824219,
      "volume": 161800
    },
    {
      "time": "2026-02-23",
      "open": 8.449999809265137,
      "high": 8.5,
      "low": 7.980000019073486,
      "close": 8.25,
      "volume": 210800
    },
    {
      "time": "2026-02-24",
      "open": 8.239999771118164,
      "high": 8.569999694824219,
      "low": 8.210000038146973,
      "close": 8.420000076293945,
      "volume": 205300
    },
    {
      "time": "2026-02-25",
      "open": 8.399999618530273,
      "high": 8.449999809265137,
      "low": 8.25,
      "close": 8.4399995803833,
      "volume": 138700
    },
    {
      "time": "2026-02-26",
      "open": 8.369999885559082,
      "high": 8.550000190734863,
      "low": 8.204000473022461,
      "close": 8.420000076293945,
      "volume": 180600
    },
    {
      "time": "2026-02-27",
      "open": 8.329999923706055,
      "high": 8.46500015258789,
      "low": 8.180000305175781,
      "close": 8.369999885559082,
      "volume": 103900
    },
    {
      "time": "2026-03-02",
      "open": 8.180000305175781,
      "high": 8.59000015258789,
      "low": 8.09000015258789,
      "close": 8.4399995803833,
      "volume": 137800
    },
    {
      "time": "2026-03-03",
      "open": 8.229999542236328,
      "high": 8.680000305175781,
      "low": 8.140000343322754,
      "close": 8.380000114440918,
      "volume": 327700
    },
    {
      "time": "2026-03-04",
      "open": 8.359999656677246,
      "high": 8.6899995803833,
      "low": 8.359999656677246,
      "close": 8.5,
      "volume": 108400
    },
    {
      "time": "2026-03-05",
      "open": 8.539999961853027,
      "high": 8.649999618530273,
      "low": 8.470000267028809,
      "close": 8.489999771118164,
      "volume": 126600
    },
    {
      "time": "2026-03-06",
      "open": 8.289999961853027,
      "high": 8.5600004196167,
      "low": 8.220000267028809,
      "close": 8.539999961853027,
      "volume": 141200
    },
    {
      "time": "2026-03-09",
      "open": 8.359999656677246,
      "high": 8.6899995803833,
      "low": 8.1899995803833,
      "close": 8.609999656677246,
      "volume": 145100
    },
    {
      "time": "2026-03-10",
      "open": 8.5,
      "high": 8.710000038146973,
      "low": 8.430000305175781,
      "close": 8.5,
      "volume": 112500
    },
    {
      "time": "2026-03-11",
      "open": 8.600000381469727,
      "high": 8.720000267028809,
      "low": 8.505000114440918,
      "close": 8.65999984741211,
      "volume": 104800
    },
    {
      "time": "2026-03-12",
      "open": 8.5600004196167,
      "high": 8.595000267028809,
      "low": 7.849999904632568,
      "close": 7.849999904632568,
      "volume": 71900
    },
    {
      "time": "2026-03-13",
      "open": 7.900000095367432,
      "high": 8.069999694824219,
      "low": 7.800000190734863,
      "close": 7.849999904632568,
      "volume": 63500
    },
    {
      "time": "2026-03-16",
      "open": 7.920000076293945,
      "high": 8.029999732971191,
      "low": 7.840000152587891,
      "close": 7.960000038146973,
      "volume": 87700
    },
    {
      "time": "2026-03-17",
      "open": 8.020000457763672,
      "high": 8.1899995803833,
      "low": 7.949999809265137,
      "close": 8.050000190734863,
      "volume": 41700
    },
    {
      "time": "2026-03-18",
      "open": 7.909999847412109,
      "high": 8.09000015258789,
      "low": 7.889999866485596,
      "close": 7.920000076293945,
      "volume": 99500
    },
    {
      "time": "2026-03-19",
      "open": 7.885000228881836,
      "high": 7.96999979019165,
      "low": 7.730000019073486,
      "close": 7.860000133514404,
      "volume": 66900
    },
    {
      "time": "2026-03-20",
      "open": 7.949999809265137,
      "high": 7.949999809265137,
      "low": 7.599999904632568,
      "close": 7.679999828338623,
      "volume": 118800
    },
    {
      "time": "2026-03-23",
      "open": 7.800000190734863,
      "high": 8.020000457763672,
      "low": 7.739999771118164,
      "close": 7.869999885559082,
      "volume": 87500
    },
    {
      "time": "2026-03-24",
      "open": 7.869999885559082,
      "high": 8.140000343322754,
      "low": 7.630000114440918,
      "close": 8.039999961853027,
      "volume": 97900
    },
    {
      "time": "2026-03-25",
      "open": 8.239999771118164,
      "high": 8.239999771118164,
      "low": 7.953000068664551,
      "close": 8.140000343322754,
      "volume": 61900
    },
    {
      "time": "2026-03-26",
      "open": 8.239999771118164,
      "high": 8.460000038146973,
      "low": 7.960000038146973,
      "close": 8,
      "volume": 58000
    },
    {
      "time": "2026-03-27",
      "open": 7.900000095367432,
      "high": 8,
      "low": 7.800000190734863,
      "close": 7.929999828338623,
      "volume": 72100
    },
    {
      "time": "2026-03-30",
      "open": 7.909999847412109,
      "high": 8.020000457763672,
      "low": 7.860000133514404,
      "close": 7.989999771118164,
      "volume": 42200
    },
    {
      "time": "2026-03-31",
      "open": 8.119999885559082,
      "high": 8.380000114440918,
      "low": 8.03600025177002,
      "close": 8.319999694824219,
      "volume": 42400
    },
    {
      "time": "2026-04-01",
      "open": 8.359999656677246,
