{
  "ok": true,
  "cached": false,
  "ticker": "REFI",
  "price": 10.87,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Mazarakis John",
      "title": "Executive Chairman",
      "is_csuite": 0,
      "value": 508940,
      "avg_price": 10.67,
      "filing_date": "2026-08-28"
    },
    {
      "owner": "Mazarakis John",
      "title": "Executive Chairman",
      "is_csuite": 0,
      "value": 1547,
      "avg_price": 10.67,
      "filing_date": "2026-08-25"
    },
    {
      "owner": "Sack Peter",
      "title": "Co-Chief Executive Officer",
      "is_csuite": 1,
      "value": 52220,
      "avg_price": 10.44,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Cappell Anthony",
      "title": "Co-Chief Executive Officer",
      "is_csuite": 1,
      "value": 468225,
      "avg_price": 10.4,
      "filing_date": "2026-08-19"
    },
    {
      "owner": "Mazarakis John",
      "title": "Executive Chairman",
      "is_csuite": 0,
      "value": 256325,
      "avg_price": 10.25,
      "filing_date": "2026-08-19"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-08-21",
      "n_insiders": 3,
      "score": 5,
      "cluster_value": 776770,
      "acted": 1,
      "filter_notes": "no track record yet"
    }
  ],
  "bot_positions": [
    {
      "entry_date": "2026-08-21",
      "entry_price": 10.71,
      "qty": 93.37068160597572,
      "exit_date": null,
      "exit_price": null,
      "status": "open",
      "exit_reason": null
    }
  ],
  "headlines": [
    {
      "title": "Chicago Atlantic Real Estate Finance Insider Bought Shares Worth $468,225, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/real-estate/articles/chicago-atlantic-real-estate-finance-212857581.html",
      "published": "2026-08-19"
    },
    {
      "title": "Chicago Atlantic Real Estate Finance Insider Bought Shares Worth $256,325, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/real-estate/articles/chicago-atlantic-real-estate-finance-212708025.html",
      "published": "2026-08-19"
    },
    {
      "title": "Chicago Atlantic (REFI) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/37767e46-5879-348b-878d-5ab9fa9f43fb/chicago-atlantic-%28refi%29-q2.html",
      "published": "2026-08-18"
    },
    {
      "title": "Chicago Atlantic BDC Inc (LIEN) (Q2 2026) Earnings Call Highlights: Record Credit Quality and ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/chicago-atlantic-bdc-inc-lien-230435605.html",
      "published": "2026-08-13"
    },
    {
      "title": "Chicago Atlantic BDC Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/02393802-ce19-3c94-9535-51a8d654be4c/chicago-atlantic-bdc-q2.html",
      "published": "2026-08-13"
    },
    {
      "title": "Chicago Atlantic Real Estate Finance, Inc. Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/7939630b-cbab-3f89-98e3-14ea6f1f8e8e/chicago-atlantic-real-estate.html",
      "published": "2026-08-12"
    },
    {
      "title": "Chicago Atlantic Real Estate Finance Inc (REFI) (Q2 2026) Earnings Call Highlights: Strategic ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/real-estate/articles/chicago-atlantic-real-estate-finance-210052463.html",
      "published": "2026-08-11"
    },
    {
      "title": "Chicago Atlantic Real Estate Finance Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/6d9a543e-b0d8-3fb0-b1ee-be370b3d96a0/chicago-atlantic-real-estate.html",
      "published": "2026-08-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 13.229999542236328,
      "high": 13.40999984741211,
      "low": 13.199999809265137,
      "close": 13.369999885559082,
      "volume": 100000
    },
    {
      "time": "2025-09-16",
      "open": 13.399999618530273,
      "high": 13.579999923706055,
      "low": 13.345999717712402,
      "close": 13.390000343322754,
      "volume": 111000
    },
    {
      "time": "2025-09-17",
      "open": 13.460000038146973,
      "high": 13.678999900817871,
      "low": 13.40999984741211,
      "close": 13.449999809265137,
      "volume": 97000
    },
    {
      "time": "2025-09-18",
      "open": 13.489999771118164,
      "high": 13.720000267028809,
      "low": 13.413999557495117,
      "close": 13.710000038146973,
      "volume": 96500
    },
    {
      "time": "2025-09-19",
      "open": 13.680000305175781,
      "high": 13.704999923706055,
      "low": 13.350000381469727,
      "close": 13.460000038146973,
      "volume": 264500
    },
    {
      "time": "2025-09-22",
      "open": 13.460000038146973,
      "high": 13.460000038146973,
      "low": 13.279999732971191,
      "close": 13.390000343322754,
      "volume": 126600
    },
    {
      "time": "2025-09-23",
      "open": 13.380000114440918,
      "high": 13.493000030517578,
      "low": 13.317000389099121,
      "close": 13.369999885559082,
      "volume": 85400
    },
    {
      "time": "2025-09-24",
      "open": 13.399999618530273,
      "high": 13.489999771118164,
      "low": 13.3100004196167,
      "close": 13.329999923706055,
      "volume": 130200
    },
    {
      "time": "2025-09-25",
      "open": 13.289999961853027,
      "high": 13.399999618530273,
      "low": 13.130999565124512,
      "close": 13.170000076293945,
      "volume": 138600
    },
    {
      "time": "2025-09-26",
      "open": 13.229999542236328,
      "high": 13.420000076293945,
      "low": 13.180000305175781,
      "close": 13.289999961853027,
      "volume": 93500
    },
    {
      "time": "2025-09-29",
      "open": 13.40999984741211,
      "high": 13.40999984741211,
      "low": 13.069999694824219,
      "close": 13.09000015258789,
      "volume": 249300
    },
    {
      "time": "2025-09-30",
      "open": 12.680000305175781,
      "high": 12.829999923706055,
      "low": 12.59000015258789,
      "close": 12.789999961853027,
      "volume": 247300
    },
    {
      "time": "2025-10-01",
      "open": 12.739999771118164,
      "high": 12.970000267028809,
      "low": 12.329999923706055,
      "close": 12.59000015258789,
      "volume": 246100
    },
    {
      "time": "2025-10-02",
      "open": 12.579999923706055,
      "high": 12.949999809265137,
      "low": 12.579999923706055,
      "close": 12.850000381469727,
      "volume": 144800
    },
    {
      "time": "2025-10-03",
      "open": 12.850000381469727,
      "high": 12.940999984741211,
      "low": 12.619999885559082,
      "close": 12.65999984741211,
      "volume": 156000
    },
    {
      "time": "2025-10-06",
      "open": 12.699999809265137,
      "high": 12.75,
      "low": 12.550000190734863,
      "close": 12.670000076293945,
      "volume": 139200
    },
    {
      "time": "2025-10-07",
      "open": 12.75,
      "high": 12.75,
      "low": 12.510000228881836,
      "close": 12.579999923706055,
      "volume": 169500
    },
    {
      "time": "2025-10-08",
      "open": 12.579999923706055,
      "high": 12.675999641418457,
      "low": 12.510000228881836,
      "close": 12.640000343322754,
      "volume": 92800
    },
    {
      "time": "2025-10-09",
      "open": 12.550000190734863,
      "high": 12.664999961853027,
      "low": 12.359999656677246,
      "close": 12.390000343322754,
      "volume": 120900
    },
    {
      "time": "2025-10-10",
      "open": 12.279999732971191,
      "high": 12.430000305175781,
      "low": 12.100000381469727,
      "close": 12.130000114440918,
      "volume": 153500
    },
    {
      "time": "2025-10-13",
      "open": 12.15999984741211,
      "high": 12.359999656677246,
      "low": 12,
      "close": 12.270000457763672,
      "volume": 259900
    },
    {
      "time": "2025-10-14",
      "open": 12.180000305175781,
      "high": 12.520000457763672,
      "low": 12.09000015258789,
      "close": 12.470000267028809,
      "volume": 222900
    },
    {
      "time": "2025-10-15",
      "open": 12.489999771118164,
      "high": 12.75,
      "low": 12.479999542236328,
      "close": 12.710000038146973,
      "volume": 209500
    },
    {
      "time": "2025-10-16",
      "open": 12.75,
      "high": 12.779999732971191,
      "low": 12.399999618530273,
      "close": 12.449999809265137,
      "volume": 152700
    },
    {
      "time": "2025-10-17",
      "open": 12.899999618530273,
      "high": 13.25,
      "low": 12.84000015258789,
      "close": 13.220000267028809,
      "volume": 249100
    },
    {
      "time": "2025-10-20",
      "open": 13.25,
      "high": 13.359999656677246,
      "low": 13.100000381469727,
      "close": 13.1899995803833,
