{
  "ok": true,
  "cached": false,
  "ticker": "CCFN",
  "price": 29,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Glunk Robert J",
      "title": "Director",
      "is_csuite": 0,
      "value": 2312,
      "avg_price": 28.9,
      "filing_date": "2026-09-14"
    },
    {
      "owner": "Oakes Stephanie A",
      "title": "EVP & CTOO",
      "is_csuite": 0,
      "value": 3673,
      "avg_price": 28.25,
      "filing_date": "2026-08-31"
    }
  ],
  "insider_sells_last_30d": [
    {
      "owner": "Tompkins Bonnie M",
      "title": "Director",
      "is_csuite": 0,
      "value": 22459,
      "avg_price": 28.25,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Tompkins Bonnie M",
      "title": "Director",
      "is_csuite": 0,
      "value": 3673,
      "avg_price": 28.25,
      "filing_date": "2026-08-31"
    },
    {
      "owner": "KILE WILLARD H JR",
      "title": "Director",
      "is_csuite": 0,
      "value": 25,
      "avg_price": 28.11,
      "filing_date": "2026-08-25"
    }
  ],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Muncy Columbia Financial Corporation Declares Dividend",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/muncy-columbia-financial-corporation-declares-153000158.html",
      "published": "2026-08-11"
    },
    {
      "title": "Muncy Columbia Financial Corporation Announces Second Quarter 2026 Earnings",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/muncy-columbia-financial-corporation-announces-154600193.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 16.19333267211914,
      "high": 16.75,
      "low": 16.19333267211914,
      "close": 16.74333381652832,
      "volume": 1200
    },
    {
      "time": "2025-09-16",
      "open": 16.74333381652832,
      "high": 16.74333381652832,
      "low": 16.74333381652832,
      "close": 16.74333381652832,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 16.5,
      "high": 16.666667938232422,
      "low": 16.5,
      "close": 16.666667938232422,
      "volume": 900
    },
    {
      "time": "2025-09-18",
      "open": 16.46666717529297,
      "high": 16.833332061767578,
      "low": 16.46666717529297,
      "close": 16.833332061767578,
      "volume": 11400
    },
    {
      "time": "2025-09-19",
      "open": 16.833332061767578,
      "high": 16.833332061767578,
      "low": 16.833332061767578,
      "close": 16.833332061767578,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 16.616666793823242,
      "high": 16.666667938232422,
      "low": 16.616666793823242,
      "close": 16.666667938232422,
      "volume": 4200
    },
    {
      "time": "2025-09-23",
      "open": 16.666667938232422,
      "high": 16.666667938232422,
      "low": 16.666667938232422,
      "close": 16.666667938232422,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 16.74333381652832,
      "high": 16.74333381652832,
      "low": 16.666667938232422,
      "close": 16.666667938232422,
      "volume": 7800
    },
    {
      "time": "2025-09-25",
      "open": 16.666667938232422,
      "high": 16.666667938232422,
      "low": 16.666667938232422,
      "close": 16.666667938232422,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 16.666667938232422,
      "high": 16.666667938232422,
      "low": 16.666667938232422,
      "close": 16.666667938232422,
      "volume": 9000
    },
    {
      "time": "2025-09-29",
      "open": 16.666667938232422,
      "high": 16.666667938232422,
      "low": 16.666667938232422,
      "close": 16.666667938232422,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 16.666667938232422,
      "high": 16.666667938232422,
      "low": 16.666667938232422,
      "close": 16.666667938232422,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 16.453332901000977,
      "high": 16.456666946411133,
      "low": 16.440000534057617,
      "close": 16.440000534057617,
      "volume": 3000
    },
    {
      "time": "2025-10-02",
      "open": 16.440000534057617,
      "high": 16.440000534057617,
      "low": 16.440000534057617,
      "close": 16.440000534057617,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 16.23666763305664,
      "high": 16.46666717529297,
      "low": 16.233333587646484,
      "close": 16.456666946411133,
      "volume": 7500
    },
    {
      "time": "2025-10-06",
      "open": 16.583332061767578,
      "high": 16.583332061767578,
      "low": 16.583332061767578,
      "close": 16.583332061767578,
      "volume": 300
    },
    {
      "time": "2025-10-07",
      "open": 16.583332061767578,
      "high": 16.583332061767578,
      "low": 16.583332061767578,
      "close": 16.583332061767578,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 16.17333221435547,
      "high": 16.75,
      "low": 16.17333221435547,
      "close": 16.666667938232422,
      "volume": 39000
    },
    {
      "time": "2025-10-09",
      "open": 16.510000228881836,
      "high": 16.663333892822266,
      "low": 16.50666618347168,
      "close": 16.663333892822266,
      "volume": 1800
    },
    {
      "time": "2025-10-10",
      "open": 16.666667938232422,
      "high": 16.766666412353516,
      "low": 16.666667938232422,
      "close": 16.666667938232422,
      "volume": 1500
    },
    {
      "time": "2025-10-13",
      "open": 16.666667938232422,
      "high": 16.666667938232422,
      "low": 16.666667938232422,
      "close": 16.666667938232422,
      "volume": 2700
    },
    {
      "time": "2025-10-14",
      "open": 16.666667938232422,
      "high": 16.666667938232422,
      "low": 16.666667938232422,
      "close": 16.666667938232422,
      "volume": 20400
    },
    {
      "time": "2025-10-15",
      "open": 16.666667938232422,
      "high": 16.666667938232422,
      "low": 16.666667938232422,
      "close": 16.666667938232422,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 16.663333892822266,
      "high": 16.996667861938477,
      "low": 16.253332138061523,
      "close": 16.996667861938477,
      "volume": 4500
    },
    {
      "time": "2025-10-17",
      "open": 16.25666618347168,
      "high": 17.329999923706055,
      "low": 16.25666618347168,
      "close": 17.323333740234375,
      "volume": 13800
    },
    {
      "time": "2025-10-20",
      "open": 17.32666778564453,
      "high": 17.5,
      "low": 17.32666778564453,
      "close": 17.389999389648438,
      "volume": 8100
    },
    {
      "time": "2025-10-21",
      "open": 17.389999389648438,
      "high": 17.639999389648438,
      "low": 17.389999389648438,
      "close": 17.416667938232422,
      "volume": 11400
    },
    {
      "time": "2025-10-22",
      "open": 17.43666648864746,
      "high": 17.666667938232422,
      "low": 17.43666648864746,
      "close": 17.459999084472656,
      "volume": 2700
    },
    {
      "time": "2025-10-23",
      "open": 17.450000762939453,
      "high": 17.453332901000977,
      "low": 17.450000762939453,
      "close": 17.453332901000977,
      "volume": 1500
    },
    {
      "time": "2025-10-24",
      "open": 17.799999237060547,
      "high": 17.799999237060547,
      "low": 17.553333282470703,
      "close": 17.553333282470703,
      "volume": 1200
    },
    {
      "time": "2025-10-27",
      "open": 17.553333282470703,
      "high": 17.553333282470703,
      "low": 17.549999237060547,
      "close": 17.549999237060547,
      "volume": 1500
    },
    {
      "time": "2025-10-28",
      "open": 17.459999084472656,
      "high": 17.459999084472656,
      "low": 17.453332901000977,
      "close": 17.453332901000977,
      "volume": 3900
    },
    {
      "time": "2025-10-29",
      "open": 17.450000762939453,
      "high": 17.666667938232422,
      "low": 17.416667938232422,
      "close": 17.426666259765625,
      "volume": 9900
    },
    {
      "time": "2025-10-30",
      "open": 17.416667938232422,
      "high": 17.416667938232422,