      "high": 8.5600004196167,
      "low": 8.359999656677246,
      "close": 8.470000267028809,
      "volume": 54300
    },
    {
      "time": "2026-04-02",
      "open": 8.229999542236328,
      "high": 8.699999809265137,
      "low": 8.039999961853027,
      "close": 8.59000015258789,
      "volume": 60800
    },
    {
      "time": "2026-04-06",
      "open": 8.489999771118164,
      "high": 8.729999542236328,
      "low": 8.489999771118164,
      "close": 8.630000114440918,
      "volume": 42600
    },
    {
      "time": "2026-04-07",
      "open": 8.5,
      "high": 8.619999885559082,
      "low": 8.140000343322754,
      "close": 8.329999923706055,
      "volume": 58200
    },
    {
      "time": "2026-04-08",
      "open": 8.699999809265137,
      "high": 8.710000038146973,
      "low": 8.390000343322754,
      "close": 8.600000381469727,
      "volume": 57100
    },
    {
      "time": "2026-04-09",
      "open": 8.640000343322754,
      "high": 8.75,
      "low": 8.496999740600586,
      "close": 8.670000076293945,
      "volume": 54000
    },
    {
      "time": "2026-04-10",
      "open": 8.729999542236328,
      "high": 8.805000305175781,
      "low": 8.449999809265137,
      "close": 8.5,
      "volume": 103000
    },
    {
      "time": "2026-04-13",
      "open": 8.380000114440918,
      "high": 8.404999732971191,
      "low": 8.170000076293945,
      "close": 8.170000076293945,
      "volume": 33500
    },
    {
      "time": "2026-04-14",
      "open": 8.270000457763672,
      "high": 8.359999656677246,
      "low": 8.199999809265137,
      "close": 8.210000038146973,
      "volume": 30500
    },
    {
      "time": "2026-04-15",
      "open": 8.220000267028809,
      "high": 8.539999961853027,
      "low": 8.206999778747559,
      "close": 8.4399995803833,
      "volume": 48300
    },
    {
      "time": "2026-04-16",
      "open": 8.380000114440918,
      "high": 8.789999961853027,
      "low": 8.3100004196167,
      "close": 8.529999732971191,
      "volume": 39300
    },
    {
      "time": "2026-04-17",
      "open": 8.720000267028809,
      "high": 9,
      "low": 8.720000267028809,
      "close": 9,
      "volume": 50800
    },
    {
      "time": "2026-04-20",
      "open": 8.829999923706055,
      "high": 9.210000038146973,
      "low": 8.829999923706055,
      "close": 9.010000228881836,
      "volume": 35300
    },
    {
      "time": "2026-04-21",
      "open": 9,
      "high": 9.125,
      "low": 8.630000114440918,
      "close": 8.800000190734863,
      "volume": 43700
    },
    {
      "time": "2026-04-22",
      "open": 8.890000343322754,
      "high": 9,
      "low": 8.63700008392334,
      "close": 8.760000228881836,
      "volume": 27600
    },
    {
      "time": "2026-04-23",
      "open": 8.15999984741211,
      "high": 8.289999961853027,
      "low": 7.320000171661377,
      "close": 7.53000020980835,
      "volume": 130300
    },
    {
      "time": "2026-04-24",
      "open": 7.659999847412109,
      "high": 7.659999847412109,
      "low": 7.119999885559082,
      "close": 7.239999771118164,
      "volume": 91400
    },
    {
      "time": "2026-04-27",
      "open": 7.429999828338623,
      "high": 7.436999797821045,
      "low": 7.130000114440918,
      "close": 7.409999847412109,
      "volume": 53300
    },
    {
      "time": "2026-04-28",
      "open": 7.289999961853027,
      "high": 7.440000057220459,
      "low": 7.139999866485596,
      "close": 7.289999961853027,
      "volume": 37100
    },
    {
      "time": "2026-04-29",
      "open": 7.224999904632568,
      "high": 7.579999923706055,
      "low": 7.159999847412109,
      "close": 7.53000020980835,
      "volume": 39900
    },
    {
      "time": "2026-04-30",
      "open": 7.590000152587891,
      "high": 7.980000019073486,
      "low": 7.590000152587891,
      "close": 7.949999809265137,
      "volume": 54300
    },
    {
      "time": "2026-05-01",
      "open": 8.020000457763672,
      "high": 8.140000343322754,
      "low": 7.554999828338623,
      "close": 7.809999942779541,
      "volume": 33100
    },
    {
      "time": "2026-05-04",
      "open": 7.760000228881836,
      "high": 8.039999961853027,
      "low": 7.679999828338623,
      "close": 7.829999923706055,
      "volume": 46900
    },
    {
      "time": "2026-05-05",
      "open": 7.860000133514404,
      "high": 8.069999694824219,
      "low": 7.710000038146973,
      "close": 7.75,
      "volume": 82100
    },
    {
      "time": "2026-05-06",
      "open": 6.5,
      "high": 8.03499984741211,
      "low": 6.5,
      "close": 7.659999847412109,
      "volume": 165700
    },
    {
      "time": "2026-05-07",
      "open": 7.389999866485596,
      "high": 7.764999866485596,
      "low": 7.010000228881836,
      "close": 7.53000020980835,
      "volume": 80100
    },
    {
      "time": "2026-05-08",
      "open": 7.409999847412109,
      "high": 8.239999771118164,
      "low": 7.150000095367432,
      "close": 8.239999771118164,
      "volume": 122700
    },
    {
      "time": "2026-05-11",
      "open": 8.119999885559082,
      "high": 8.119999885559082,
      "low": 7.755000114440918,
      "close": 7.920000076293945,
      "volume": 87600
    },
    {