      "volume": 131000
    },
    {
      "time": "2025-10-21",
      "open": 13.1899995803833,
      "high": 13.199999809265137,
      "low": 13.03499984741211,
      "close": 13.039999961853027,
      "volume": 73000
    },
    {
      "time": "2025-10-22",
      "open": 12.949999809265137,
      "high": 13.114999771118164,
      "low": 12.90999984741211,
      "close": 13.100000381469727,
      "volume": 116800
    },
    {
      "time": "2025-10-23",
      "open": 13.079999923706055,
      "high": 13.175000190734863,
      "low": 13.0600004196167,
      "close": 13.100000381469727,
      "volume": 74400
    },
    {
      "time": "2025-10-24",
      "open": 13.15999984741211,
      "high": 13.180000305175781,
      "low": 13.029999732971191,
      "close": 13.180000305175781,
      "volume": 53800
    },
    {
      "time": "2025-10-27",
      "open": 13.180000305175781,
      "high": 13.239999771118164,
      "low": 13.069999694824219,
      "close": 13.210000038146973,
      "volume": 97100
    },
    {
      "time": "2025-10-28",
      "open": 13.170000076293945,
      "high": 13.199999809265137,
      "low": 13.079999923706055,
      "close": 13.149999618530273,
      "volume": 52100
    },
    {
      "time": "2025-10-29",
      "open": 13.109999656677246,
      "high": 13.170000076293945,
      "low": 12.869999885559082,
      "close": 12.920000076293945,
      "volume": 82700
    },
    {
      "time": "2025-10-30",
      "open": 12.880000114440918,
      "high": 12.930000305175781,
      "low": 12.710000038146973,
      "close": 12.850000381469727,
      "volume": 107300
    },
    {
      "time": "2025-10-31",
      "open": 12.899999618530273,
      "high": 12.949999809265137,
      "low": 12.739999771118164,
      "close": 12.859999656677246,
      "volume": 88100
    },
    {
      "time": "2025-11-03",
      "open": 12.989999771118164,
      "high": 13.079999923706055,
      "low": 12.800000190734863,
      "close": 13.079999923706055,
      "volume": 119300
    },
    {
      "time": "2025-11-04",
      "open": 13.0600004196167,
      "high": 13.119999885559082,
      "low": 12.75,
      "close": 12.90999984741211,
      "volume": 153700
    },
    {
      "time": "2025-11-05",
      "open": 12.90999984741211,
      "high": 13.100000381469727,
      "low": 12.789999961853027,
      "close": 12.890000343322754,
      "volume": 104000
    },
    {
      "time": "2025-11-06",
      "open": 12.899999618530273,
      "high": 12.899999618530273,
      "low": 12.550000190734863,
      "close": 12.59000015258789,
      "volume": 98600
    },
    {
      "time": "2025-11-07",
      "open": 12.579999923706055,
      "high": 12.715999603271484,
      "low": 12.510000228881836,
      "close": 12.6899995803833,
      "volume": 89500
    },
    {
      "time": "2025-11-10",
      "open": 12.720000267028809,
      "high": 12.84000015258789,
      "low": 12.5600004196167,
      "close": 12.84000015258789,
      "volume": 122000
    },
    {
      "time": "2025-11-11",
      "open": 12.800000190734863,
      "high": 12.9399995803833,
      "low": 12.779999732971191,
      "close": 12.9399995803833,
      "volume": 68300
    },
    {
      "time": "2025-11-12",
      "open": 12.9399995803833,
      "high": 12.9399995803833,
      "low": 12.770999908447266,
      "close": 12.819999694824219,
      "volume": 79200
    },
    {
      "time": "2025-11-13",
      "open": 12.819999694824219,
      "high": 12.970000267028809,
      "low": 12.770000457763672,
      "close": 12.779999732971191,
      "volume": 72200
    },
    {
      "time": "2025-11-14",
      "open": 12.770000457763672,
      "high": 12.770000457763672,
      "low": 12.609999656677246,
      "close": 12.6899995803833,
      "volume": 84600
    },
    {
      "time": "2025-11-17",
      "open": 12.699999809265137,
      "high": 12.729999542236328,
      "low": 12.399999618530273,
      "close": 12.460000038146973,
      "volume": 114800
    },
    {
      "time": "2025-11-18",
      "open": 12.369999885559082,
      "high": 12.470000267028809,
      "low": 12.265000343322754,
      "close": 12.3100004196167,
      "volume": 148700
    },
    {
      "time": "2025-11-19",
      "open": 12.260000228881836,
      "high": 12.329999923706055,
      "low": 12.0600004196167,
      "close": 12.119999885559082,
      "volume": 134600
    },
    {
      "time": "2025-11-20",
      "open": 12.210000038146973,
      "high": 12.345000267028809,
      "low": 12,
      "close": 12.020000457763672,
      "volume": 97400
    },
    {
      "time": "2025-11-21",
      "open": 11.850000381469727,
      "high": 12.414999961853027,
      "low": 11.850000381469727,
      "close": 12.40999984741211,
      "volume": 159300
    },
    {
      "time": "2025-11-24",
      "open": 12.470000267028809,
      "high": 12.489999771118164,
      "low": 12.229999542236328,
      "close": 12.430000305175781,
      "volume": 96500
    },
    {
      "time": "2025-11-25",
      "open": 12.399999618530273,
      "high": 12.687000274658203,
      "low": 12.399999618530273,
      "close": 12.65999984741211,
      "volume": 77300
    },
    {
      "time": "2025-11-26",
      "open": 12.600000381469727,
      "high": 12.824999809265137,
      "low": 12.600000381469727,
      "close": 12.760000228881836,
      "volume": 70200
    },
    {
      "time": "2025-11-28",
      "open": 12.760000228881836,
      "high": 12.82699966430664,
      "low": 12.680000305175781,
      "close": 12.760000228881836,
      "volume": 45500
    },
    {
      "time": "2025-12-01",
      "open": 12.65999984741211,
      "high": 12.819999694824219,
      "low": 12.510000228881836,
      "close": 12.59000015258789,
      "volume": 161300
    },
    {
      "time": "2025-12-02",
      "open": 12.59000015258789,
      "high": 12.675000190734863,
      "low": 12.439000129699707,
      "close": 12.489999771118164,
      "volume": 88200
    },
    {
      "time": "2025-12-03",
      "open": 12.569999694824219,
      "high": 12.819999694824219,
      "low": 12.545000076293945,
      "close": 12.779999732971191,
      "volume": 77100
    },
    {
      "time": "2025-12-04",
      "open": 12.75,
      "high": 12.880000114440918,
      "low": 12.649999618530273,
      "close": 12.710000038146973,
      "volume": 75100
    },
    {
      "time": "2025-12-05",
      "open": 12.71500015258789,
      "high": 12.920000076293945,
      "low": 12.65999984741211,
      "close": 12.75,
      "volume": 127400
    },
    {
      "time": "2025-12-08",
      "open": 12.75,
      "high": 12.899999618530273,
      "low": 12.600000381469727,
      "close": 12.670000076293945,
      "volume": 70800
    },
    {
      "time": "2025-12-09",
      "open": 12.65999984741211,
      "high": 12.854999542236328,
      "low": 12.65999984741211,
      "close": 12.8100004196167,
      "volume": 49300
    },
    {
      "time": "2025-12-10",
      "open": 12.829999923706055,
      "high": 13.164999961853027,
      "low": 12.829999923706055,
      "close": 13.109999656677246,
      "volume": 127300
    },
    {
      "time": "2025-12-11",
      "open": 13.050000190734863,
      "high": 13.210000038146973,
      "low": 13.050000190734863,
      "close": 13.119999885559082,
      "volume": 101700
    },
    {
      "time": "2025-12-12",
      "open": 13.25,
      "high": 13.489999771118164,
      "low": 13.239999771118164,
      "close": 13.470000267028809,
      "volume": 158700
    },
    {
      "time": "2025-12-15",
      "open": 13.470000267028809,
      "high": 13.470000267028809,
      "low": 12.65999984741211,
      "close": 12.800000190734863,
      "volume": 267800
    },
    {
      "time": "2025-12-16",
      "open": 12.819999694824219,
      "high": 13.09000015258789,
      "low": 12.8149995803833,
      "close": 13.010000228881836,
      "volume": 125300
    },
    {
      "time": "2025-12-17",
      "open": 13,
      "high": 13.079999923706055,
      "low": 12.925000190734863,
      "close": 13,
      "volume": 125300
    },
    {
      "time": "2025-12-18",
      "open": 13.09000015258789,
      "high": 13.229999542236328,
      "low": 13.045000076293945,
      "close": 13.170000076293945,
      "volume": 102200
    },
    {
      "time": "2025-12-19",
      "open": 13.100000381469727,
      "high": 13.25,
      "low": 12.90999984741211,
      "close": 12.989999771118164,
      "volume": 410100
    },
    {
      "time": "2025-12-22",