      "low": 17.39666748046875,
      "close": 17.399999618530273,
      "volume": 8700
    },
    {
      "time": "2025-10-31",
      "open": 17.386667251586914,
      "high": 17.386667251586914,
      "low": 17.386667251586914,
      "close": 17.386667251586914,
      "volume": 300
    },
    {
      "time": "2025-11-03",
      "open": 17.386667251586914,
      "high": 17.386667251586914,
      "low": 17.386667251586914,
      "close": 17.386667251586914,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 17.386667251586914,
      "high": 17.386667251586914,
      "low": 17.386667251586914,
      "close": 17.386667251586914,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 17.42333221435547,
      "high": 17.42333221435547,
      "low": 17.42333221435547,
      "close": 17.42333221435547,
      "volume": 300
    },
    {
      "time": "2025-11-06",
      "open": 17.5,
      "high": 17.549999237060547,
      "low": 17.5,
      "close": 17.549999237060547,
      "volume": 1200
    },
    {
      "time": "2025-11-07",
      "open": 17.5,
      "high": 17.5,
      "low": 17.5,
      "close": 17.5,
      "volume": 300
    },
    {
      "time": "2025-11-10",
      "open": 17.5,
      "high": 17.5,
      "low": 17.5,
      "close": 17.5,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 17.5,
      "high": 17.5,
      "low": 17.5,
      "close": 17.5,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 17.5,
      "high": 17.5,
      "low": 17.5,
      "close": 17.5,
      "volume": 300
    },
    {
      "time": "2025-11-13",
      "open": 17.5,
      "high": 17.5,
      "low": 17.5,
      "close": 17.5,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 17.996667861938477,
      "high": 18,
      "low": 17.996667861938477,
      "close": 18,
      "volume": 1200
    },
    {
      "time": "2025-11-17",
      "open": 17.803333282470703,
      "high": 18.003332138061523,
      "low": 17.666667938232422,
      "close": 17.666667938232422,
      "volume": 2400
    },
    {
      "time": "2025-11-18",
      "open": 17.5,
      "high": 17.5,
      "low": 17.5,
      "close": 17.5,
      "volume": 300
    },
    {
      "time": "2025-11-19",
      "open": 17.5,
      "high": 17.5,
      "low": 17.5,
      "close": 17.5,
      "volume": 600
    },
    {
      "time": "2025-11-20",
      "open": 17.5,
      "high": 17.5,
      "low": 17.5,
      "close": 17.5,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 17.5,
      "high": 17.5,
      "low": 17.5,
      "close": 17.5,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 17.50666618347168,
      "high": 17.50666618347168,
      "low": 17.433332443237305,
      "close": 17.496667861938477,
      "volume": 1500
    },
    {
      "time": "2025-11-25",
      "open": 17.579999923706055,
      "high": 17.59666633605957,
      "low": 17.3700008392334,
      "close": 17.59666633605957,
      "volume": 2400
    },
    {
      "time": "2025-11-26",
      "open": 17.47333335876465,
      "high": 17.976667404174805,
      "low": 17.389999389648438,
      "close": 17.516666412353516,
      "volume": 9900
    },
    {
      "time": "2025-11-28",
      "open": 17.51333236694336,
      "high": 17.666667938232422,
      "low": 17.363332748413086,
      "close": 17.46666717529297,
      "volume": 6000
    },
    {
      "time": "2025-12-01",
      "open": 17.46666717529297,
      "high": 17.46666717529297,
      "low": 17.46666717529297,
      "close": 17.46666717529297,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 17.46666717529297,
      "high": 17.46666717529297,
      "low": 17.46666717529297,
      "close": 17.46666717529297,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 17.913333892822266,
      "high": 18.010000228881836,
      "low": 17.913333892822266,
      "close": 18.010000228881836,
      "volume": 6000
    },
    {
      "time": "2025-12-04",
      "open": 18.166667938232422,
      "high": 18.329999923706055,
      "low": 18.166667938232422,
      "close": 18.25,
      "volume": 5400
    },
    {
      "time": "2025-12-05",
      "open": 18.083332061767578,
      "high": 18.28333282470703,
      "low": 18,
      "close": 18,
      "volume": 3000
    },
    {
      "time": "2025-12-08",
      "open": 18.25,
      "high": 18.25,
      "low": 18.25,
      "close": 18.25,
      "volume": 300
    },
    {
      "time": "2025-12-09",
      "open": 18.200000762939453,
      "high": 18.25,
      "low": 18.200000762939453,
      "close": 18.25,
      "volume": 1800
    },
    {
      "time": "2025-12-10",
      "open": 18.166667938232422,
      "high": 18.25,
      "low": 18,
      "close": 18.25,
      "volume": 10200
    },
    {
      "time": "2025-12-11",
      "open": 18.333332061767578,
      "high": 18.933332443237305,
      "low": 18.01333236694336,
      "close": 18.253332138061523,
      "volume": 7800
    },
    {
      "time": "2025-12-12",
      "open": 18.253332138061523,
      "high": 18.25666618347168,
      "low": 18.00666618347168,
      "close": 18.253332138061523,
      "volume": 2400
    },
    {
      "time": "2025-12-15",
      "open": 18.253332138061523,
      "high": 18.253332138061523,
      "low": 18.253332138061523,
      "close": 18.253332138061523,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 18.253332138061523,
      "high": 18.253332138061523,
      "low": 18.253332138061523,
      "close": 18.253332138061523,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 18.940000534057617,
      "high": 18.940000534057617,
      "low": 18.940000534057617,
      "close": 18.940000534057617,
      "volume": 600
    },
    {
      "time": "2025-12-18",
      "open": 18.760000228881836,
      "high": 18.760000228881836,
      "low": 18.34000015258789,
      "close": 18.34000015258789,
      "volume": 8700
    },
    {
      "time": "2025-12-19",
      "open": 18.343332290649414,
      "high": 18.34666633605957,
      "low": 17.93666648864746,
      "close": 18.323333740234375,
      "volume": 8100
    },
    {
      "time": "2025-12-22",
      "open": 18.246667861938477,
      "high": 18.266666412353516,
      "low": 18.166667938232422,
      "close": 18.266666412353516,
      "volume": 6600
    },
    {
      "time": "2025-12-23",
      "open": 18.270000457763672,
      "high": 18.270000457763672,
      "low": 18.266666412353516,
      "close": 18.266666412353516,
      "volume": 2100
    },
    {
      "time": "2025-12-24",
      "open": 18.266666412353516,
      "high": 18.266666412353516,
      "low": 18.266666412353516,
      "close": 18.266666412353516,
      "volume": 300
    },
    {
      "time": "2025-12-26",
      "open": 18.266666412353516,
      "high": 18.266666412353516,
      "low": 18.266666412353516,
      "close": 18.266666412353516,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 18.600000381469727,
      "high": 18.663333892822266,
      "low": 18.600000381469727,
      "close": 18.663333892822266,
      "volume": 600
    },
    {
      "time": "2025-12-30",
      "open": 18.663333892822266,
      "high": 18.663333892822266,
      "low": 18.663333892822266,
      "close": 18.663333892822266,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 18.600000381469727,
      "high": 18.75,
      "low": 18.600000381469727,
      "close": 18.75,
      "volume": 3000
    },
    {
      "time": "2026-01-02",
      "open": 18.75,
      "high": 18.75,
      "low": 18.75,
      "close": 18.75,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 18.036666870117188,
      "high": 18.600000381469727,
      "low": 18.036666870117188,
      "close": 18.600000381469727,
      "volume": 3300
    },
    {
      "time": "2026-01-06",
      "open": 18.600000381469727,
      "high": 18.893333435058594,
      "low": 18.600000381469727,
      "close": 18.600000381469727,
      "volume": 3600
    },
    {