      "time": "2026-05-12",
      "open": 7.849999904632568,
      "high": 8.1899995803833,
      "low": 7.730000019073486,
      "close": 8.149999618530273,
      "volume": 136800
    },
    {
      "time": "2026-05-13",
      "open": 8.229999542236328,
      "high": 8.430000305175781,
      "low": 7.670000076293945,
      "close": 7.820000171661377,
      "volume": 87100
    },
    {
      "time": "2026-05-14",
      "open": 7.789999961853027,
      "high": 8.239999771118164,
      "low": 7.789999961853027,
      "close": 8.140000343322754,
      "volume": 71700
    },
    {
      "time": "2026-05-15",
      "open": 7.980000019073486,
      "high": 8.380000114440918,
      "low": 7.894999980926514,
      "close": 8.199999809265137,
      "volume": 76500
    },
    {
      "time": "2026-05-18",
      "open": 8.109999656677246,
      "high": 8.539999961853027,
      "low": 8.050000190734863,
      "close": 8.40999984741211,
      "volume": 84800
    },
    {
      "time": "2026-05-19",
      "open": 8.270000457763672,
      "high": 8.515000343322754,
      "low": 8.15999984741211,
      "close": 8.229999542236328,
      "volume": 53100
    },
    {
      "time": "2026-05-20",
      "open": 8.15999984741211,
      "high": 8.770000457763672,
      "low": 8.045000076293945,
      "close": 8.65999984741211,
      "volume": 71800
    },
    {
      "time": "2026-05-21",
      "open": 8.729999542236328,
      "high": 8.954999923706055,
      "low": 8.460000038146973,
      "close": 8.869999885559082,
      "volume": 45700
    },
    {
      "time": "2026-05-22",
      "open": 8.859999656677246,
      "high": 9.0600004196167,
      "low": 8.819999694824219,
      "close": 8.920000076293945,
      "volume": 117100
    },
    {
      "time": "2026-05-26",
      "open": 8.899999618530273,
      "high": 9.5,
      "low": 8.864999771118164,
      "close": 9.489999771118164,
      "volume": 199400
    },
    {
      "time": "2026-05-27",
      "open": 9.4399995803833,
      "high": 9.4399995803833,
      "low": 8.90999984741211,
      "close": 8.930000305175781,
      "volume": 127600
    },
    {
      "time": "2026-05-28",
      "open": 8.829999923706055,
      "high": 9.024999618530273,
      "low": 8.8100004196167,
      "close": 8.920000076293945,
      "volume": 68400
    },
    {
      "time": "2026-05-29",
      "open": 8.779999732971191,
      "high": 8.842000007629395,
      "low": 8.140000343322754,
      "close": 8.1899995803833,
      "volume": 67600
    },
    {
      "time": "2026-06-01",
      "open": 8.140000343322754,
      "high": 8.305000305175781,
      "low": 7.630000114440918,
      "close": 7.980000019073486,
      "volume": 73400
    },
    {
      "time": "2026-06-02",
      "open": 7.960000038146973,
      "high": 8.1899995803833,
      "low": 7.670000076293945,
      "close": 7.760000228881836,
      "volume": 43300
    },
    {
      "time": "2026-06-03",
      "open": 7.820000171661377,
      "high": 7.820000171661377,
      "low": 7.190000057220459,
      "close": 7.360000133514404,
      "volume": 103900
    },
    {
      "time": "2026-06-04",
      "open": 7.360000133514404,
      "high": 7.690000057220459,
      "low": 7.28000020980835,
      "close": 7.659999847412109,
      "volume": 84100
    },
    {
      "time": "2026-06-05",
      "open": 7.519999980926514,
      "high": 7.815000057220459,
      "low": 7.329999923706055,
      "close": 7.630000114440918,
      "volume": 67700
    },
    {
      "time": "2026-06-08",
      "open": 7.760000228881836,
      "high": 8.579999923706055,
      "low": 7.760000228881836,
      "close": 8.15999984741211,
      "volume": 142700
    },
    {
      "time": "2026-06-09",
      "open": 8.069999694824219,
      "high": 8.25,
      "low": 7.264999866485596,
      "close": 7.920000076293945,
      "volume": 191500
    },
    {
      "time": "2026-06-10",
      "open": 7.769999980926514,
      "high": 8.845000267028809,
      "low": 7.769999980926514,
      "close": 8.829999923706055,
      "volume": 195900
    },
    {
      "time": "2026-06-11",
      "open": 8.75,
      "high": 8.90999984741211,
      "low": 8.369999885559082,
      "close": 8.8100004196167,
      "volume": 96100
    },
    {
      "time": "2026-06-12",
      "open": 8.800000190734863,
      "high": 9.010000228881836,
      "low": 8.729999542236328,
      "close": 8.760000228881836,
      "volume": 133800
    },
    {
      "time": "2026-06-15",
      "open": 8.699999809265137,
      "high": 8.800000190734863,
      "low": 8.09000015258789,
      "close": 8.470000267028809,
      "volume": 122200
    },
    {
      "time": "2026-06-16",
      "open": 8.520000457763672,
      "high": 8.579999923706055,
      "low": 7.789999961853027,
      "close": 7.929999828338623,
      "volume": 246700
    },
    {
      "time": "2026-06-17",
      "open": 7.920000076293945,
      "high": 8.484999656677246,
      "low": 7.920000076293945,
      "close": 8.020000457763672,
      "volume": 274100
    },
    {
      "time": "2026-06-18",
      "open": 8,
      "high": 8.194999694824219,
      "low": 7.539999961853027,
      "close": 7.590000152587891,
      "volume": 383300
    },
    {
      "time": "2026-06-22",
      "open": 7.590000152587891,