      "open": 13.149999618530273,
      "high": 13.229999542236328,
      "low": 12.890000343322754,
      "close": 12.920000076293945,
      "volume": 120500
    },
    {
      "time": "2025-12-23",
      "open": 12.899999618530273,
      "high": 12.902999877929688,
      "low": 12.755000114440918,
      "close": 12.84000015258789,
      "volume": 78200
    },
    {
      "time": "2025-12-24",
      "open": 12.789999961853027,
      "high": 12.979999542236328,
      "low": 12.789999961853027,
      "close": 12.9399995803833,
      "volume": 29300
    },
    {
      "time": "2025-12-26",
      "open": 12.979999542236328,
      "high": 13.145000457763672,
      "low": 12.979999542236328,
      "close": 13.130000114440918,
      "volume": 93100
    },
    {
      "time": "2025-12-29",
      "open": 13.130000114440918,
      "high": 13.199999809265137,
      "low": 12.720000267028809,
      "close": 12.789999961853027,
      "volume": 641400
    },
    {
      "time": "2025-12-30",
      "open": 12.779999732971191,
      "high": 12.859999656677246,
      "low": 12.720000267028809,
      "close": 12.739999771118164,
      "volume": 138600
    },
    {
      "time": "2025-12-31",
      "open": 12.25,
      "high": 12.404999732971191,
      "low": 12.149999618530273,
      "close": 12.260000228881836,
      "volume": 228000
    },
    {
      "time": "2026-01-02",
      "open": 12.380000114440918,
      "high": 12.406999588012695,
      "low": 12.149999618530273,
      "close": 12.260000228881836,
      "volume": 187800
    },
    {
      "time": "2026-01-05",
      "open": 12.300000190734863,
      "high": 12.4399995803833,
      "low": 12.239999771118164,
      "close": 12.399999618530273,
      "volume": 111300
    },
    {
      "time": "2026-01-06",
      "open": 12.399999618530273,
      "high": 12.449999809265137,
      "low": 12.149999618530273,
      "close": 12.239999771118164,
      "volume": 134100
    },
    {
      "time": "2026-01-07",
      "open": 12.319999694824219,
      "high": 12.350000381469727,
      "low": 11.890000343322754,
      "close": 11.979999542236328,
      "volume": 204300
    },
    {
      "time": "2026-01-08",
      "open": 11.979999542236328,
      "high": 12.401000022888184,
      "low": 11.979999542236328,
      "close": 12.279999732971191,
      "volume": 124000
    },
    {
      "time": "2026-01-09",
      "open": 12.319999694824219,
      "high": 12.420000076293945,
      "low": 12.260000228881836,
      "close": 12.380000114440918,
      "volume": 84400
    },
    {
      "time": "2026-01-12",
      "open": 12.350000381469727,
      "high": 12.4399995803833,
      "low": 12.25,
      "close": 12.430000305175781,
      "volume": 110500
    },
    {
      "time": "2026-01-13",
      "open": 12.40999984741211,
      "high": 12.479999542236328,
      "low": 12.300000190734863,
      "close": 12.380000114440918,
      "volume": 91100
    },
    {
      "time": "2026-01-14",
      "open": 12.329999923706055,
      "high": 12.645000457763672,
      "low": 12.329999923706055,
      "close": 12.630000114440918,
      "volume": 147300
    },
    {
      "time": "2026-01-15",
      "open": 12.649999618530273,
      "high": 12.829999923706055,
      "low": 12.520000457763672,
      "close": 12.6899995803833,
      "volume": 116500
    },
    {
      "time": "2026-01-16",
      "open": 12.65999984741211,
      "high": 12.770000457763672,
      "low": 12.520000457763672,
      "close": 12.550000190734863,
      "volume": 115400
    },
    {
      "time": "2026-01-20",
      "open": 12.5,
      "high": 12.53499984741211,
      "low": 12.34000015258789,
      "close": 12.399999618530273,
      "volume": 124000
    },
    {
      "time": "2026-01-21",
      "open": 12.574999809265137,
      "high": 12.609999656677246,
      "low": 12.430000305175781,
      "close": 12.5,
      "volume": 99000
    },
    {
      "time": "2026-01-22",
      "open": 12.569999694824219,
      "high": 12.649999618530273,
      "low": 12.414999961853027,
      "close": 12.460000038146973,
      "volume": 76500
    },
    {
      "time": "2026-01-23",
      "open": 12.420000076293945,
      "high": 12.475000381469727,
      "low": 12.25,
      "close": 12.430000305175781,
      "volume": 146400
    },
    {
      "time": "2026-01-26",
      "open": 12.430000305175781,
      "high": 12.430000305175781,
      "low": 12.149999618530273,
      "close": 12.279999732971191,
      "volume": 94600
    },
    {
      "time": "2026-01-27",
      "open": 12.210000038146973,
      "high": 12.350000381469727,
      "low": 12.170000076293945,
      "close": 12.350000381469727,
      "volume": 68600
    },
    {
      "time": "2026-01-28",
      "open": 12.390000343322754,
      "high": 12.404999732971191,
      "low": 12.199999809265137,
      "close": 12.239999771118164,
      "volume": 98300
    },
    {
      "time": "2026-01-29",
      "open": 12.170000076293945,
      "high": 12.359999656677246,
      "low": 12.130000114440918,
      "close": 12.350000381469727,
      "volume": 115400
    },
    {
      "time": "2026-01-30",
      "open": 12.449999809265137,
      "high": 12.449999809265137,
      "low": 12.170000076293945,
      "close": 12.399999618530273,
      "volume": 110800
    },
    {
      "time": "2026-02-02",
      "open": 12.40999984741211,
      "high": 12.479999542236328,
      "low": 12.34000015258789,
      "close": 12.4399995803833,
      "volume": 150400
    },
    {
      "time": "2026-02-03",
      "open": 12.420000076293945,
      "high": 12.489999771118164,
      "low": 12.149999618530273,
      "close": 12.3100004196167,
      "volume": 103500
    },
    {
      "time": "2026-02-04",
      "open": 12.34000015258789,
      "high": 12.475000381469727,
      "low": 12.270000457763672,
      "close": 12.430000305175781,
      "volume": 136000
    },
    {
      "time": "2026-02-05",
      "open": 12.399999618530273,
      "high": 12.414999961853027,
      "low": 12.050000190734863,
      "close": 12.09000015258789,
      "volume": 162300
    },
    {
      "time": "2026-02-06",
      "open": 12.199999809265137,
      "high": 12.230999946594238,
      "low": 12.010000228881836,
      "close": 12.100000381469727,
      "volume": 160800
    },
    {
      "time": "2026-02-09",
      "open": 12.079999923706055,
      "high": 12.15999984741211,
      "low": 11.800000190734863,
      "close": 11.979999542236328,
      "volume": 298800
    },
    {
      "time": "2026-02-10",
      "open": 12,
      "high": 12.119999885559082,
      "low": 11.96500015258789,
      "close": 12,
      "volume": 76900
    },
    {
      "time": "2026-02-11",
      "open": 12.010000228881836,
      "high": 12.029999732971191,
      "low": 11.8100004196167,
      "close": 11.899999618530273,
      "volume": 147000
    },
    {
      "time": "2026-02-12",
      "open": 11.970000267028809,
      "high": 11.970000267028809,
      "low": 11.65999984741211,
      "close": 11.789999961853027,
      "volume": 163100
    },
    {
      "time": "2026-02-13",
      "open": 11.8100004196167,
      "high": 12,
      "low": 11.619999885559082,
      "close": 11.960000038146973,
      "volume": 163300
    },
    {
      "time": "2026-02-17",
      "open": 11.970000267028809,
      "high": 11.977999687194824,
      "low": 11.699999809265137,
      "close": 11.880000114440918,
      "volume": 145000
    },
    {
      "time": "2026-02-18",
      "open": 11.829999923706055,
      "high": 11.880000114440918,
      "low": 11.725000381469727,
      "close": 11.789999961853027,
      "volume": 114400
    },
    {
      "time": "2026-02-19",
      "open": 11.75,
      "high": 11.829999923706055,
      "low": 11.640000343322754,
      "close": 11.729999542236328,
      "volume": 121600
    },
    {
      "time": "2026-02-20",
      "open": 11.729999542236328,
      "high": 11.96500015258789,
      "low": 11.670000076293945,
      "close": 11.949999809265137,
      "volume": 147300
    },
    {
      "time": "2026-02-23",
      "open": 11.869999885559082,
      "high": 11.970000267028809,
      "low": 11.75,
      "close": 11.850000381469727,
      "volume": 125300
    },
    {
      "time": "2026-02-24",
      "open": 11.829999923706055,
      "high": 12.109999656677246,
      "low": 11.803999900817871,
      "close": 12.100000381469727,
      "volume": 130400
    },
    {
      "time": "2026-02-25",
      "open": 12.119999885559082,