      "time": "2026-01-07",
      "open": 18.600000381469727,
      "high": 18.64666748046875,
      "low": 18.566667556762695,
      "close": 18.633333206176758,
      "volume": 10200
    },
    {
      "time": "2026-01-08",
      "open": 18.5,
      "high": 18.65999984741211,
      "low": 18.5,
      "close": 18.5,
      "volume": 5100
    },
    {
      "time": "2026-01-09",
      "open": 18.503332138061523,
      "high": 18.503332138061523,
      "low": 18.503332138061523,
      "close": 18.503332138061523,
      "volume": 600
    },
    {
      "time": "2026-01-12",
      "open": 18.350000381469727,
      "high": 18.51333236694336,
      "low": 18.350000381469727,
      "close": 18.366666793823242,
      "volume": 19800
    },
    {
      "time": "2026-01-13",
      "open": 18.366666793823242,
      "high": 18.46666717529297,
      "low": 18.366666793823242,
      "close": 18.46666717529297,
      "volume": 29400
    },
    {
      "time": "2026-01-14",
      "open": 18.383333206176758,
      "high": 18.55666732788086,
      "low": 18.336666107177734,
      "close": 18.46666717529297,
      "volume": 14400
    },
    {
      "time": "2026-01-15",
      "open": 18.433332443237305,
      "high": 18.503332138061523,
      "low": 18.416667938232422,
      "close": 18.46666717529297,
      "volume": 10200
    },
    {
      "time": "2026-01-16",
      "open": 18.46666717529297,
      "high": 18.600000381469727,
      "low": 18.420000076293945,
      "close": 18.5,
      "volume": 17400
    },
    {
      "time": "2026-01-20",
      "open": 18.510000228881836,
      "high": 18.510000228881836,
      "low": 18.510000228881836,
      "close": 18.510000228881836,
      "volume": 600
    },
    {
      "time": "2026-01-21",
      "open": 18.72333335876465,
      "high": 19.666667938232422,
      "low": 18.72333335876465,
      "close": 19.666667938232422,
      "volume": 5100
    },
    {
      "time": "2026-01-22",
      "open": 19.666667938232422,
      "high": 19.666667938232422,
      "low": 19.666667938232422,
      "close": 19.666667938232422,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 19.666667938232422,
      "high": 19.666667938232422,
      "low": 19.666667938232422,
      "close": 19.666667938232422,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 19.549999237060547,
      "high": 19.860000610351562,
      "low": 19.549999237060547,
      "close": 19.549999237060547,
      "volume": 14700
    },
    {
      "time": "2026-01-27",
      "open": 19.549999237060547,
      "high": 19.549999237060547,
      "low": 19.549999237060547,
      "close": 19.549999237060547,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 19.55666732788086,
      "high": 20,
      "low": 19.55666732788086,
      "close": 19.916667938232422,
      "volume": 13800
    },
    {
      "time": "2026-01-29",
      "open": 19.670000076293945,
      "high": 20,
      "low": 19.583332061767578,
      "close": 19.583332061767578,
      "volume": 9900
    },
    {
      "time": "2026-01-30",
      "open": 19.583332061767578,
      "high": 19.78333282470703,
      "low": 19.583332061767578,
      "close": 19.78333282470703,
      "volume": 1500
    },
    {
      "time": "2026-02-02",
      "open": 19.78333282470703,
      "high": 19.78333282470703,
      "low": 19.78333282470703,
      "close": 19.78333282470703,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 20.133333206176758,
      "high": 20.133333206176758,
      "low": 19.59666633605957,
      "close": 19.78333282470703,
      "volume": 7200
    },
    {
      "time": "2026-02-04",
      "open": 19.78333282470703,
      "high": 20.253332138061523,
      "low": 19.78333282470703,
      "close": 20.253332138061523,
      "volume": 4500
    },
    {
      "time": "2026-02-05",
      "open": 20.31999969482422,
      "high": 20.333332061767578,
      "low": 20.31999969482422,
      "close": 20.329999923706055,
      "volume": 3300
    },
    {
      "time": "2026-02-06",
      "open": 20.469999313354492,
      "high": 20.933332443237305,
      "low": 20.336666107177734,
      "close": 20.933332443237305,
      "volume": 2400
    },
    {
      "time": "2026-02-09",
      "open": 20.426666259765625,
      "high": 20.426666259765625,
      "low": 20.426666259765625,
      "close": 20.426666259765625,
      "volume": 600
    },
    {
      "time": "2026-02-10",
      "open": 20.363332748413086,
      "high": 20.663333892822266,
      "low": 19.860000610351562,
      "close": 20.18666648864746,
      "volume": 36900
    },
    {
      "time": "2026-02-11",
      "open": 20.196666717529297,
      "high": 20.196666717529297,
      "low": 20.196666717529297,
      "close": 20.196666717529297,
      "volume": 300
    },
    {
      "time": "2026-02-12",
      "open": 20.170000076293945,
      "high": 20.333332061767578,
      "low": 20.086666107177734,
      "close": 20.333332061767578,
      "volume": 7200
    },
    {
      "time": "2026-02-13",
      "open": 20.333332061767578,
      "high": 20.333332061767578,
      "low": 20.166667938232422,
      "close": 20.266666412353516,
      "volume": 16200
    },
    {
      "time": "2026-02-17",
      "open": 20.183332443237305,
      "high": 20.336666107177734,
      "low": 20.166667938232422,
      "close": 20.176666259765625,
      "volume": 25500
    },
    {
      "time": "2026-02-18",
      "open": 20.273332595825195,
      "high": 20.663333892822266,
      "low": 20.176666259765625,
      "close": 20.18666648864746,
      "volume": 6900
    },
    {
      "time": "2026-02-19",
      "open": 20.333332061767578,
      "high": 20.566667556762695,
      "low": 20.333332061767578,
      "close": 20.350000381469727,
      "volume": 2400
    },
    {
      "time": "2026-02-20",
      "open": 20.239999771118164,
      "high": 20.350000381469727,
      "low": 20.233333587646484,
      "close": 20.350000381469727,
      "volume": 3300
    },
    {
      "time": "2026-02-23",
      "open": 20.350000381469727,
      "high": 20.350000381469727,
      "low": 20.350000381469727,
      "close": 20.350000381469727,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 20.350000381469727,
      "high": 20.350000381469727,
      "low": 20.350000381469727,
      "close": 20.350000381469727,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 20.350000381469727,
      "high": 20.350000381469727,
      "low": 20.176666259765625,
      "close": 20.176666259765625,
      "volume": 900
    },
    {
      "time": "2026-02-26",
      "open": 20.350000381469727,
      "high": 20.350000381469727,
      "low": 20.350000381469727,
      "close": 20.350000381469727,
      "volume": 600
    },
    {
      "time": "2026-02-27",
      "open": 20.350000381469727,
      "high": 20.350000381469727,
      "low": 20.350000381469727,
      "close": 20.350000381469727,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 20.333332061767578,
      "high": 20.663333892822266,
      "low": 20.333332061767578,
      "close": 20.663333892822266,
      "volume": 1200
    },
    {
      "time": "2026-03-03",
      "open": 20.200000762939453,
      "high": 20.626667022705078,
      "low": 20.200000762939453,
      "close": 20.616666793823242,
      "volume": 9600
    },
    {
      "time": "2026-03-04",
      "open": 20.6200008392334,
      "high": 20.6200008392334,
      "low": 20.616666793823242,
      "close": 20.616666793823242,
      "volume": 900
    },
    {
      "time": "2026-03-05",
      "open": 20.616666793823242,
      "high": 20.616666793823242,
      "low": 20.616666793823242,
      "close": 20.616666793823242,
      "volume": 1800
    },
    {
      "time": "2026-03-06",
      "open": 20.616666793823242,
      "high": 20.616666793823242,
      "low": 20.616666793823242,
      "close": 20.616666793823242,
      "volume": 900
    },
    {
      "time": "2026-03-09",