      "high": 7.954999923706055,
      "low": 7.5,
      "close": 7.639999866485596,
      "volume": 341700
    },
    {
      "time": "2026-06-23",
      "open": 7.699999809265137,
      "high": 8.029999732971191,
      "low": 7.53000020980835,
      "close": 7.699999809265137,
      "volume": 307800
    },
    {
      "time": "2026-06-24",
      "open": 7.760000228881836,
      "high": 8.0600004196167,
      "low": 7.650000095367432,
      "close": 7.650000095367432,
      "volume": 72600
    },
    {
      "time": "2026-06-25",
      "open": 7.639999866485596,
      "high": 7.829999923706055,
      "low": 7.590000152587891,
      "close": 7.639999866485596,
      "volume": 136400
    },
    {
      "time": "2026-06-26",
      "open": 7.53000020980835,
      "high": 7.889999866485596,
      "low": 7.53000020980835,
      "close": 7.889999866485596,
      "volume": 71600
    },
    {
      "time": "2026-06-29",
      "open": 7.869999885559082,
      "high": 7.980000019073486,
      "low": 7.690000057220459,
      "close": 7.769999980926514,
      "volume": 60800
    },
    {
      "time": "2026-06-30",
      "open": 7.639999866485596,
      "high": 7.771999835968018,
      "low": 7.360000133514404,
      "close": 7.480000019073486,
      "volume": 115700
    },
    {
      "time": "2026-07-01",
      "open": 7.53000020980835,
      "high": 8.029999732971191,
      "low": 7.53000020980835,
      "close": 7.769999980926514,
      "volume": 136200
    },
    {
      "time": "2026-07-02",
      "open": 7.829999923706055,
      "high": 7.914999961853027,
      "low": 7.599999904632568,
      "close": 7.699999809265137,
      "volume": 98400
    },
    {
      "time": "2026-07-06",
      "open": 7.699999809265137,
      "high": 7.940000057220459,
      "low": 7.610000133514404,
      "close": 7.760000228881836,
      "volume": 92300
    },
    {
      "time": "2026-07-07",
      "open": 7.739999771118164,
      "high": 8,
      "low": 7.21999979019165,
      "close": 7.260000228881836,
      "volume": 138300
    },
    {
      "time": "2026-07-08",
      "open": 7.21999979019165,
      "high": 7.335000038146973,
      "low": 7.010000228881836,
      "close": 7.059999942779541,
      "volume": 170900
    },
    {
      "time": "2026-07-09",
      "open": 7,
      "high": 7.440000057220459,
      "low": 7,
      "close": 7.159999847412109,
      "volume": 129800
    },
    {
      "time": "2026-07-10",
      "open": 7.150000095367432,
      "high": 7.340000152587891,
      "low": 7.11899995803833,
      "close": 7.300000190734863,
      "volume": 42700
    },
    {
      "time": "2026-07-13",
      "open": 7.309999942779541,
      "high": 7.710000038146973,
      "low": 7.309999942779541,
      "close": 7.349999904632568,
      "volume": 144600
    },
    {
      "time": "2026-07-14",
      "open": 7.320000171661377,
      "high": 7.380000114440918,
      "low": 7.110000133514404,
      "close": 7.179999828338623,
      "volume": 124300
    },
    {
      "time": "2026-07-15",
      "open": 7.329999923706055,
      "high": 7.408999919891357,
      "low": 7.110000133514404,
      "close": 7.190000057220459,
      "volume": 51100
    },
    {
      "time": "2026-07-16",
      "open": 7.21999979019165,
      "high": 7.5,
      "low": 7.159999847412109,
      "close": 7.269999980926514,
      "volume": 45300
    },
    {
      "time": "2026-07-17",
      "open": 7.179999828338623,
      "high": 7.460000038146973,
      "low": 7.179999828338623,
      "close": 7.409999847412109,
      "volume": 64200
    },
    {
      "time": "2026-07-20",
      "open": 7.329999923706055,
      "high": 7.389999866485596,
      "low": 7.110000133514404,
      "close": 7.25,
      "volume": 81000
    },
    {
      "time": "2026-07-21",
      "open": 7.239999771118164,
      "high": 7.380000114440918,
      "low": 7.099999904632568,
      "close": 7.179999828338623,
      "volume": 105200
    },
    {
      "time": "2026-07-22",
      "open": 7.210000038146973,
      "high": 7.434999942779541,
      "low": 7.010000228881836,
      "close": 7.139999866485596,
      "volume": 120100
    },
    {
      "time": "2026-07-23",
      "open": 7.079999923706055,
      "high": 7.230000019073486,
      "low": 6.820000171661377,
      "close": 6.869999885559082,
      "volume": 115700
    },
    {
      "time": "2026-07-24",
      "open": 7,
      "high": 7.039999961853027,
      "low": 6.820000171661377,
      "close": 6.880000114440918,
      "volume": 106300
    },
    {
      "time": "2026-07-27",
      "open": 6.909999847412109,
      "high": 7.139999866485596,
      "low": 6.909999847412109,
      "close": 7.059999942779541,
      "volume": 53900
    },
    {
      "time": "2026-07-28",
      "open": 7.159999847412109,
      "high": 7.159999847412109,
      "low": 6.880000114440918,
      "close": 7,
      "volume": 57900
    },
    {
      "time": "2026-07-29",
      "open": 7.059999942779541,
      "high": 7.199999809265137,
      "low": 7,
      "close": 7.03000020980835,
      "volume": 58300
    },
    {
      "time": "2026-07-30",
      "open": 7.110000133514404,
      "high": 7.110000133514404,
      "low": 6.900000095367432,
      "close": 7.03000020980835,