      "high": 12.180000305175781,
      "low": 12.020000457763672,
      "close": 12.149999618530273,
      "volume": 102700
    },
    {
      "time": "2026-02-26",
      "open": 12.149999618530273,
      "high": 12.300000190734863,
      "low": 12.102999687194824,
      "close": 12.25,
      "volume": 99400
    },
    {
      "time": "2026-02-27",
      "open": 12.229999542236328,
      "high": 12.350000381469727,
      "low": 12.100000381469727,
      "close": 12.149999618530273,
      "volume": 123800
    },
    {
      "time": "2026-03-02",
      "open": 12.074999809265137,
      "high": 12.350000381469727,
      "low": 11.970000267028809,
      "close": 12.289999961853027,
      "volume": 135400
    },
    {
      "time": "2026-03-03",
      "open": 12.170000076293945,
      "high": 12.305000305175781,
      "low": 12.059000015258789,
      "close": 12.1899995803833,
      "volume": 85800
    },
    {
      "time": "2026-03-04",
      "open": 12.229999542236328,
      "high": 12.380000114440918,
      "low": 12.114999771118164,
      "close": 12.319999694824219,
      "volume": 85000
    },
    {
      "time": "2026-03-05",
      "open": 12.25,
      "high": 12.4350004196167,
      "low": 12.239999771118164,
      "close": 12.34000015258789,
      "volume": 75700
    },
    {
      "time": "2026-03-06",
      "open": 12.210000038146973,
      "high": 12.270000457763672,
      "low": 12.095000267028809,
      "close": 12.270000457763672,
      "volume": 196700
    },
    {
      "time": "2026-03-09",
      "open": 12.220000267028809,
      "high": 12.329999923706055,
      "low": 11.949999809265137,
      "close": 12.270000457763672,
      "volume": 98700
    },
    {
      "time": "2026-03-10",
      "open": 12.199999809265137,
      "high": 12.329999923706055,
      "low": 12.08899974822998,
      "close": 12.260000228881836,
      "volume": 99300
    },
    {
      "time": "2026-03-11",
      "open": 12.25,
      "high": 12.300000190734863,
      "low": 12.100000381469727,
      "close": 12.149999618530273,
      "volume": 126400
    },
    {
      "time": "2026-03-12",
      "open": 12.069999694824219,
      "high": 12.229999542236328,
      "low": 12,
      "close": 12.09000015258789,
      "volume": 93000
    },
    {
      "time": "2026-03-13",
      "open": 12.050000190734863,
      "high": 12.199999809265137,
      "low": 12.029999732971191,
      "close": 12.09000015258789,
      "volume": 134600
    },
    {
      "time": "2026-03-16",
      "open": 12.180000305175781,
      "high": 12.529999732971191,
      "low": 12.15999984741211,
      "close": 12.319999694824219,
      "volume": 339500
    },
    {
      "time": "2026-03-17",
      "open": 12.319999694824219,
      "high": 12.5,
      "low": 12.295000076293945,
      "close": 12.479999542236328,
      "volume": 193500
    },
    {
      "time": "2026-03-18",
      "open": 12.4399995803833,
      "high": 12.619999885559082,
      "low": 12.34000015258789,
      "close": 12.380000114440918,
      "volume": 182900
    },
    {
      "time": "2026-03-19",
      "open": 12.369999885559082,
      "high": 12.579999923706055,
      "low": 12.350000381469727,
      "close": 12.4399995803833,
      "volume": 236300
    },
    {
      "time": "2026-03-20",
      "open": 12.399999618530273,
      "high": 12.510000228881836,
      "low": 12.119999885559082,
      "close": 12.34000015258789,
      "volume": 525500
    },
    {
      "time": "2026-03-23",
      "open": 12.420000076293945,
      "high": 12.550000190734863,
      "low": 12.305000305175781,
      "close": 12.399999618530273,
      "volume": 337900
    },
    {
      "time": "2026-03-24",
      "open": 12.369999885559082,
      "high": 12.430000305175781,
      "low": 12.010000228881836,
      "close": 12.010000228881836,
      "volume": 221600
    },
    {
      "time": "2026-03-25",
      "open": 12.09000015258789,
      "high": 12.225000381469727,
      "low": 12.001999855041504,
      "close": 12.050000190734863,
      "volume": 200500
    },
    {
      "time": "2026-03-26",
      "open": 12.029999732971191,
      "high": 12.114999771118164,
      "low": 11.90999984741211,
      "close": 11.930000305175781,
      "volume": 206000
    },
    {
      "time": "2026-03-27",
      "open": 12,
      "high": 12.086000442504883,
      "low": 11.414999961853027,
      "close": 11.420000076293945,
      "volume": 258900
    },
    {
      "time": "2026-03-30",
      "open": 11.470000267028809,
      "high": 11.739999771118164,
      "low": 11.220000267028809,
      "close": 11.65999984741211,
      "volume": 263800
    },
    {
      "time": "2026-03-31",
      "open": 11.229999542236328,
      "high": 11.359999656677246,
      "low": 11.0600004196167,
      "close": 11.319999694824219,
      "volume": 271700
    },
    {
      "time": "2026-04-01",
      "open": 11.279999732971191,
      "high": 11.390000343322754,
      "low": 10.989999771118164,
      "close": 10.989999771118164,
      "volume": 169900
    },
    {
      "time": "2026-04-02",
      "open": 10.970000267028809,
      "high": 11.020000457763672,
      "low": 10.739999771118164,
      "close": 11.010000228881836,
      "volume": 243600
    },
    {
      "time": "2026-04-06",
      "open": 11.029999732971191,
      "high": 11.199999809265137,
      "low": 11.010000228881836,
      "close": 11.180000305175781,
      "volume": 148700
    },
    {
      "time": "2026-04-07",
      "open": 11.119999885559082,
      "high": 11.255000114440918,
      "low": 11.119999885559082,
      "close": 11.220000267028809,
      "volume": 72400
    },
    {
      "time": "2026-04-08",
      "open": 11.34000015258789,
      "high": 11.430000305175781,
      "low": 11.289999961853027,
      "close": 11.399999618530273,
      "volume": 133000
    },
    {
      "time": "2026-04-09",
      "open": 11.390000343322754,
      "high": 11.579999923706055,
      "low": 11.385000228881836,
      "close": 11.479999542236328,
      "volume": 105600
    },
    {
      "time": "2026-04-10",
      "open": 11.470000267028809,
      "high": 11.600000381469727,
      "low": 11.460000038146973,
      "close": 11.510000228881836,
      "volume": 82100
    },
    {
      "time": "2026-04-13",
      "open": 11.5,
      "high": 11.609999656677246,
      "low": 11.4350004196167,
      "close": 11.59000015258789,
      "volume": 102600
    },
    {
      "time": "2026-04-14",
      "open": 11.569999694824219,
      "high": 11.890000343322754,
      "low": 11.569999694824219,
      "close": 11.859999656677246,
      "volume": 204500
    },
    {
      "time": "2026-04-15",
      "open": 11.890000343322754,
      "high": 11.96500015258789,
      "low": 11.630000114440918,
      "close": 11.949999809265137,
      "volume": 183300
    },
    {
      "time": "2026-04-16",
      "open": 11.920000076293945,
      "high": 12.029999732971191,
      "low": 11.819999694824219,
      "close": 11.859999656677246,
      "volume": 131900
    },
    {
      "time": "2026-04-17",
      "open": 11.949999809265137,
      "high": 12.140000343322754,
      "low": 11.833999633789062,
      "close": 12.109999656677246,
      "volume": 154500
    },
    {
      "time": "2026-04-20",
      "open": 12.039999961853027,
      "high": 12.170000076293945,
      "low": 11.989999771118164,
      "close": 12.170000076293945,
      "volume": 110100
    },
    {
      "time": "2026-04-21",
      "open": 12.149999618530273,
      "high": 12.239999771118164,
      "low": 11.739999771118164,
      "close": 11.739999771118164,
      "volume": 176200
    },
    {
      "time": "2026-04-22",
      "open": 11.779999732971191,
      "high": 11.989999771118164,
      "low": 11.770000457763672,
      "close": 11.960000038146973,
      "volume": 224500
    },
    {
      "time": "2026-04-23",
      "open": 12.020000457763672,
      "high": 12.050000190734863,
      "low": 11.880000114440918,
      "close": 11.899999618530273,
      "volume": 155600
    },
    {
      "time": "2026-04-24",
      "open": 11.899999618530273,
      "high": 12.170000076293945,
      "low": 11.805000305175781,
      "close": 12.149999618530273,
      "volume": 123500
    },
    {
      "time": "2026-04-27",
      "open": 12.199999809265137,
      "high": 12.319999694824219,
      "low": 12.170000076293945,
      "close": 12.239999771118164,
      "volume": 97100
    },
    {
      "time": "2026-04-28",
      "open": 12.199999809265137,