      "open": 20.616666793823242,
      "high": 20.616666793823242,
      "low": 20.616666793823242,
      "close": 20.616666793823242,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 20.616666793823242,
      "high": 20.616666793823242,
      "low": 20.616666793823242,
      "close": 20.616666793823242,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 20.616666793823242,
      "high": 20.616666793823242,
      "low": 20.616666793823242,
      "close": 20.616666793823242,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 20.333332061767578,
      "high": 20.666667938232422,
      "low": 20.290000915527344,
      "close": 20.666667938232422,
      "volume": 6600
    },
    {
      "time": "2026-03-13",
      "open": 20.336666107177734,
      "high": 20.336666107177734,
      "low": 20.200000762939453,
      "close": 20.333332061767578,
      "volume": 5100
    },
    {
      "time": "2026-03-16",
      "open": 20.333332061767578,
      "high": 20.333332061767578,
      "low": 20.333332061767578,
      "close": 20.333332061767578,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 20.5,
      "high": 20.666667938232422,
      "low": 20.5,
      "close": 20.536666870117188,
      "volume": 3300
    },
    {
      "time": "2026-03-18",
      "open": 20.536666870117188,
      "high": 20.536666870117188,
      "low": 20.536666870117188,
      "close": 20.536666870117188,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 21.333332061767578,
      "high": 21.666667938232422,
      "low": 21.333332061767578,
      "close": 21.666667938232422,
      "volume": 14400
    },
    {
      "time": "2026-03-20",
      "open": 21.666667938232422,
      "high": 21.666667938232422,
      "low": 21.666667938232422,
      "close": 21.666667938232422,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 21.666667938232422,
      "high": 21.666667938232422,
      "low": 21.666667938232422,
      "close": 21.666667938232422,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 21.666667938232422,
      "high": 21.666667938232422,
      "low": 21.666667938232422,
      "close": 21.666667938232422,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 21.996667861938477,
      "high": 21.996667861938477,
      "low": 21.996667861938477,
      "close": 21.996667861938477,
      "volume": 900
    },
    {
      "time": "2026-03-26",
      "open": 21.996667861938477,
      "high": 22,
      "low": 21.036666870117188,
      "close": 21.440000534057617,
      "volume": 2700
    },
    {
      "time": "2026-03-27",
      "open": 21.996667861938477,
      "high": 21.996667861938477,
      "low": 21.996667861938477,
      "close": 21.996667861938477,
      "volume": 600
    },
    {
      "time": "2026-03-30",
      "open": 21.96666717529297,
      "high": 21.96666717529297,
      "low": 21.96666717529297,
      "close": 21.96666717529297,
      "volume": 300
    },
    {
      "time": "2026-03-31",
      "open": 22.083332061767578,
      "high": 22.083332061767578,
      "low": 21.336666107177734,
      "close": 22,
      "volume": 1200
    },
    {
      "time": "2026-04-01",
      "open": 21.96666717529297,
      "high": 21.96666717529297,
      "low": 21.96666717529297,
      "close": 21.96666717529297,
      "volume": 600
    },
    {
      "time": "2026-04-02",
      "open": 21.96666717529297,
      "high": 21.96666717529297,
      "low": 21.96666717529297,
      "close": 21.96666717529297,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 21.366666793823242,
      "high": 21.96666717529297,
      "low": 21.036666870117188,
      "close": 21.96666717529297,
      "volume": 3600
    },
    {
      "time": "2026-04-07",
      "open": 21.420000076293945,
      "high": 21.933332443237305,
      "low": 21.416667938232422,
      "close": 21.933332443237305,
      "volume": 1500
    },
    {
      "time": "2026-04-08",
      "open": 21.950000762939453,
      "high": 21.950000762939453,
      "low": 21.950000762939453,
      "close": 21.950000762939453,
      "volume": 900
    },
    {
      "time": "2026-04-09",
      "open": 21.950000762939453,
      "high": 21.950000762939453,
      "low": 21.950000762939453,
      "close": 21.950000762939453,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 21.600000381469727,
      "high": 22.110000610351562,
      "low": 21.333332061767578,
      "close": 22.07666778564453,
      "volume": 4500
    },
    {
      "time": "2026-04-13",
      "open": 22.07666778564453,
      "high": 22.07666778564453,
      "low": 22.07666778564453,
      "close": 22.07666778564453,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 21.663333892822266,
      "high": 22.07666778564453,
      "low": 21.663333892822266,
      "close": 22.07666778564453,
      "volume": 5400
    },
    {
      "time": "2026-04-15",
      "open": 22.363332748413086,
      "high": 22.366666793823242,
      "low": 22.083332061767578,
      "close": 22.25,
      "volume": 9600
    },
    {
      "time": "2026-04-16",
      "open": 22.333332061767578,
      "high": 22.333332061767578,
      "low": 22.253332138061523,
      "close": 22.299999237060547,
      "volume": 1800
    },
    {
      "time": "2026-04-17",
      "open": 22.6299991607666,
      "high": 22.666667938232422,
      "low": 22.270000457763672,
      "close": 22.666667938232422,
      "volume": 2100
    },
    {
      "time": "2026-04-20",
      "open": 22.666667938232422,
      "high": 22.666667938232422,
      "low": 22.666667938232422,
      "close": 22.666667938232422,
      "volume": 1200
    },
    {
      "time": "2026-04-21",
      "open": 22.666667938232422,
      "high": 23,
      "low": 22.666667938232422,
      "close": 22.760000228881836,
      "volume": 7200
    },
    {
      "time": "2026-04-22",
      "open": 24.933332443237305,
      "high": 24.933332443237305,
      "low": 22.833332061767578,
      "close": 22.833332061767578,
      "volume": 2100
    },
    {
      "time": "2026-04-23",
      "open": 24.75,
      "high": 24.75,
      "low": 23.170000076293945,
      "close": 24.316667556762695,
      "volume": 24900
    },
    {
      "time": "2026-04-24",
      "open": 24,
      "high": 24.643333435058594,
      "low": 23.706666946411133,
      "close": 24.643333435058594,
      "volume": 2700
    },
    {
      "time": "2026-04-27",
      "open": 24.97333335876465,
      "high": 24.97333335876465,
      "low": 24.666667938232422,
      "close": 24.666667938232422,
      "volume": 2100
    },
    {
      "time": "2026-04-28",
      "open": 24.35333251953125,
      "high": 24.969999313354492,
      "low": 24.333332061767578,
      "close": 24.333332061767578,
      "volume": 12000
    },
    {
      "time": "2026-04-29",
      "open": 24.963333129882812,
      "high": 24.963333129882812,
      "low": 23.969999313354492,
      "close": 24.23666763305664,
      "volume": 21000
    },
    {
      "time": "2026-04-30",
      "open": 24.040000915527344,
      "high": 24.239999771118164,
      "low": 24.040000915527344,
      "close": 24.23666763305664,
      "volume": 4200
    },
    {
      "time": "2026-05-01",
      "open": 24.25,
      "high": 24.996667861938477,
      "low": 24.25,
      "close": 24.996667861938477,
      "volume": 1200
    },
    {
      "time": "2026-05-04",
      "open": 24,
      "high": 24.833332061767578,
      "low": 24,
      "close": 24.833332061767578,
      "volume": 17400
    },
    {
      "time": "2026-05-05",
      "open": 24.72333335876465,
      "high": 24.913333892822266,
      "low": 24.333332061767578,
      "close": 24.666667938232422,
      "volume": 1800
    },
    {
      "time": "2026-05-06",
      "open": 24.913333892822266,
      "high": 24.913333892822266,
      "low": 24.5,
      "close": 24.666667938232422,
      "volume": 1800
    },
    {
      "time": "2026-05-07",