      "volume": 82900
    },
    {
      "time": "2026-07-31",
      "open": 7.119999885559082,
      "high": 7.119999885559082,
      "low": 6.659999847412109,
      "close": 6.699999809265137,
      "volume": 93800
    },
    {
      "time": "2026-08-03",
      "open": 6.639999866485596,
      "high": 6.909999847412109,
      "low": 6.623000144958496,
      "close": 6.739999771118164,
      "volume": 75300
    },
    {
      "time": "2026-08-04",
      "open": 6.730000019073486,
      "high": 6.889999866485596,
      "low": 6.554999828338623,
      "close": 6.809999942779541,
      "volume": 80300
    },
    {
      "time": "2026-08-05",
      "open": 6.730000019073486,
      "high": 6.820000171661377,
      "low": 6.639999866485596,
      "close": 6.789999961853027,
      "volume": 63700
    },
    {
      "time": "2026-08-06",
      "open": 6.739999771118164,
      "high": 6.800000190734863,
      "low": 6.550000190734863,
      "close": 6.679999828338623,
      "volume": 93700
    },
    {
      "time": "2026-08-07",
      "open": 6.610000133514404,
      "high": 6.880000114440918,
      "low": 6.610000133514404,
      "close": 6.679999828338623,
      "volume": 41400
    },
    {
      "time": "2026-08-10",
      "open": 6.699999809265137,
      "high": 6.699999809265137,
      "low": 6.519999980926514,
      "close": 6.550000190734863,
      "volume": 49800
    },
    {
      "time": "2026-08-11",
      "open": 6.619999885559082,
      "high": 6.688000202178955,
      "low": 6.53000020980835,
      "close": 6.579999923706055,
      "volume": 27700
    },
    {
      "time": "2026-08-12",
      "open": 6.670000076293945,
      "high": 6.869999885559082,
      "low": 6.570000171661377,
      "close": 6.869999885559082,
      "volume": 41300
    },
    {
      "time": "2026-08-13",
      "open": 6.829999923706055,
      "high": 6.949999809265137,
      "low": 6.784999847412109,
      "close": 6.820000171661377,
      "volume": 31900
    },
    {
      "time": "2026-08-14",
      "open": 6.869999885559082,
      "high": 7.010000228881836,
      "low": 6.800000190734863,
      "close": 6.960000038146973,
      "volume": 29600
    },
    {
      "time": "2026-08-17",
      "open": 6.980000019073486,
      "high": 6.980000019073486,
      "low": 6.690000057220459,
      "close": 6.699999809265137,
      "volume": 35100
    },
    {
      "time": "2026-08-18",
      "open": 6.800000190734863,
      "high": 6.800000190734863,
      "low": 6.570000171661377,
      "close": 6.599999904632568,
      "volume": 50100
    },
    {
      "time": "2026-08-19",
      "open": 6.619999885559082,
      "high": 6.900000095367432,
      "low": 6.590000152587891,
      "close": 6.670000076293945,
      "volume": 62200
    },
    {
      "time": "2026-08-20",
      "open": 6.619999885559082,
      "high": 6.78000020980835,
      "low": 6.579999923706055,
      "close": 6.579999923706055,
      "volume": 77200
    },
    {
      "time": "2026-08-21",
      "open": 6.630000114440918,
      "high": 6.889999866485596,
      "low": 6.599999904632568,
      "close": 6.800000190734863,
      "volume": 56900
    },
    {
      "time": "2026-08-24",
      "open": 6.860000133514404,
      "high": 6.894999980926514,
      "low": 6.684999942779541,
      "close": 6.710000038146973,
      "volume": 61100
    },
    {
      "time": "2026-08-25",
      "open": 6.690000057220459,
      "high": 6.840000152587891,
      "low": 6.599999904632568,
      "close": 6.699999809265137,
      "volume": 52700
    },
    {
      "time": "2026-08-26",
      "open": 6.760000228881836,
      "high": 6.824999809265137,
      "low": 6.630000114440918,
      "close": 6.739999771118164,
      "volume": 59400
    },
    {
      "time": "2026-08-27",
      "open": 6.170000076293945,
      "high": 6.599999904632568,
      "low": 5.519999980926514,
      "close": 6.260000228881836,
      "volume": 563200
    },
    {
      "time": "2026-08-28",
      "open": 6.300000190734863,
      "high": 6.559999942779541,
      "low": 6.159999847412109,
      "close": 6.480000019073486,
      "volume": 117500
    },
    {
      "time": "2026-08-31",
      "open": 6.409999847412109,
      "high": 6.570000171661377,
      "low": 6.244999885559082,
      "close": 6.300000190734863,
      "volume": 76800
    },
    {
      "time": "2026-09-01",
      "open": 6.260000228881836,
      "high": 6.295000076293945,
      "low": 5.980000019073486,
      "close": 6.099999904632568,
      "volume": 80700
    },
    {
      "time": "2026-09-02",
      "open": 6.190000057220459,
      "high": 6.429999828338623,
      "low": 6.139999866485596,
      "close": 6.239999771118164,
      "volume": 62700
    },
    {
      "time": "2026-09-03",
      "open": 6.21999979019165,
      "high": 6.329999923706055,
      "low": 6.150000095367432,
      "close": 6.239999771118164,
      "volume": 58500
    },
    {
      "time": "2026-09-04",
      "open": 6.239999771118164,
      "high": 6.440000057220459,
      "low": 6.204999923706055,
      "close": 6.289999961853027,
      "volume": 67500
    },
    {
      "time": "2026-09-08",
      "open": 6.230000019073486,
      "high": 6.380000114440918,
      "low": 5.769999980926514,
      "close": 5.809999942779541,