      "high": 12.265000343322754,
      "low": 12.119999885559082,
      "close": 12.15999984741211,
      "volume": 118000
    },
    {
      "time": "2026-04-29",
      "open": 12.079999923706055,
      "high": 12.09000015258789,
      "low": 11.829999923706055,
      "close": 11.90999984741211,
      "volume": 148900
    },
    {
      "time": "2026-04-30",
      "open": 11.890000343322754,
      "high": 12.09000015258789,
      "low": 11.850000381469727,
      "close": 11.90999984741211,
      "volume": 176800
    },
    {
      "time": "2026-05-01",
      "open": 11.960000038146973,
      "high": 12.09000015258789,
      "low": 11.859999656677246,
      "close": 12.010000228881836,
      "volume": 112100
    },
    {
      "time": "2026-05-04",
      "open": 12.029999732971191,
      "high": 12.125,
      "low": 11.899999618530273,
      "close": 11.960000038146973,
      "volume": 83800
    },
    {
      "time": "2026-05-05",
      "open": 12.029999732971191,
      "high": 12.260000228881836,
      "low": 12.029999732971191,
      "close": 12.25,
      "volume": 142600
    },
    {
      "time": "2026-05-06",
      "open": 12.350000381469727,
      "high": 12.380000114440918,
      "low": 12.1899995803833,
      "close": 12.25,
      "volume": 162100
    },
    {
      "time": "2026-05-07",
      "open": 12.199999809265137,
      "high": 12.199999809265137,
      "low": 11.5,
      "close": 11.619999885559082,
      "volume": 308900
    },
    {
      "time": "2026-05-08",
      "open": 11.710000038146973,
      "high": 12.055000305175781,
      "low": 11.640000343322754,
      "close": 11.960000038146973,
      "volume": 304600
    },
    {
      "time": "2026-05-11",
      "open": 11.949999809265137,
      "high": 11.970000267028809,
      "low": 11.5600004196167,
      "close": 11.579999923706055,
      "volume": 134600
    },
    {
      "time": "2026-05-12",
      "open": 11.640000343322754,
      "high": 11.65999984741211,
      "low": 11.350000381469727,
      "close": 11.380000114440918,
      "volume": 171700
    },
    {
      "time": "2026-05-13",
      "open": 11.380000114440918,
      "high": 11.380000114440918,
      "low": 11.210000038146973,
      "close": 11.34000015258789,
      "volume": 213400
    },
    {
      "time": "2026-05-14",
      "open": 11.390000343322754,
      "high": 11.5,
      "low": 11.305000305175781,
      "close": 11.319999694824219,
      "volume": 122100
    },
    {
      "time": "2026-05-15",
      "open": 11.25,
      "high": 11.317999839782715,
      "low": 11.100000381469727,
      "close": 11.260000228881836,
      "volume": 166200
    },
    {
      "time": "2026-05-18",
      "open": 11.319999694824219,
      "high": 11.319999694824219,
      "low": 11.100000381469727,
      "close": 11.220000267028809,
      "volume": 144400
    },
    {
      "time": "2026-05-19",
      "open": 11.210000038146973,
      "high": 11.390000343322754,
      "low": 11.130000114440918,
      "close": 11.270000457763672,
      "volume": 154200
    },
    {
      "time": "2026-05-20",
      "open": 11.260000228881836,
      "high": 11.4399995803833,
      "low": 11.215999603271484,
      "close": 11.390000343322754,
      "volume": 135500
    },
    {
      "time": "2026-05-21",
      "open": 11.369999885559082,
      "high": 11.470000267028809,
      "low": 11.210000038146973,
      "close": 11.40999984741211,
      "volume": 79300
    },
    {
      "time": "2026-05-22",
      "open": 11.40999984741211,
      "high": 11.489999771118164,
      "low": 11.289999961853027,
      "close": 11.300000190734863,
      "volume": 104800
    },
    {
      "time": "2026-05-26",
      "open": 11.380000114440918,
      "high": 11.420000076293945,
      "low": 11.255000114440918,
      "close": 11.319999694824219,
      "volume": 122500
    },
    {
      "time": "2026-05-27",
      "open": 11.329999923706055,
      "high": 11.5,
      "low": 11.329999923706055,
      "close": 11.5,
      "volume": 90100
    },
    {
      "time": "2026-05-28",
      "open": 11.460000038146973,
      "high": 11.520000457763672,
      "low": 11.414999961853027,
      "close": 11.479999542236328,
      "volume": 142700
    },
    {
      "time": "2026-05-29",
      "open": 11.5,
      "high": 11.539999961853027,
      "low": 11.34000015258789,
      "close": 11.369999885559082,
      "volume": 132900
    },
    {
      "time": "2026-06-01",
      "open": 11.359999656677246,
      "high": 11.359999656677246,
      "low": 11.234999656677246,
      "close": 11.260000228881836,
      "volume": 120100
    },
    {
      "time": "2026-06-02",
      "open": 11.25,
      "high": 11.446000099182129,
      "low": 11.25,
      "close": 11.279999732971191,
      "volume": 106000
    },
    {
      "time": "2026-06-03",
      "open": 11.279999732971191,
      "high": 11.289999961853027,
      "low": 11.029999732971191,
      "close": 11.0600004196167,
      "volume": 113200
    },
    {
      "time": "2026-06-04",
      "open": 11.130000114440918,
      "high": 11.345000267028809,
      "low": 11.130000114440918,
      "close": 11.300000190734863,
      "volume": 81000
    },
    {
      "time": "2026-06-05",
      "open": 11.289999961853027,
      "high": 11.375,
      "low": 11.25,
      "close": 11.279999732971191,
      "volume": 98100
    },
    {
      "time": "2026-06-08",
      "open": 11.34000015258789,
      "high": 11.390000343322754,
      "low": 11.234999656677246,
      "close": 11.239999771118164,
      "volume": 74600
    },
    {
      "time": "2026-06-09",
      "open": 11.319999694824219,
      "high": 11.444999694824219,
      "low": 11.319999694824219,
      "close": 11.359999656677246,
      "volume": 102500
    },
    {
      "time": "2026-06-10",
      "open": 11.380000114440918,
      "high": 11.46500015258789,
      "low": 11.359999656677246,
      "close": 11.359999656677246,
      "volume": 61600
    },
    {
      "time": "2026-06-11",
      "open": 11.399999618530273,
      "high": 11.4399995803833,
      "low": 11.270000457763672,
      "close": 11.3100004196167,
      "volume": 56900
    },
    {
      "time": "2026-06-12",
      "open": 11.34000015258789,
      "high": 11.399999618530273,
      "low": 11.239999771118164,
      "close": 11.369999885559082,
      "volume": 71200
    },
    {
      "time": "2026-06-15",
      "open": 11.420000076293945,
      "high": 11.470000267028809,
      "low": 11.010000228881836,
      "close": 11.029999732971191,
      "volume": 169200
    },
    {
      "time": "2026-06-16",
      "open": 11.069999694824219,
      "high": 11.244999885559082,
      "low": 11.029999732971191,
      "close": 11.180000305175781,
      "volume": 145400
    },
    {
      "time": "2026-06-17",
      "open": 11.15999984741211,
      "high": 11.3149995803833,
      "low": 11.029999732971191,
      "close": 11.109999656677246,
      "volume": 285500
    },
    {
      "time": "2026-06-18",
      "open": 11.369999885559082,
      "high": 11.449999809265137,
      "low": 11.236000061035156,
      "close": 11.449999809265137,
      "volume": 320100
    },
    {
      "time": "2026-06-22",
      "open": 11.479999542236328,
      "high": 11.550000190734863,
      "low": 10.880000114440918,
      "close": 10.890000343322754,
      "volume": 374000
    },
    {
      "time": "2026-06-23",
      "open": 10.899999618530273,
      "high": 11.199999809265137,
      "low": 10.899999618530273,
      "close": 10.960000038146973,
      "volume": 177100
    },
    {
      "time": "2026-06-24",
      "open": 11,
      "high": 11.130000114440918,
      "low": 10.930000305175781,
      "close": 10.960000038146973,
      "volume": 169300
    },
    {
      "time": "2026-06-25",
      "open": 11.0600004196167,
      "high": 11.229999542236328,
      "low": 10.970000267028809,
      "close": 11.029999732971191,
      "volume": 149500
    },
    {
      "time": "2026-06-26",
      "open": 11.050000190734863,
      "high": 11.460000038146973,
      "low": 11.050000190734863,
      "close": 11.40999984741211,
      "volume": 629800
    },
    {
      "time": "2026-06-29",
      "open": 11.5,
      "high": 11.5,
      "low": 11.069999694824219,
      "close": 11.069999694824219,
      "volume": 328500
    },
    {
      "time": "2026-06-30",
      "open": 10.670000076293945,
      "high": 10.789999961853027,
      "low": 10.609999656677246,
      "close": 10.720000267028809,