      "open": 24.829999923706055,
      "high": 24.829999923706055,
      "low": 24.74333381652832,
      "close": 24.799999237060547,
      "volume": 3000
    },
    {
      "time": "2026-05-08",
      "open": 24.799999237060547,
      "high": 24.799999237060547,
      "low": 24.799999237060547,
      "close": 24.799999237060547,
      "volume": 600
    },
    {
      "time": "2026-05-11",
      "open": 24.793333053588867,
      "high": 24.829999923706055,
      "low": 24.433332443237305,
      "close": 24.746667861938477,
      "volume": 2700
    },
    {
      "time": "2026-05-12",
      "open": 24.833332061767578,
      "high": 24.833332061767578,
      "low": 24.726667404174805,
      "close": 24.726667404174805,
      "volume": 600
    },
    {
      "time": "2026-05-13",
      "open": 24.833332061767578,
      "high": 24.833332061767578,
      "low": 24.733333587646484,
      "close": 24.733333587646484,
      "volume": 900
    },
    {
      "time": "2026-05-14",
      "open": 24.393333435058594,
      "high": 24.833332061767578,
      "low": 24.393333435058594,
      "close": 24.833332061767578,
      "volume": 1200
    },
    {
      "time": "2026-05-15",
      "open": 27,
      "high": 27,
      "low": 25,
      "close": 26,
      "volume": 1600
    },
    {
      "time": "2026-05-18",
      "open": 25.950000762939453,
      "high": 26,
      "low": 25,
      "close": 26,
      "volume": 1500
    },
    {
      "time": "2026-05-19",
      "open": 26,
      "high": 27,
      "low": 25.299999237060547,
      "close": 26.940000534057617,
      "volume": 3700
    },
    {
      "time": "2026-05-20",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 1900
    },
    {
      "time": "2026-05-21",
      "open": 26.030000686645508,
      "high": 26.799999237060547,
      "low": 26.030000686645508,
      "close": 26.799999237060547,
      "volume": 4900
    },
    {
      "time": "2026-05-22",
      "open": 26.75,
      "high": 27.079999923706055,
      "low": 26.5,
      "close": 27.079999923706055,
      "volume": 3100
    },
    {
      "time": "2026-05-26",
      "open": 27,
      "high": 27,
      "low": 26.649999618530273,
      "close": 27,
      "volume": 4600
    },
    {
      "time": "2026-05-27",
      "open": 27,
      "high": 27.079999923706055,
      "low": 26.969999313354492,
      "close": 27.079999923706055,
      "volume": 600
    },
    {
      "time": "2026-05-28",
      "open": 27.200000762939453,
      "high": 27.329999923706055,
      "low": 27.200000762939453,
      "close": 27.329999923706055,
      "volume": 3900
    },
    {
      "time": "2026-05-29",
      "open": 26.75,
      "high": 27.190000534057617,
      "low": 26.5,
      "close": 27.190000534057617,
      "volume": 1300
    },
    {
      "time": "2026-06-01",
      "open": 27.190000534057617,
      "high": 27.190000534057617,
      "low": 27.190000534057617,
      "close": 27.190000534057617,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 26.5,
      "high": 27,
      "low": 26.5,
      "close": 27,
      "volume": 600
    },
    {
      "time": "2026-06-03",
      "open": 26.5,
      "high": 27,
      "low": 24.100000381469727,
      "close": 26.989999771118164,
      "volume": 6900
    },
    {
      "time": "2026-06-04",
      "open": 26.989999771118164,
      "high": 26.989999771118164,
      "low": 26.989999771118164,
      "close": 26.989999771118164,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 26.049999237060547,
      "high": 26.989999771118164,
      "low": 26.049999237060547,
      "close": 26.979999542236328,
      "volume": 8600
    },
    {
      "time": "2026-06-08",
      "open": 26.989999771118164,
      "high": 27.549999237060547,
      "low": 26.3799991607666,
      "close": 26.940000534057617,
      "volume": 17100
    },
    {
      "time": "2026-06-09",
      "open": 26.5,
      "high": 27.549999237060547,
      "low": 26.399999618530273,
      "close": 27.010000228881836,
      "volume": 4000
    },
    {
      "time": "2026-06-10",
      "open": 27.56999969482422,
      "high": 27.56999969482422,
      "low": 27.010000228881836,
      "close": 27.010000228881836,
      "volume": 2400
    },
    {
      "time": "2026-06-11",
      "open": 28.280000686645508,
      "high": 29.1200008392334,
      "low": 27.5,
      "close": 27.520000457763672,
      "volume": 4300
    },
    {
      "time": "2026-06-12",
      "open": 28.139999389648438,
      "high": 28.139999389648438,
      "low": 27.709999084472656,
      "close": 27.709999084472656,
      "volume": 2100
    },
    {
      "time": "2026-06-15",
      "open": 27.520000457763672,
      "high": 28,
      "low": 27.25,
      "close": 27.700000762939453,
      "volume": 8500
    },
    {
      "time": "2026-06-16",
      "open": 27.700000762939453,
      "high": 27.700000762939453,
      "low": 27.149999618530273,
      "close": 27.489999771118164,
      "volume": 10500
    },
    {
      "time": "2026-06-17",
      "open": 27.149999618530273,
      "high": 27.459999084472656,
      "low": 27.020000457763672,
      "close": 27.399999618530273,
      "volume": 8400
    },
    {
      "time": "2026-06-18",
      "open": 27.399999618530273,
      "high": 27.399999618530273,
      "low": 27.399999618530273,
      "close": 27.399999618530273,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 27.350000381469727,
      "high": 27.399999618530273,
      "low": 26.5,
      "close": 27.399999618530273,
      "volume": 7000
    },
    {
      "time": "2026-06-23",
      "open": 27.3799991607666,
      "high": 28.690000534057617,
      "low": 26.700000762939453,
      "close": 27.260000228881836,
      "volume": 6200
    },
    {
      "time": "2026-06-24",
      "open": 27.399999618530273,
      "high": 27.989999771118164,
      "low": 26.81999969482422,
      "close": 27.309999465942383,
      "volume": 2600
    },
    {
      "time": "2026-06-25",
      "open": 27.989999771118164,
      "high": 27.989999771118164,
      "low": 26.6200008392334,
      "close": 27.309999465942383,
      "volume": 5100
    },
    {
      "time": "2026-06-26",
      "open": 27.309999465942383,
      "high": 27.309999465942383,
      "low": 26.84000015258789,
      "close": 27.309999465942383,
      "volume": 1200
    },
    {
      "time": "2026-06-29",
      "open": 27.309999465942383,
      "high": 27.75,
      "low": 26.75,
      "close": 27.309999465942383,
      "volume": 1600
    },
    {
      "time": "2026-06-30",
      "open": 27.020000457763672,
      "high": 27.600000381469727,
      "low": 27.020000457763672,
      "close": 27.600000381469727,
      "volume": 600
    },
    {
      "time": "2026-07-01",
      "open": 27.600000381469727,
      "high": 27.600000381469727,
      "low": 27.600000381469727,
      "close": 27.600000381469727,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 27.309999465942383,
      "high": 27.600000381469727,
      "low": 26.520000457763672,
      "close": 27.59000015258789,
      "volume": 2500
    },
    {
      "time": "2026-07-06",
      "open": 27.049999237060547,
      "high": 27.59000015258789,
      "low": 26.520000457763672,
      "close": 27.549999237060547,
      "volume": 2900
    },
    {
      "time": "2026-07-07",
      "open": 27.549999237060547,
      "high": 29.989999771118164,
      "low": 27.549999237060547,
      "close": 29.399999618530273,
      "volume": 3200
    },
    {
      "time": "2026-07-08",
      "open": 29,
      "high": 29,
      "low": 29,
      "close": 29,
      "volume": 1000
    },
    {
      "time": "2026-07-09",
      "open": 29,
      "high": 29,
      "low": 28.09000015258789,
      "close": 29,
      "volume": 6300
    },
    {
      "time": "2026-07-10",
      "open": 28.989999771118164,
      "high": 28.989999771118164,
      "low": 28.989999771118164,