      "volume": 94800
    },
    {
      "time": "2026-09-09",
      "open": 5.769999980926514,
      "high": 5.960000038146973,
      "low": 5.440000057220459,
      "close": 5.5,
      "volume": 149600
    },
    {
      "time": "2026-09-10",
      "open": 5.619999885559082,
      "high": 5.619999885559082,
      "low": 5.34499979019165,
      "close": 5.539999961853027,
      "volume": 169300
    },
    {
      "time": "2026-09-11",
      "open": 5.690000057220459,
      "high": 5.75,
      "low": 5.46999979019165,
      "close": 5.639999866485596,
      "volume": 115500
    },
    {
      "time": "2026-09-14",
      "open": 5.760000228881836,
      "high": 5.800000190734863,
      "low": 5.554999828338623,
      "close": 5.590000152587891,
      "volume": 29244
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 8.983799962997436
    },
    {
      "time": "2025-11-24",
      "value": 8.930999965667725
    },
    {
      "time": "2025-11-25",
      "value": 8.883599967956544
    },
    {
      "time": "2025-11-26",
      "value": 8.842799978256226
    },
    {
      "time": "2025-11-28",
      "value": 8.805399990081787
    },
    {
      "time": "2025-12-01",
      "value": 8.77659999847412
    },
    {
      "time": "2025-12-02",
      "value": 8.74079999923706
    },
    {
      "time": "2025-12-03",
      "value": 8.71
    },
    {
      "time": "2025-12-04",
      "value": 8.679799995422364
    },
    {
      "time": "2025-12-05",
      "value": 8.652199993133545
    },
    {
      "time": "2025-12-08",
      "value": 8.621599998474121
    },
    {
      "time": "2025-12-09",
      "value": 8.58920000076294
    },
    {
      "time": "2025-12-10",
      "value": 8.567000007629394
    },
    {
      "time": "2025-12-11",
      "value": 8.545200004577637
    },
    {
      "time": "2025-12-12",
      "value": 8.525200004577636
    },
    {
      "time": "2025-12-15",
      "value": 8.495399990081786
    },
    {
      "time": "2025-12-16",
      "value": 8.465599994659424
    },
    {
      "time": "2025-12-17",
      "value": 8.443400001525879
    },
    {
      "time": "2025-12-18",
      "value": 8.422399997711182
    },
    {
      "time": "2025-12-19",
      "value": 8.403799991607666
    },
    {
      "time": "2025-12-22",
      "value": 8.387199993133544
    },
    {
      "time": "2025-12-23",
      "value": 8.367199993133545
    },
    {
      "time": "2025-12-24",
      "value": 8.347999992370605
    },
    {
      "time": "2025-12-26",
      "value": 8.332999992370606
    },
    {
      "time": "2025-12-29",
      "value": 8.318799991607666
    },
    {
      "time": "2025-12-30",
      "value": 8.312800006866455
    },
    {
      "time": "2025-12-31",
      "value": 8.306800003051757
    },
    {
      "time": "2026-01-02",
      "value": 8.298400001525879
    },
    {
      "time": "2026-01-05",
      "value": 8.303600006103515
    },
    {
      "time": "2026-01-06",
      "value": 8.321399993896485
    },
    {
      "time": "2026-01-07",
      "value": 8.328799991607665
    },
    {
      "time": "2026-01-08",
      "value": 8.34019998550415
    },
    {
      "time": "2026-01-09",
      "value": 8.354199981689453
    },
    {
      "time": "2026-01-12",
      "value": 8.375599975585937
    },
    {
      "time": "2026-01-13",
      "value": 8.396599969863892
    },
    {
      "time": "2026-01-14",
      "value": 8.41279995918274
    },
    {
      "time": "2026-01-15",
      "value": 8.432599954605102
    },
    {
      "time": "2026-01-16",
      "value": 8.454999952316284
    },
    {
      "time": "2026-01-20",
      "value": 8.472399959564209
    },
    {
      "time": "2026-01-21",
      "value": 8.490199966430664
    },
    {
      "time": "2026-01-22",
      "value": 8.509599971771241
    },
    {
      "time": "2026-01-23",
      "value": 8.525999975204467
    },
    {
      "time": "2026-01-26",
      "value": 8.535999975204469
    },
    {
      "time": "2026-01-27",
      "value": 8.541199960708617
    },
    {
      "time": "2026-01-28",
      "value": 8.536399965286256
    },
    {
      "time": "2026-01-29",
      "value": 8.537799978256226
    },
    {
      "time": "2026-01-30",
      "value": 8.54979998588562
    },
    {
      "time": "2026-02-02",
      "value": 8.56399998664856
    },
    {
      "time": "2026-02-03",
      "value": 8.566399984359741
    },
    {
      "time": "2026-02-04",
      "value": 8.571599979400634
    },
    {
      "time": "2026-02-05",
      "value": 8.554999980926514
    },
    {
      "time": "2026-02-06",
      "value": 8.54139998435974
    },
    {
      "time": "2026-02-09",
      "value": 8.536199989318847
    },
    {
      "time": "2026-02-10",
      "value": 8.533399991989135
    },
    {
      "time": "2026-02-11",
      "value": 8.525999984741212
    },
    {
      "time": "2026-02-12",
      "value": 8.513999977111816
    },
    {
      "time": "2026-02-13",
      "value": 8.507399978637695
    },
    {
      "time": "2026-02-17",
      "value": 8.504399967193603
    },
    {
      "time": "2026-02-18",
      "value": 8.50519998550415
    },
    {
      "time": "2026-02-19",
      "value": 8.50719997406006
    },
    {
      "time": "2026-02-20",