      "volume": 190200
    },
    {
      "time": "2026-07-01",
      "open": 10.720000267028809,
      "high": 10.984999656677246,
      "low": 10.720000267028809,
      "close": 10.829999923706055,
      "volume": 214300
    },
    {
      "time": "2026-07-02",
      "open": 10.850000381469727,
      "high": 10.954999923706055,
      "low": 10.654000282287598,
      "close": 10.680000305175781,
      "volume": 129800
    },
    {
      "time": "2026-07-06",
      "open": 10.640000343322754,
      "high": 10.779999732971191,
      "low": 10.5600004196167,
      "close": 10.609999656677246,
      "volume": 202400
    },
    {
      "time": "2026-07-07",
      "open": 10.680000305175781,
      "high": 10.850000381469727,
      "low": 10.680000305175781,
      "close": 10.729999542236328,
      "volume": 151000
    },
    {
      "time": "2026-07-08",
      "open": 10.710000038146973,
      "high": 10.8100004196167,
      "low": 10.649999618530273,
      "close": 10.680000305175781,
      "volume": 98000
    },
    {
      "time": "2026-07-09",
      "open": 10.680000305175781,
      "high": 10.789999961853027,
      "low": 10.670000076293945,
      "close": 10.6899995803833,
      "volume": 153700
    },
    {
      "time": "2026-07-10",
      "open": 10.739999771118164,
      "high": 10.850000381469727,
      "low": 10.739999771118164,
      "close": 10.819999694824219,
      "volume": 80300
    },
    {
      "time": "2026-07-13",
      "open": 10.84000015258789,
      "high": 10.899999618530273,
      "low": 10.699999809265137,
      "close": 10.729999542236328,
      "volume": 120000
    },
    {
      "time": "2026-07-14",
      "open": 10.779999732971191,
      "high": 10.9399995803833,
      "low": 10.75,
      "close": 10.75,
      "volume": 147400
    },
    {
      "time": "2026-07-15",
      "open": 10.800000190734863,
      "high": 10.890000343322754,
      "low": 10.670000076293945,
      "close": 10.720000267028809,
      "volume": 234000
    },
    {
      "time": "2026-07-16",
      "open": 10.739999771118164,
      "high": 10.9399995803833,
      "low": 10.718000411987305,
      "close": 10.850000381469727,
      "volume": 182000
    },
    {
      "time": "2026-07-17",
      "open": 10.829999923706055,
      "high": 10.890000343322754,
      "low": 10.609999656677246,
      "close": 10.619999885559082,
      "volume": 153400
    },
    {
      "time": "2026-07-20",
      "open": 10.619999885559082,
      "high": 10.619999885559082,
      "low": 10.319999694824219,
      "close": 10.420000076293945,
      "volume": 207100
    },
    {
      "time": "2026-07-21",
      "open": 10.390000343322754,
      "high": 10.475000381469727,
      "low": 10.375,
      "close": 10.380000114440918,
      "volume": 92000
    },
    {
      "time": "2026-07-22",
      "open": 10.350000381469727,
      "high": 10.385000228881836,
      "low": 10.154999732971191,
      "close": 10.170000076293945,
      "volume": 196100
    },
    {
      "time": "2026-07-23",
      "open": 10.119999885559082,
      "high": 10.220000267028809,
      "low": 10.020000457763672,
      "close": 10.079999923706055,
      "volume": 164100
    },
    {
      "time": "2026-07-24",
      "open": 10.149999618530273,
      "high": 10.239999771118164,
      "low": 10.055999755859375,
      "close": 10.170000076293945,
      "volume": 97400
    },
    {
      "time": "2026-07-27",
      "open": 10.180000305175781,
      "high": 10.244999885559082,
      "low": 10.055000305175781,
      "close": 10.0600004196167,
      "volume": 104700
    },
    {
      "time": "2026-07-28",
      "open": 10.079999923706055,
      "high": 10.180000305175781,
      "low": 10.012999534606934,
      "close": 10.09000015258789,
      "volume": 156600
    },
    {
      "time": "2026-07-29",
      "open": 10.100000381469727,
      "high": 10.125,
      "low": 9.850000381469727,
      "close": 9.869999885559082,
      "volume": 147000
    },
    {
      "time": "2026-07-30",
      "open": 9.890000343322754,
      "high": 9.930000305175781,
      "low": 9.770000457763672,
      "close": 9.819999694824219,
      "volume": 160100
    },
    {
      "time": "2026-07-31",
      "open": 9.819999694824219,
      "high": 9.949999809265137,
      "low": 9.6899995803833,
      "close": 9.760000228881836,
      "volume": 150200
    },
    {
      "time": "2026-08-03",
      "open": 9.859999656677246,
      "high": 10.045000076293945,
      "low": 9.859999656677246,
      "close": 9.899999618530273,
      "volume": 218100
    },
    {
      "time": "2026-08-04",
      "open": 9.960000038146973,
      "high": 10.039999961853027,
      "low": 9.864999771118164,
      "close": 10,
      "volume": 159100
    },
    {
      "time": "2026-08-05",
      "open": 9.970000267028809,
      "high": 10.029999732971191,
      "low": 9.869999885559082,
      "close": 9.930000305175781,
      "volume": 158800
    },
    {
      "time": "2026-08-06",
      "open": 9.850000381469727,
      "high": 10.100000381469727,
      "low": 9.850000381469727,
      "close": 10.09000015258789,
      "volume": 118000
    },
    {
      "time": "2026-08-07",
      "open": 10.100000381469727,
      "high": 10.300000190734863,
      "low": 10.055000305175781,
      "close": 10.270000457763672,
      "volume": 281100
    },
    {
      "time": "2026-08-10",
      "open": 10.420000076293945,
      "high": 10.420000076293945,
      "low": 10.050000190734863,
      "close": 10.234999656677246,
      "volume": 181100
    },
    {
      "time": "2026-08-11",
      "open": 10.109999656677246,
      "high": 10.359999656677246,
      "low": 10.100000381469727,
      "close": 10.229999542236328,
      "volume": 166300
    },
    {
      "time": "2026-08-12",
      "open": 10.25,
      "high": 10.510000228881836,
      "low": 10.210000038146973,
      "close": 10.449999809265137,
      "volume": 169300
    },
    {
      "time": "2026-08-13",
      "open": 10.40999984741211,
      "high": 10.489999771118164,
      "low": 10.260000228881836,
      "close": 10.300000190734863,
      "volume": 167400
    },
    {
      "time": "2026-08-14",
      "open": 10.270000457763672,
      "high": 10.350000381469727,
      "low": 10.119999885559082,
      "close": 10.149999618530273,
      "volume": 234600
    },
    {
      "time": "2026-08-17",
      "open": 10.180000305175781,
      "high": 10.420000076293945,
      "low": 10.130000114440918,
      "close": 10.270000457763672,
      "volume": 211400
    },
    {
      "time": "2026-08-18",
      "open": 10.270000457763672,
      "high": 10.449999809265137,
      "low": 10.270000457763672,
      "close": 10.369999885559082,
      "volume": 184600
    },
    {
      "time": "2026-08-19",
      "open": 10.390000343322754,
      "high": 10.604999542236328,
      "low": 10.390000343322754,
      "close": 10.59000015258789,
      "volume": 139100
    },
    {
      "time": "2026-08-20",
      "open": 10.880000114440918,
      "high": 10.930000305175781,
      "low": 10.569999694824219,
      "close": 10.609999656677246,
      "volume": 222200
    },
    {
      "time": "2026-08-21",
      "open": 10.670000076293945,
      "high": 10.819999694824219,
      "low": 10.600000381469727,
      "close": 10.779999732971191,
      "volume": 281500
    },
    {
      "time": "2026-08-24",
      "open": 10.819999694824219,
      "high": 10.869999885559082,
      "low": 10.75,
      "close": 10.789999961853027,
      "volume": 119600
    },
    {
      "time": "2026-08-25",
      "open": 10.850000381469727,
      "high": 10.850000381469727,
      "low": 10.640000343322754,
      "close": 10.800000190734863,
      "volume": 106100
    },
    {
      "time": "2026-08-26",
      "open": 10.84000015258789,
      "high": 10.869999885559082,
      "low": 10.621999740600586,
      "close": 10.680000305175781,
      "volume": 176200
    },
    {
      "time": "2026-08-27",
      "open": 10.699999809265137,
      "high": 10.770000457763672,
      "low": 10.670000076293945,
      "close": 10.670000076293945,
      "volume": 95500
    },
    {
      "time": "2026-08-28",
      "open": 10.710000038146973,
      "high": 10.760000228881836,
      "low": 10.585000038146973,
      "close": 10.680000305175781,
      "volume": 133400
    },
    {
      "time": "2026-08-31",
      "open": 10.6899995803833,
      "high": 10.9399995803833,
      "low": 10.673999786376953,
      "close": 10.880000114440918,
      "volume": 124500