      "close": 28.989999771118164,
      "volume": 200
    },
    {
      "time": "2026-07-13",
      "open": 29,
      "high": 29.489999771118164,
      "low": 28.079999923706055,
      "close": 28.989999771118164,
      "volume": 6400
    },
    {
      "time": "2026-07-14",
      "open": 28.6200008392334,
      "high": 29.209999084472656,
      "low": 28.6200008392334,
      "close": 28.989999771118164,
      "volume": 1200
    },
    {
      "time": "2026-07-15",
      "open": 28.799999237060547,
      "high": 28.799999237060547,
      "low": 28.459999084472656,
      "close": 28.799999237060547,
      "volume": 3200
    },
    {
      "time": "2026-07-16",
      "open": 28.760000228881836,
      "high": 28.799999237060547,
      "low": 28.75,
      "close": 28.799999237060547,
      "volume": 400
    },
    {
      "time": "2026-07-17",
      "open": 28.459999084472656,
      "high": 28.799999237060547,
      "low": 28.049999237060547,
      "close": 28.75,
      "volume": 2300
    },
    {
      "time": "2026-07-20",
      "open": 28.260000228881836,
      "high": 28.799999237060547,
      "low": 28.25,
      "close": 28.799999237060547,
      "volume": 9100
    },
    {
      "time": "2026-07-21",
      "open": 28.5,
      "high": 29,
      "low": 28.170000076293945,
      "close": 28.739999771118164,
      "volume": 6500
    },
    {
      "time": "2026-07-22",
      "open": 28.739999771118164,
      "high": 28.739999771118164,
      "low": 28.520000457763672,
      "close": 28.520000457763672,
      "volume": 300
    },
    {
      "time": "2026-07-23",
      "open": 28.950000762939453,
      "high": 28.950000762939453,
      "low": 28.75,
      "close": 28.950000762939453,
      "volume": 700
    },
    {
      "time": "2026-07-24",
      "open": 28.959999084472656,
      "high": 28.959999084472656,
      "low": 28.950000762939453,
      "close": 28.950000762939453,
      "volume": 500
    },
    {
      "time": "2026-07-27",
      "open": 28.950000762939453,
      "high": 28.950000762939453,
      "low": 28.739999771118164,
      "close": 28.739999771118164,
      "volume": 1300
    },
    {
      "time": "2026-07-28",
      "open": 28.739999771118164,
      "high": 29,
      "low": 28.739999771118164,
      "close": 28.989999771118164,
      "volume": 900
    },
    {
      "time": "2026-07-29",
      "open": 28.15999984741211,
      "high": 28.979999542236328,
      "low": 28.15999984741211,
      "close": 28.93000030517578,
      "volume": 4500
    },
    {
      "time": "2026-07-30",
      "open": 28.520000457763672,
      "high": 28.950000762939453,
      "low": 28.520000457763672,
      "close": 28.950000762939453,
      "volume": 3200
    },
    {
      "time": "2026-07-31",
      "open": 28.950000762939453,
      "high": 28.950000762939453,
      "low": 28.950000762939453,
      "close": 28.950000762939453,
      "volume": 0
    },
    {
      "time": "2026-08-03",
      "open": 28.950000762939453,
      "high": 28.950000762939453,
      "low": 28.350000381469727,
      "close": 28.920000076293945,
      "volume": 1400
    },
    {
      "time": "2026-08-04",
      "open": 28.920000076293945,
      "high": 28.920000076293945,
      "low": 28.920000076293945,
      "close": 28.920000076293945,
      "volume": 0
    },
    {
      "time": "2026-08-05",
      "open": 28.3700008392334,
      "high": 28.90999984741211,
      "low": 28.360000610351562,
      "close": 28.90999984741211,
      "volume": 1000
    },
    {
      "time": "2026-08-06",
      "open": 28.360000610351562,
      "high": 28.93000030517578,
      "low": 28.25,
      "close": 28.799999237060547,
      "volume": 4400
    },
    {
      "time": "2026-08-07",
      "open": 28.790000915527344,
      "high": 28.790000915527344,
      "low": 28.790000915527344,
      "close": 28.790000915527344,
      "volume": 400
    },
    {
      "time": "2026-08-10",
      "open": 28.790000915527344,
      "high": 28.790000915527344,
      "low": 28.790000915527344,
      "close": 28.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-08-11",
      "open": 28.790000915527344,
      "high": 28.790000915527344,
      "low": 28.790000915527344,
      "close": 28.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-08-12",
      "open": 28.75,
      "high": 28.75,
      "low": 28.260000228881836,
      "close": 28.649999618530273,
      "volume": 2600
    },
    {
      "time": "2026-08-13",
      "open": 28.649999618530273,
      "high": 28.649999618530273,
      "low": 28.649999618530273,
      "close": 28.649999618530273,
      "volume": 0
    },
    {
      "time": "2026-08-14",
      "open": 28.649999618530273,
      "high": 28.649999618530273,
      "low": 28.649999618530273,
      "close": 28.649999618530273,
      "volume": 200
    },
    {
      "time": "2026-08-17",
      "open": 28.270000457763672,
      "high": 28.639999389648438,
      "low": 28,
      "close": 28.639999389648438,
      "volume": 9700
    },
    {
      "time": "2026-08-18",
      "open": 27.899999618530273,
      "high": 28.770000457763672,
      "low": 27.899999618530273,
      "close": 28.25,
      "volume": 2600
    },
    {
      "time": "2026-08-19",
      "open": 28.649999618530273,
      "high": 28.649999618530273,
      "low": 28.639999389648438,
      "close": 28.639999389648438,
      "volume": 200
    },
    {
      "time": "2026-08-20",
      "open": 28.639999389648438,
      "high": 28.639999389648438,
      "low": 28.639999389648438,
      "close": 28.639999389648438,
      "volume": 0
    },
    {
      "time": "2026-08-21",
      "open": 28.309999465942383,
      "high": 28.389999389648438,
      "low": 28.100000381469727,
      "close": 28.3799991607666,
      "volume": 1500
    },
    {
      "time": "2026-08-24",
      "open": 28.399999618530273,
      "high": 28.399999618530273,
      "low": 28,
      "close": 28.399999618530273,
      "volume": 5000
    },
    {
      "time": "2026-08-25",
      "open": 28.399999618530273,
      "high": 28.399999618530273,
      "low": 28.399999618530273,
      "close": 28.399999618530273,
      "volume": 0
    },
    {
      "time": "2026-08-26",
      "open": 28.399999618530273,
      "high": 28.399999618530273,
      "low": 28.399999618530273,
      "close": 28.399999618530273,
      "volume": 0
    },
    {
      "time": "2026-08-27",
      "open": 28.399999618530273,
      "high": 28.399999618530273,
      "low": 28.399999618530273,
      "close": 28.399999618530273,
      "volume": 0
    },
    {
      "time": "2026-08-28",
      "open": 28,
      "high": 28.329999923706055,
      "low": 28,
      "close": 28.25,
      "volume": 5200
    },
    {
      "time": "2026-08-31",
      "open": 28.219999313354492,
      "high": 28.56999969482422,
      "low": 28.219999313354492,
      "close": 28.5,
      "volume": 7300
    },
    {
      "time": "2026-09-01",
      "open": 28.010000228881836,
      "high": 28.520000457763672,
      "low": 28,
      "close": 28.5,
      "volume": 1700
    },
    {
      "time": "2026-09-02",
      "open": 27.920000076293945,
      "high": 28.5,
      "low": 27.920000076293945,
      "close": 28.5,
      "volume": 300
    },
    {
      "time": "2026-09-03",
      "open": 28.5,
      "high": 28.5,
      "low": 28.5,
      "close": 28.5,
      "volume": 0
    },
    {
      "time": "2026-09-04",
      "open": 27.920000076293945,
      "high": 28.809999465942383,
      "low": 27.920000076293945,
      "close": 28.799999237060547,
      "volume": 6400
    },
    {
      "time": "2026-09-08",
      "open": 28.799999237060547,
      "high": 28.799999237060547,
      "low": 28,
      "close": 28.780000686645508,
      "volume": 1400
    },
    {
      "time": "2026-09-09",
      "open": 28.799999237060547,
      "high": 28.799999237060547,
      "low": 28.68000030517578,