      "value": 8.507799968719482
    },
    {
      "time": "2026-02-23",
      "value": 8.49719997406006
    },
    {
      "time": "2026-02-24",
      "value": 8.482999973297119
    },
    {
      "time": "2026-02-25",
      "value": 8.471799964904784
    },
    {
      "time": "2026-02-26",
      "value": 8.459399967193603
    },
    {
      "time": "2026-02-27",
      "value": 8.445399971008301
    },
    {
      "time": "2026-03-02",
      "value": 8.436799964904786
    },
    {
      "time": "2026-03-03",
      "value": 8.427599964141846
    },
    {
      "time": "2026-03-04",
      "value": 8.416799964904785
    },
    {
      "time": "2026-03-05",
      "value": 8.40659996032715
    },
    {
      "time": "2026-03-06",
      "value": 8.399599952697754
    },
    {
      "time": "2026-03-09",
      "value": 8.392399940490723
    },
    {
      "time": "2026-03-10",
      "value": 8.383199939727783
    },
    {
      "time": "2026-03-11",
      "value": 8.378599929809571
    },
    {
      "time": "2026-03-12",
      "value": 8.35739993095398
    },
    {
      "time": "2026-03-13",
      "value": 8.340799922943114
    },
    {
      "time": "2026-03-16",
      "value": 8.330599918365479
    },
    {
      "time": "2026-03-17",
      "value": 8.321799926757812
    },
    {
      "time": "2026-03-18",
      "value": 8.306599922180176
    },
    {
      "time": "2026-03-19",
      "value": 8.27739993095398
    },
    {
      "time": "2026-03-20",
      "value": 8.256399936676026
    },
    {
      "time": "2026-03-23",
      "value": 8.238799934387208
    },
    {
      "time": "2026-03-24",
      "value": 8.223199939727783
    },
    {
      "time": "2026-03-25",
      "value": 8.204599952697754
    },
    {
      "time": "2026-03-26",
      "value": 8.18399995803833
    },
    {
      "time": "2026-03-27",
      "value": 8.158799962997437
    },
    {
      "time": "2026-03-30",
      "value": 8.133999967575074
    },
    {
      "time": "2026-03-31",
      "value": 8.116599969863891
    },
    {
      "time": "2026-04-01",
      "value": 8.108999967575073
    },
    {
      "time": "2026-04-02",
      "value": 8.101399965286255
    },
    {
      "time": "2026-04-06",
      "value": 8.0935999584198
    },
    {
      "time": "2026-04-07",
      "value": 8.085199956893922
    },
    {
      "time": "2026-04-08",
      "value": 8.08339997291565
    },
    {
      "time": "2026-04-09",
      "value": 8.083799982070923
    },
    {
      "time": "2026-04-10",
      "value": 8.090399980545044
    },
    {
      "time": "2026-04-13",
      "value": 8.090199975967407
    },
    {
      "time": "2026-04-14",
      "value": 8.092399969100953
    },
    {
      "time": "2026-04-15",
      "value": 8.102199964523315
    },
    {
      "time": "2026-04-16",
      "value": 8.128399963378905
    },
    {
      "time": "2026-04-17",
      "value": 8.161799964904786
    },
    {
      "time": "2026-04-20",
      "value": 8.215199966430664
    },
    {
      "time": "2026-04-21",
      "value": 8.258599967956544
    },
    {
      "time": "2026-04-22",
      "value": 8.28999997138977
    },
    {
      "time": "2026-04-23",
      "value": 8.28959997177124
    },
    {
      "time": "2026-04-24",
      "value": 8.285399971008301
    },
    {
      "time": "2026-04-27",
      "value": 8.282799968719482
    },
    {
      "time": "2026-04-28",
      "value": 8.271999969482422
    },
    {
      "time": "2026-04-29",
      "value": 8.257799978256225
    },
    {
      "time": "2026-04-30",
      "value": 8.246399965286255
    },
    {
      "time": "2026-05-01",
      "value": 8.230399971008302
    },
    {
      "time": "2026-05-04",
      "value": 8.215599975585938
    },
    {
      "time": "2026-05-05",
      "value": 8.205599975585937
    },
    {
      "time": "2026-05-06",
      "value": 8.1903999710083
    },
    {
      "time": "2026-05-07",
      "value": 8.172199983596801
    },
    {
      "time": "2026-05-08",
      "value": 8.168599977493287
    },
    {
      "time": "2026-05-11",
      "value": 8.159599981307984
    },
    {
      "time": "2026-05-12",
      "value": 8.153799982070923
    },
    {
      "time": "2026-05-13",
      "value": 8.142599983215332
    },
    {
      "time": "2026-05-14",
      "value": 8.135399990081787
    },
    {
      "time": "2026-05-15",
      "value": 8.129599990844726
    },
    {
      "time": "2026-05-18",
      "value": 8.126999988555909
    },
    {
      "time": "2026-05-19",
      "value": 8.11939998626709
    },
    {
      "time": "2026-05-20",
      "value": 8.122599983215332
    },
    {
      "time": "2026-05-21",
      "value": 8.126799983978271
    },
    {
      "time": "2026-05-22",
      "value": 8.148199987411498
    },
    {
      "time": "2026-05-26",
      "value": 8.180999984741211
    },
    {
      "time": "2026-05-27",
      "value": 8.200399990081786
    },
    {
      "time": "2026-05-28",
      "value": 8.217799987792969
    },
    {
      "time": "2026-05-29",
      "value": 8.223199977874756
    },
    {
      "time": "2026-06-01",
      "value": 8.225599975585938
    },
    {
      "time": "2026-06-02",
      "value": 8.227199983596801
    },
    {
      "time": "2026-06-03",