    },
    {
      "time": "2026-09-01",
      "open": 10.829999923706055,
      "high": 10.899999618530273,
      "low": 10.760000228881836,
      "close": 10.789999961853027,
      "volume": 116100
    },
    {
      "time": "2026-09-02",
      "open": 10.859999656677246,
      "high": 10.9399995803833,
      "low": 10.800000190734863,
      "close": 10.880000114440918,
      "volume": 149000
    },
    {
      "time": "2026-09-03",
      "open": 10.960000038146973,
      "high": 10.960000038146973,
      "low": 10.800000190734863,
      "close": 10.859999656677246,
      "volume": 235900
    },
    {
      "time": "2026-09-04",
      "open": 10.829999923706055,
      "high": 11.029999732971191,
      "low": 10.779999732971191,
      "close": 10.949999809265137,
      "volume": 120400
    },
    {
      "time": "2026-09-08",
      "open": 10.949999809265137,
      "high": 10.979999542236328,
      "low": 10.779999732971191,
      "close": 10.829999923706055,
      "volume": 114000
    },
    {
      "time": "2026-09-09",
      "open": 10.819999694824219,
      "high": 10.845000267028809,
      "low": 10.739999771118164,
      "close": 10.760000228881836,
      "volume": 137700
    },
    {
      "time": "2026-09-10",
      "open": 10.65999984741211,
      "high": 10.803999900817871,
      "low": 10.640000343322754,
      "close": 10.699999809265137,
      "volume": 198600
    },
    {
      "time": "2026-09-11",
      "open": 10.800000190734863,
      "high": 10.930000305175781,
      "low": 10.720000267028809,
      "close": 10.729999542236328,
      "volume": 171100
    },
    {
      "time": "2026-09-14",
      "open": 10.75,
      "high": 10.960000038146973,
      "low": 10.75,
      "close": 10.869999885559082,
      "volume": 141888
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 12.87180004119873
    },
    {
      "time": "2025-11-24",
      "value": 12.853000049591065
    },
    {
      "time": "2025-11-25",
      "value": 12.838400039672852
    },
    {
      "time": "2025-11-26",
      "value": 12.824600048065186
    },
    {
      "time": "2025-11-28",
      "value": 12.805600051879884
    },
    {
      "time": "2025-12-01",
      "value": 12.788200054168701
    },
    {
      "time": "2025-12-02",
      "value": 12.770200042724609
    },
    {
      "time": "2025-12-03",
      "value": 12.758400039672852
    },
    {
      "time": "2025-12-04",
      "value": 12.74600004196167
    },
    {
      "time": "2025-12-05",
      "value": 12.73760004043579
    },
    {
      "time": "2025-12-08",
      "value": 12.725200042724609
    },
    {
      "time": "2025-12-09",
      "value": 12.719600048065185
    },
    {
      "time": "2025-12-10",
      "value": 12.72600004196167
    },
    {
      "time": "2025-12-11",
      "value": 12.736600036621093
    },
    {
      "time": "2025-12-12",
      "value": 12.749000034332276
    },
    {
      "time": "2025-12-15",
      "value": 12.751800041198731
    },
    {
      "time": "2025-12-16",
      "value": 12.758600044250489
    },
    {
      "time": "2025-12-17",
      "value": 12.767000045776367
    },
    {
      "time": "2025-12-18",
      "value": 12.777600040435791
    },
    {
      "time": "2025-12-19",
      "value": 12.7896000289917
    },
    {
      "time": "2025-12-22",
      "value": 12.80540002822876
    },
    {
      "time": "2025-12-23",
      "value": 12.816800022125244
    },
    {
      "time": "2025-12-24",
      "value": 12.826200008392334
    },
    {
      "time": "2025-12-26",
      "value": 12.834600009918212
    },
    {
      "time": "2025-12-29",
      "value": 12.84140001296997
    },
    {
      "time": "2025-12-30",
      "value": 12.831800003051757
    },
    {
      "time": "2025-12-31",
      "value": 12.813200016021728
    },
    {
      "time": "2026-01-02",
      "value": 12.797600021362305
    },
    {
      "time": "2026-01-05",
      "value": 12.783600006103516
    },
    {
      "time": "2026-01-06",
      "value": 12.766399993896485
    },
    {
      "time": "2026-01-07",
      "value": 12.742399978637696
    },
    {
      "time": "2026-01-08",
      "value": 12.723799972534179
    },
    {
      "time": "2026-01-09",
      "value": 12.708399982452393
    },
    {
      "time": "2026-01-12",
      "value": 12.698599987030029
    },
    {
      "time": "2026-01-13",
      "value": 12.689199981689454
    },
    {
      "time": "2026-01-14",
      "value": 12.684599990844726
    },
    {
      "time": "2026-01-15",
      "value": 12.676799983978272
    },
    {
      "time": "2026-01-16",
      "value": 12.669599990844727
    },
    {
      "time": "2026-01-20",
      "value": 12.659799976348877
    },
    {
      "time": "2026-01-21",
      "value": 12.65799997329712
    },
    {
      "time": "2026-01-22",
      "value": 12.653399982452392
    },
    {
      "time": "2026-01-23",
      "value": 12.645199985504151
    },
    {
      "time": "2026-01-26",
      "value": 12.631999988555908
    },
    {
      "time": "2026-01-27",
      "value": 12.622600002288818
    },
    {
      "time": "2026-01-28",
      "value": 12.611800003051759
    },
    {
      "time": "2026-01-29",
      "value": 12.605000019073486
    },
    {
      "time": "2026-01-30",
      "value": 12.603800010681152
    },
    {
      "time": "2026-02-02",
      "value": 12.606399993896485
    },
    {
      "time": "2026-02-03",
      "value": 12.610200004577637
    },
    {
      "time": "2026-02-04",
      "value": 12.61840000152588
    },
    {
      "time": "2026-02-05",
      "value": 12.612000007629394
    },
    {
      "time": "2026-02-06",
      "value": 12.605400009155273
    },
    {
      "time": "2026-02-09",
      "value": 12.591800003051757
    },
    {
      "time": "2026-02-10",
      "value": 12.576599998474121
    },
    {
      "time": "2026-02-11",
      "value": 12.55939998626709
    },
    {
      "time": "2026-02-12",
      "value": 12.543399982452392
    },
    {
      "time": "2026-02-13",
      "value": 12.532799987792968
    },
    {
      "time": "2026-02-17",
      "value": 12.514799995422363
    },
    {
      "time": "2026-02-18",
      "value": 12.496399993896484
    },
    {
      "time": "2026-02-19",
      "value": 12.475999984741211
    },
    {
      "time": "2026-02-20",
      "value": 12.461599979400635
    },
    {
      "time": "2026-02-23",
      "value": 12.442399978637695
    },
    {
      "time": "2026-02-24",
      "value": 12.422199993133544
    },
    {
      "time": "2026-02-25",
      "value": 12.402799987792969
    },
    {
      "time": "2026-02-26",
      "value": 12.378399982452393
    },
    {
      "time": "2026-02-27",
      "value": 12.365399971008301
    },
    {
      "time": "2026-03-02",
      "value": 12.350999965667725
    },
    {
      "time": "2026-03-03",
      "value": 12.33479995727539
    },
    {
      "time": "2026-03-04",
      "value": 12.317799949645996
    },
    {
      "time": "2026-03-05",
      "value": 12.30479995727539
    },
    {
      "time": "2026-03-06",
      "value": 12.291799964904785
    },
    {
      "time": "2026-03-09",
      "value": 12.2803999710083
    },
    {
      "time": "2026-03-10",
      "value": 12.266799983978272
    },
    {
      "time": "2026-03-11",
      "value": 12.24719997406006
    },
    {
      "time": "2026-03-12",
      "value": 12.233199977874756
    },
    {
      "time": "2026-03-13",
      "value": 12.22019998550415
    },
    {
      "time": "2026-03-16",
      "value": 12.221399974822997
    },
    {
      "time": "2026-03-17",
      "value": 12.225799961090088
    },
    {
      "time": "2026-03-18",
      "value": 12.2253999710083
    },
    {
      "time": "2026-03-19",
      "value": 12.229399967193604
    },
    {
      "time": "2026-03-20",
      "value": 12.236599979400635
    },
    {
      "time": "2026-03-23",
      "value": 12.238999977111817
    },
    {
      "time": "2026-03-24",
      "value": 12.231599979400634
    },
    {
      "time": "2026-03-25",
      "value": 12.223999977111816
    },
    {
      "time": "2026-03-26",
      "value": 12.214999980926514
    },
    {
      "time": "2026-03-27",
      "value": 12.190799980163574
    },
    {
      "time": "2026-03-30",
      "value": 12.17019998550415
    },
    {
      "time": "2026-03-31",
      "value": 12.145599975585938
    },
    {
      "time": "2026-04-01",
      "value": 12.117399978637696
    },
    {
      "time": "2026-04-02",