      "close": 28.799999237060547,
      "volume": 500
    },
    {
      "time": "2026-09-10",
      "open": 28.90999984741211,
      "high": 29.989999771118164,
      "low": 28.559999465942383,
      "close": 29.290000915527344,
      "volume": 4200
    },
    {
      "time": "2026-09-11",
      "open": 29.299999237060547,
      "high": 29.299999237060547,
      "low": 29.299999237060547,
      "close": 29.299999237060547,
      "volume": 100
    },
    {
      "time": "2026-09-14",
      "open": 28.950000762939453,
      "high": 29.299999237060547,
      "low": 28.799999237060547,
      "close": 29,
      "volume": 1723
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 17.094200286865235
    },
    {
      "time": "2025-11-24",
      "value": 17.109266967773436
    },
    {
      "time": "2025-11-25",
      "value": 17.12633361816406
    },
    {
      "time": "2025-11-26",
      "value": 17.143333587646485
    },
    {
      "time": "2025-11-28",
      "value": 17.156000289916992
    },
    {
      "time": "2025-12-01",
      "value": 17.1686669921875
    },
    {
      "time": "2025-12-02",
      "value": 17.18466697692871
    },
    {
      "time": "2025-12-03",
      "value": 17.211533622741698
    },
    {
      "time": "2025-12-04",
      "value": 17.24320026397705
    },
    {
      "time": "2025-12-05",
      "value": 17.269866905212403
    },
    {
      "time": "2025-12-08",
      "value": 17.301533546447754
    },
    {
      "time": "2025-12-09",
      "value": 17.333200187683104
    },
    {
      "time": "2025-12-10",
      "value": 17.36486682891846
    },
    {
      "time": "2025-12-11",
      "value": 17.401133460998537
    },
    {
      "time": "2025-12-12",
      "value": 17.43740009307861
    },
    {
      "time": "2025-12-15",
      "value": 17.47333339691162
    },
    {
      "time": "2025-12-16",
      "value": 17.5067333984375
    },
    {
      "time": "2025-12-17",
      "value": 17.5538667678833
    },
    {
      "time": "2025-12-18",
      "value": 17.58733341217041
    },
    {
      "time": "2025-12-19",
      "value": 17.620533409118654
    },
    {
      "time": "2025-12-22",
      "value": 17.652533378601074
    },
    {
      "time": "2025-12-23",
      "value": 17.684533348083495
    },
    {
      "time": "2025-12-24",
      "value": 17.71653331756592
    },
    {
      "time": "2025-12-26",
      "value": 17.74853328704834
    },
    {
      "time": "2025-12-29",
      "value": 17.781866607666014
    },
    {
      "time": "2025-12-30",
      "value": 17.808666610717772
    },
    {
      "time": "2025-12-31",
      "value": 17.835866622924804
    },
    {
      "time": "2026-01-02",
      "value": 17.862533264160156
    },
    {
      "time": "2026-01-05",
      "value": 17.885333290100096
    },
    {
      "time": "2026-01-06",
      "value": 17.908266639709474
    },
    {
      "time": "2026-01-07",
      "value": 17.929866638183594
    },
    {
      "time": "2026-01-08",
      "value": 17.948866653442384
    },
    {
      "time": "2026-01-09",
      "value": 17.969866638183593
    },
    {
      "time": "2026-01-12",
      "value": 17.988666648864747
    },
    {
      "time": "2026-01-13",
      "value": 18.01
    },
    {
      "time": "2026-01-14",
      "value": 18.03159999847412
    },
    {
      "time": "2026-01-15",
      "value": 18.05319999694824
    },
    {
      "time": "2026-01-16",
      "value": 18.075466651916503
    },
    {
      "time": "2026-01-20",
      "value": 18.097200012207033
    },
    {
      "time": "2026-01-21",
      "value": 18.139533386230468
    },
    {
      "time": "2026-01-22",
      "value": 18.182866744995117
    },
    {
      "time": "2026-01-23",
      "value": 18.226200103759766
    },
    {
      "time": "2026-01-26",
      "value": 18.267200088500978
    },
    {
      "time": "2026-01-27",
      "value": 18.308200073242187
    },
    {
      "time": "2026-01-28",
      "value": 18.356533432006835
    },
    {
      "time": "2026-01-29",
      "value": 18.38820007324219
    },
    {
      "time": "2026-01-30",
      "value": 18.43053337097168
    },
    {
      "time": "2026-02-02",
      "value": 18.476200027465822
    },
    {
      "time": "2026-02-03",
      "value": 18.52186668395996
    },
    {
      "time": "2026-02-04",
      "value": 18.576933326721193
    },
    {
      "time": "2026-02-05",
      "value": 18.633533325195312
    },
    {
      "time": "2026-02-06",
      "value": 18.70226661682129
    },
    {
      "time": "2026-02-09",
      "value": 18.75886661529541
    },
    {
      "time": "2026-02-10",
      "value": 18.81226661682129
    },
    {
      "time": "2026-02-11",
      "value": 18.866866607666015
    },
    {
      "time": "2026-02-12",
      "value": 18.924199905395508
    },
    {
      "time": "2026-02-13",
      "value": 18.980199890136717
    },
    {
      "time": "2026-02-17",
      "value": 19.023533210754394
    },
    {
      "time": "2026-02-18",
      "value": 19.062266540527343
    },
    {
      "time": "2026-02-19",
      "value": 19.10926654815674
    },
    {
      "time": "2026-02-20",
      "value": 19.151266555786133
    },
    {
      "time": "2026-02-23",
      "value": 19.193266563415527
    },
    {
      "time": "2026-02-24",
      "value": 19.23526657104492
    },
    {
      "time": "2026-02-25",
      "value": 19.273733253479005
    },
    {
      "time": "2026-02-26",
      "value": 19.31566661834717
    },
    {
      "time": "2026-02-27",
      "value": 19.357599983215334
    },
    {
      "time": "2026-03-02",
      "value": 19.405800018310547
    },
    {
      "time": "2026-03-03",
      "value": 19.439333343505858
    },
    {
      "time": "2026-03-04",
      "value": 19.484866676330565
    },
    {
      "time": "2026-03-05",
      "value": 19.530733337402342
    },
    {
      "time": "2026-03-06",
      "value": 19.57773334503174
    },
    {
      "time": "2026-03-09",
      "value": 19.62473335266113
    },
    {
      "time": "2026-03-10",
      "value": 19.671733360290528
    },
    {
      "time": "2026-03-11",
      "value": 19.71873336791992
    },
    {
      "time": "2026-03-12",
      "value": 19.758800048828125
    },
    {
      "time": "2026-03-13",
      "value": 19.792200012207033
    },
    {
      "time": "2026-03-16",
      "value": 19.823866653442384
    },
    {
      "time": "2026-03-17",
      "value": 19.85959999084473
    },
    {
      "time": "2026-03-18",
      "value": 19.898333320617677
    },
    {
      "time": "2026-03-19",
      "value": 19.95966667175293
    },
    {
      "time": "2026-03-20",
      "value": 20.02033336639404
    },
    {
      "time": "2026-03-23",
      "value": 20.083666725158693
    },
    {
      "time": "2026-03-24",
      "value": 20.14693344116211
    },
    {
      "time": "2026-03-25",
      "value": 20.219533462524414
    },
    {
      "time": "2026-03-26",
      "value": 20.279000129699707
    },
    {
      "time": "2026-03-27",
      "value": 20.349600143432617
    },
    {
      "time": "2026-03-30",
      "value": 20.419600143432618
    },
    {
      "time": "2026-03-31",
      "value": 20.489600143432618
    },
    {
      "time": "2026-04-01",
      "value": 20.55873348236084
    },
    {
      "time": "2026-04-02",
      "value": 20.60473346710205
    },
    {
      "time": "2026-04-06",
      "value": 20.650733451843262
    },
    {
      "time": "2026-04-07",
      "value": 20.69606674194336
    },
    {
      "time": "2026-04-08",
      "value": 20.744066772460936
    },
    {
      "time": "2026-04-09",
      "value": 20.792066802978514
    },
    {
      "time": "2026-04-10",
      "value": 20.835266799926757
    },
    {
      "time": "2026-04-13",
      "value": 20.8851335144043
    },
    {
      "time": "2026-04-14",
      "value": 20.931000213623047
    },