      "value": 8.216999988555909
    },
    {
      "time": "2026-06-04",
      "value": 8.20939998626709
    },
    {
      "time": "2026-06-05",
      "value": 8.199199981689453
    },
    {
      "time": "2026-06-08",
      "value": 8.202399978637695
    },
    {
      "time": "2026-06-09",
      "value": 8.202199983596802
    },
    {
      "time": "2026-06-10",
      "value": 8.21899998664856
    },
    {
      "time": "2026-06-11",
      "value": 8.228800001144409
    },
    {
      "time": "2026-06-12",
      "value": 8.23460000038147
    },
    {
      "time": "2026-06-15",
      "value": 8.232200002670288
    },
    {
      "time": "2026-06-16",
      "value": 8.218199996948242
    },
    {
      "time": "2026-06-17",
      "value": 8.212000007629394
    },
    {
      "time": "2026-06-18",
      "value": 8.191800003051759
    },
    {
      "time": "2026-06-22",
      "value": 8.171199998855592
    },
    {
      "time": "2026-06-23",
      "value": 8.155199995040894
    },
    {
      "time": "2026-06-24",
      "value": 8.144799995422364
    },
    {
      "time": "2026-06-25",
      "value": 8.133399991989135
    },
    {
      "time": "2026-06-26",
      "value": 8.122399997711181
    },
    {
      "time": "2026-06-29",
      "value": 8.107200002670288
    },
    {
      "time": "2026-06-30",
      "value": 8.076800003051758
    },
    {
      "time": "2026-07-01",
      "value": 8.05199999809265
    },
    {
      "time": "2026-07-02",
      "value": 8.029999990463256
    },
    {
      "time": "2026-07-06",
      "value": 8.009999990463257
    },
    {
      "time": "2026-07-07",
      "value": 8.004599990844726
    },
    {
      "time": "2026-07-08",
      "value": 8.000999994277954
    },
    {
      "time": "2026-07-09",
      "value": 7.9959999942779545
    },
    {
      "time": "2026-07-10",
      "value": 7.996199998855591
    },
    {
      "time": "2026-07-13",
      "value": 7.992599992752075
    },
    {
      "time": "2026-07-14",
      "value": 7.977199993133545
    },
    {
      "time": "2026-07-15",
      "value": 7.964799995422363
    },
    {
      "time": "2026-07-16",
      "value": 7.953599996566773
    },
    {
      "time": "2026-07-17",
      "value": 7.946799993515015
    },
    {
      "time": "2026-07-20",
      "value": 7.938599996566772
    },
    {
      "time": "2026-07-21",
      "value": 7.931599988937378
    },
    {
      "time": "2026-07-22",
      "value": 7.909599990844726
    },
    {
      "time": "2026-07-23",
      "value": 7.888599987030029
    },
    {
      "time": "2026-07-24",
      "value": 7.863199996948242
    },
    {
      "time": "2026-07-27",
      "value": 7.847999992370606
    },
    {
      "time": "2026-07-28",
      "value": 7.825199985504151
    },
    {
      "time": "2026-07-29",
      "value": 7.801799993515015
    },
    {
      "time": "2026-07-30",
      "value": 7.7742000007629395
    },
    {
      "time": "2026-07-31",
      "value": 7.743600006103516
    },
    {
      "time": "2026-08-03",
      "value": 7.7052000045776365
    },
    {
      "time": "2026-08-04",
      "value": 7.664000005722046
    },
    {
      "time": "2026-08-05",
      "value": 7.621400003433227
    },
    {
      "time": "2026-08-06",
      "value": 7.565200004577637
    },
    {
      "time": "2026-08-07",
      "value": 7.520199995040894
    },
    {
      "time": "2026-08-10",
      "value": 7.472799997329712
    },
    {
      "time": "2026-08-11",
      "value": 7.440600004196167
    },
    {
      "time": "2026-08-12",
      "value": 7.418400001525879
    },
    {
      "time": "2026-08-13",
      "value": 7.3996000003814695
    },
    {
      "time": "2026-08-14",
      "value": 7.391599998474121
    },
    {
      "time": "2026-08-17",
      "value": 7.372399997711182
    },
    {
      "time": "2026-08-18",
      "value": 7.351799993515015
    },
    {
      "time": "2026-08-19",
      "value": 7.321999998092651
    },
    {
      "time": "2026-08-20",
      "value": 7.2951999950408934
    },
    {
      "time": "2026-08-21",
      "value": 7.25460000038147
    },
    {
      "time": "2026-08-24",
      "value": 7.212599992752075
    },
    {
      "time": "2026-08-25",
      "value": 7.171399984359741
    },
    {
      "time": "2026-08-26",
      "value": 7.136799974441528
    },
    {
      "time": "2026-08-27",
      "value": 7.103399982452393
    },
    {
      "time": "2026-08-28",
      "value": 7.072599973678589
    },
    {
      "time": "2026-08-31",
      "value": 7.046799974441528
    },
    {
      "time": "2026-09-01",
      "value": 7.015999975204468
    },
    {
      "time": "2026-09-02",
      "value": 6.986799974441528
    },
    {
      "time": "2026-09-03",
      "value": 6.958599967956543
    },
    {
      "time": "2026-09-04",
      "value": 6.931599969863892
    },
    {
      "time": "2026-09-08",
      "value": 6.889999971389771
    },
    {
      "time": "2026-09-09",
      "value": 6.84459997177124
    },
    {
      "time": "2026-09-10",
      "value": 6.805799970626831
    },
    {
      "time": "2026-09-11",
      "value": 6.763199968338013
    },
    {
      "time": "2026-09-14",
      "value": 6.720999975204467
    }
  ],
  "analysis": null
}