      "value": 12.087599983215332
    },
    {
      "time": "2026-04-06",
      "value": 12.061999988555907
    },
    {
      "time": "2026-04-07",
      "value": 12.037799987792969
    },
    {
      "time": "2026-04-08",
      "value": 12.020199985504151
    },
    {
      "time": "2026-04-09",
      "value": 12.002799968719483
    },
    {
      "time": "2026-04-10",
      "value": 11.988199977874755
    },
    {
      "time": "2026-04-13",
      "value": 11.972999973297119
    },
    {
      "time": "2026-04-14",
      "value": 11.96219997406006
    },
    {
      "time": "2026-04-15",
      "value": 11.952399978637695
    },
    {
      "time": "2026-04-16",
      "value": 11.943399963378907
    },
    {
      "time": "2026-04-17",
      "value": 11.936999950408936
    },
    {
      "time": "2026-04-20",
      "value": 11.938599948883057
    },
    {
      "time": "2026-04-21",
      "value": 11.931399936676025
    },
    {
      "time": "2026-04-22",
      "value": 11.930999946594238
    },
    {
      "time": "2026-04-23",
      "value": 11.928999938964843
    },
    {
      "time": "2026-04-24",
      "value": 11.933999938964844
    },
    {
      "time": "2026-04-27",
      "value": 11.942999935150146
    },
    {
      "time": "2026-04-28",
      "value": 11.94699993133545
    },
    {
      "time": "2026-04-29",
      "value": 11.947599925994872
    },
    {
      "time": "2026-04-30",
      "value": 11.949999923706054
    },
    {
      "time": "2026-05-01",
      "value": 11.955599937438965
    },
    {
      "time": "2026-05-04",
      "value": 11.955799942016602
    },
    {
      "time": "2026-05-05",
      "value": 11.963799934387207
    },
    {
      "time": "2026-05-06",
      "value": 11.966799926757812
    },
    {
      "time": "2026-05-07",
      "value": 11.95619993209839
    },
    {
      "time": "2026-05-08",
      "value": 11.950399932861329
    },
    {
      "time": "2026-05-11",
      "value": 11.938999938964844
    },
    {
      "time": "2026-05-12",
      "value": 11.920799942016602
    },
    {
      "time": "2026-05-13",
      "value": 11.903799953460693
    },
    {
      "time": "2026-05-14",
      "value": 11.883799953460693
    },
    {
      "time": "2026-05-15",
      "value": 11.862199954986572
    },
    {
      "time": "2026-05-18",
      "value": 11.841199951171875
    },
    {
      "time": "2026-05-19",
      "value": 11.821199951171875
    },
    {
      "time": "2026-05-20",
      "value": 11.803799953460693
    },
    {
      "time": "2026-05-21",
      "value": 11.78899995803833
    },
    {
      "time": "2026-05-22",
      "value": 11.77319995880127
    },
    {
      "time": "2026-05-26",
      "value": 11.757799949645996
    },
    {
      "time": "2026-05-27",
      "value": 11.741399955749511
    },
    {
      "time": "2026-05-28",
      "value": 11.721399955749511
    },
    {
      "time": "2026-05-29",
      "value": 11.701199951171875
    },
    {
      "time": "2026-06-01",
      "value": 11.677599964141846
    },
    {
      "time": "2026-06-02",
      "value": 11.656399955749512
    },
    {
      "time": "2026-06-03",
      "value": 11.62959997177124
    },
    {
      "time": "2026-06-04",
      "value": 11.615399971008301
    },
    {
      "time": "2026-06-05",
      "value": 11.599999961853028
    },
    {
      "time": "2026-06-08",
      "value": 11.586199951171874
    },
    {
      "time": "2026-06-09",
      "value": 11.584999942779541
    },
    {
      "time": "2026-06-10",
      "value": 11.578999938964843
    },
    {
      "time": "2026-06-11",
      "value": 11.578799953460694
    },
    {
      "time": "2026-06-12",
      "value": 11.586399955749512
    },
    {
      "time": "2026-06-15",
      "value": 11.586799945831299
    },
    {
      "time": "2026-06-16",
      "value": 11.586799945831299
    },
    {
      "time": "2026-06-17",
      "value": 11.584599933624268
    },
    {
      "time": "2026-06-18",
      "value": 11.585599937438964
    },
    {
      "time": "2026-06-22",
      "value": 11.573799953460693
    },
    {
      "time": "2026-06-23",
      "value": 11.562799949645996
    },
    {
      "time": "2026-06-24",
      "value": 11.550199947357179
    },
    {
      "time": "2026-06-25",
      "value": 11.533599948883056
    },
    {
      "time": "2026-06-26",
      "value": 11.522799949645997
    },
    {
      "time": "2026-06-29",
      "value": 11.506999950408936
    },
    {
      "time": "2026-06-30",
      "value": 11.479199962615967
    },
    {
      "time": "2026-07-01",
      "value": 11.45239995956421
    },
    {
      "time": "2026-07-02",
      "value": 11.43119997024536
    },
    {
      "time": "2026-07-06",
      "value": 11.404199962615968
    },
    {
      "time": "2026-07-07",
      "value": 11.380799961090087
    },
    {
      "time": "2026-07-08",
      "value": 11.351399974822998
    },
    {
      "time": "2026-07-09",
      "value": 11.320399971008301
    },
    {
      "time": "2026-07-10",
      "value": 11.293599967956544
    },
    {
      "time": "2026-07-13",
      "value": 11.269999961853028
    },
    {
      "time": "2026-07-14",
      "value": 11.246799964904785
    },
    {
      "time": "2026-07-15",
      "value": 11.220999965667724
    },
    {
      "time": "2026-07-16",
      "value": 11.19879997253418
    },
    {
      "time": "2026-07-17",
      "value": 11.166199970245362
    },
    {
      "time": "2026-07-20",
      "value": 11.12959997177124
    },
    {
      "time": "2026-07-21",
      "value": 11.104799976348877
    },
    {
      "time": "2026-07-22",
      "value": 11.068999977111817
    },
    {
      "time": "2026-07-23",
      "value": 11.038999977111816
    },
    {
      "time": "2026-07-24",
      "value": 11.014799976348877
    },
    {
      "time": "2026-07-27",
      "value": 10.989199981689453
    },
    {
      "time": "2026-07-28",
      "value": 10.964599990844727
    },
    {
      "time": "2026-07-29",
      "value": 10.936799983978272
    },
    {
      "time": "2026-07-30",
      "value": 10.90879997253418
    },
    {
      "time": "2026-07-31",
      "value": 10.878599967956543
    },
    {
      "time": "2026-08-03",
      "value": 10.848799953460693
    },
    {
      "time": "2026-08-04",
      "value": 10.820599956512451
    },
    {
      "time": "2026-08-05",
      "value": 10.793199958801269
    },
    {
      "time": "2026-08-06",
      "value": 10.768599967956543
    },
    {
      "time": "2026-08-07",
      "value": 10.743999977111816
    },
    {
      "time": "2026-08-10",
      "value": 10.719099979400635
    },
    {
      "time": "2026-08-11",
      "value": 10.69629997253418
    },
    {
      "time": "2026-08-12",
      "value": 10.680099964141846
    },
    {
      "time": "2026-08-13",
      "value": 10.660499973297119
    },
    {
      "time": "2026-08-14",
      "value": 10.642299957275391
    },
    {
      "time": "2026-08-17",
      "value": 10.621699962615967
    },
    {
      "time": "2026-08-18",
      "value": 10.603499965667725
    },
    {
      "time": "2026-08-19",
      "value": 10.590499973297119
    },
    {
      "time": "2026-08-20",
      "value": 10.57549997329712
    },
    {
      "time": "2026-08-21",
      "value": 10.563899974822998
    },
    {
      "time": "2026-08-24",
      "value": 10.553499965667724
    },
    {
      "time": "2026-08-25",
      "value": 10.54209997177124
    },
    {
      "time": "2026-08-26",
      "value": 10.535099983215332
    },
    {
      "time": "2026-08-27",
      "value": 10.524899978637695
    },
    {
      "time": "2026-08-28",
      "value": 10.516299991607665
    },
    {
      "time": "2026-08-31",
      "value": 10.504899997711181
    },
    {
      "time": "2026-09-01",
      "value": 10.502899990081787
    },
    {
      "time": "2026-09-02",
      "value": 10.501299991607667
    },
    {
      "time": "2026-09-03",
      "value": 10.499299983978272
    },
    {
      "time": "2026-09-04",
      "value": 10.49769998550415
    },
    {
      "time": "2026-09-08",
      "value": 10.486099987030029
    },
    {
      "time": "2026-09-09",
      "value": 10.47989999771118
    },
    {
      "time": "2026-09-10",
      "value": 10.479499988555908
    },
    {
      "time": "2026-09-11",
      "value": 10.477499980926513
    },
    {
      "time": "2026-09-14",
      "value": 10.48129997253418
    }
  ],
  "analysis": null
}