    {
      "time": "2026-04-15",
      "value": 20.980333557128905
    },
    {
      "time": "2026-04-16",
      "value": 21.030666885375975
    },
    {
      "time": "2026-04-17",
      "value": 21.078933601379394
    },
    {
      "time": "2026-04-20",
      "value": 21.12566696166992
    },
    {
      "time": "2026-04-21",
      "value": 21.162200317382812
    },
    {
      "time": "2026-04-22",
      "value": 21.210333633422852
    },
    {
      "time": "2026-04-23",
      "value": 21.292933654785156
    },
    {
      "time": "2026-04-24",
      "value": 21.38186698913574
    },
    {
      "time": "2026-04-27",
      "value": 21.46853370666504
    },
    {
      "time": "2026-04-28",
      "value": 21.54986701965332
    },
    {
      "time": "2026-04-29",
      "value": 21.631067047119142
    },
    {
      "time": "2026-04-30",
      "value": 21.712067070007325
    },
    {
      "time": "2026-05-01",
      "value": 21.8050004196167
    },
    {
      "time": "2026-05-04",
      "value": 21.894667053222655
    },
    {
      "time": "2026-05-05",
      "value": 21.98100040435791
    },
    {
      "time": "2026-05-06",
      "value": 22.067333755493163
    },
    {
      "time": "2026-05-07",
      "value": 22.15980041503906
    },
    {
      "time": "2026-05-08",
      "value": 22.24880039215088
    },
    {
      "time": "2026-05-11",
      "value": 22.336733741760256
    },
    {
      "time": "2026-05-12",
      "value": 22.418000411987304
    },
    {
      "time": "2026-05-13",
      "value": 22.50033374786377
    },
    {
      "time": "2026-05-14",
      "value": 22.584667053222656
    },
    {
      "time": "2026-05-15",
      "value": 22.69233371734619
    },
    {
      "time": "2026-05-18",
      "value": 22.800000381469726
    },
    {
      "time": "2026-05-19",
      "value": 22.926467056274415
    },
    {
      "time": "2026-05-20",
      "value": 23.0529337310791
    },
    {
      "time": "2026-05-21",
      "value": 23.17660037994385
    },
    {
      "time": "2026-05-22",
      "value": 23.30486701965332
    },
    {
      "time": "2026-05-26",
      "value": 23.438200378417967
    },
    {
      "time": "2026-05-27",
      "value": 23.57313373565674
    },
    {
      "time": "2026-05-28",
      "value": 23.709000396728516
    },
    {
      "time": "2026-05-29",
      "value": 23.842067070007325
    },
    {
      "time": "2026-06-01",
      "value": 23.952533721923828
    },
    {
      "time": "2026-06-02",
      "value": 24.059200363159178
    },
    {
      "time": "2026-06-03",
      "value": 24.165666999816896
    },
    {
      "time": "2026-06-04",
      "value": 24.27213363647461
    },
    {
      "time": "2026-06-05",
      "value": 24.371800270080566
    },
    {
      "time": "2026-06-08",
      "value": 24.481800270080566
    },
    {
      "time": "2026-06-09",
      "value": 24.582066917419432
    },
    {
      "time": "2026-06-10",
      "value": 24.682933578491213
    },
    {
      "time": "2026-06-11",
      "value": 24.793333587646483
    },
    {
      "time": "2026-06-12",
      "value": 24.90820022583008
    },
    {
      "time": "2026-06-15",
      "value": 25.022866897583008
    },
    {
      "time": "2026-06-16",
      "value": 25.13333354949951
    },
    {
      "time": "2026-06-17",
      "value": 25.24266689300537
    },
    {
      "time": "2026-06-18",
      "value": 25.35166687011719
    },
    {
      "time": "2026-06-22",
      "value": 25.460666847229003
    },
    {
      "time": "2026-06-23",
      "value": 25.56433349609375
    },
    {
      "time": "2026-06-24",
      "value": 25.669000129699707
    },
    {
      "time": "2026-06-25",
      "value": 25.773666763305663
    },
    {
      "time": "2026-06-26",
      "value": 25.874866752624513
    },
    {
      "time": "2026-06-29",
      "value": 25.97506675720215
    },
    {
      "time": "2026-06-30",
      "value": 26.073733406066893
    },
    {
      "time": "2026-07-01",
      "value": 26.17240005493164
    },
    {
      "time": "2026-07-02",
      "value": 26.26900005340576
    },
    {
      "time": "2026-07-06",
      "value": 26.36333339691162
    },
    {
      "time": "2026-07-07",
      "value": 26.46500003814697
    },
    {
      "time": "2026-07-08",
      "value": 26.5521333694458
    },
    {
      "time": "2026-07-09",
      "value": 26.63880001068115
    },
    {
      "time": "2026-07-10",
      "value": 26.731933364868166
    },
    {
      "time": "2026-07-13",
      "value": 26.827000007629394
    },
    {
      "time": "2026-07-14",
      "value": 26.922066650390626
    },
    {
      "time": "2026-07-15",
      "value": 26.998133277893068
    },
    {
      "time": "2026-07-16",
      "value": 27.077466621398926
    },
    {
      "time": "2026-07-17",
      "value": 27.159133262634278
    },
    {
      "time": "2026-07-20",
      "value": 27.24179988861084
    },
    {
      "time": "2026-07-21",
      "value": 27.32059989929199
    },
    {
      "time": "2026-07-22",
      "value": 27.394999923706056
    },
    {
      "time": "2026-07-23",
      "value": 27.479066581726073
    },
    {
      "time": "2026-07-24",
      "value": 27.56353324890137
    },
    {
      "time": "2026-07-27",
      "value": 27.6436665725708
    },
    {
      "time": "2026-07-28",
      "value": 27.726799926757813
    },
    {
      "time": "2026-07-29",
      "value": 27.785399932861328
    },
    {
      "time": "2026-07-30",
      "value": 27.844399948120117
    },
    {
      "time": "2026-07-31",
      "value": 27.884599952697755
    },
    {
      "time": "2026-08-03",
      "value": 27.92419994354248
    },
    {
      "time": "2026-08-04",
      "value": 27.966599960327148
    },
    {
      "time": "2026-08-05",
      "value": 28.003199958801268
    },
    {
      "time": "2026-08-06",
      "value": 28.03919994354248
    },
    {
      "time": "2026-08-07",
      "value": 28.073399963378908
    },
    {
      "time": "2026-08-10",
      "value": 28.10259998321533
    },
    {
      "time": "2026-08-11",
      "value": 28.134599990844727
    },
    {
      "time": "2026-08-12",
      "value": 28.16379997253418
    },
    {
      "time": "2026-08-13",
      "value": 28.196799964904784
    },
    {
      "time": "2026-08-14",
      "value": 28.22999996185303
    },
    {
      "time": "2026-08-17",
      "value": 28.262999954223634
    },
    {
      "time": "2026-08-18",
      "value": 28.288399963378907
    },
    {
      "time": "2026-08-19",
      "value": 28.322399940490723
    },
    {
      "time": "2026-08-20",
      "value": 28.354999923706053
    },
    {
      "time": "2026-08-21",
      "value": 28.38239990234375
    },
    {
      "time": "2026-08-24",
      "value": 28.399999885559083
    },
    {
      "time": "2026-08-25",
      "value": 28.413799896240235
    },
    {
      "time": "2026-08-26",
      "value": 28.42779987335205
    },
    {
      "time": "2026-08-27",
      "value": 28.445999870300295
    },
    {
      "time": "2026-08-28",
      "value": 28.462999877929686
    },
    {
      "time": "2026-08-31",
      "value": 28.48499988555908
    },
    {
      "time": "2026-09-01",
      "value": 28.50699989318848
    },
    {
      "time": "2026-09-02",
      "value": 28.53179988861084
    },
    {
      "time": "2026-09-03",
      "value": 28.55559989929199
    },
    {
      "time": "2026-09-04",
      "value": 28.585399894714357
    },
    {
      "time": "2026-09-08",
      "value": 28.61479991912842
    },
    {
      "time": "2026-09-09",
      "value": 28.64459991455078
    },
    {
      "time": "2026-09-10",
      "value": 28.678399925231933
    },
    {
      "time": "2026-09-11",
      "value": 28.71239990234375
    },
    {
      "time": "2026-09-14",
      "value": 28.740599899291993
    }
  ],
  "analysis": null
}