{
  "ok": true,
  "cached": false,
  "ticker": "CLBK",
  "price": 10.88,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Kemly Thomas J.",
      "title": "President & CEO",
      "is_csuite": 1,
      "value": 530570,
      "avg_price": 10,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Splaine Thomas Jr",
      "title": "EVP, CFO",
      "is_csuite": 1,
      "value": 500000,
      "avg_price": 10,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Schlesinger Allyson Katz",
      "title": "SEVP&Head of Consumer Banking",
      "is_csuite": 0,
      "value": 500000,
      "avg_price": 10,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Klimowich John",
      "title": "SEVP & Chief Risk Officer",
      "is_csuite": 0,
      "value": 350000,
      "avg_price": 10,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Sorrentini Lucy",
      "title": "Director",
      "is_csuite": 0,
      "value": 200000,
      "avg_price": 10,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Randall Elizabeth E.",
      "title": "Director",
      "is_csuite": 0,
      "value": 499800,
      "avg_price": 10,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Klein Steven M",
      "title": "Sr. EVP, COO",
      "is_csuite": 1,
      "value": 500000,
      "avg_price": 10,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Lewis Oliver Edward Jr",
      "title": "SEVP & Head Commercial Banking",
      "is_csuite": 0,
      "value": 150000,
      "avg_price": 10,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Massood Michael Jr.",
      "title": "Director",
      "is_csuite": 0,
      "value": 250000,
      "avg_price": 10,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "WAINWRIGHT JIM HOBART",
      "title": "Director",
      "is_csuite": 0,
      "value": 100000,
      "avg_price": 10,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Van Dyk Robert",
      "title": "Director",
      "is_csuite": 0,
      "value": 250000,
      "avg_price": 10,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Gibney Dennis E.",
      "title": "1st Sr. EVP, CBO",
      "is_csuite": 0,
      "value": 445000,
      "avg_price": 10,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Rinaldi Mayra Liseth",
      "title": "EVP, Corp Governance & Culture",
      "is_csuite": 0,
      "value": 103370,
      "avg_price": 10,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Kuiken James Michael",
      "title": "Director",
      "is_csuite": 0,
      "value": 100000,
      "avg_price": 10,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Prabhu Manesh Balachandran",
      "title": "EVP & CIO",
      "is_csuite": 0,
      "value": 150000,
      "avg_price": 10,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Holland Noel R.",
      "title": "Director",
      "is_csuite": 0,
      "value": 150000,
      "avg_price": 10,
      "filing_date": "2026-07-22"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-07-22",
      "n_insiders": 16,
      "score": 19,
      "cluster_value": 4778740,
      "acted": 1,
      "filter_notes": "no track record yet"
    }
  ],
  "bot_positions": [
    {
      "entry_date": "2026-07-23",
      "entry_price": 10.89,
      "qty": 91.81893306399779,
      "exit_date": null,
      "exit_price": null,
      "status": "open",
      "exit_reason": null
    }
  ],
  "headlines": [
    {
      "title": "Exchange-Traded Funds, Equity Futures Higher Pre-Bell Tuesday as Semiconductor Recovery Supports Markets",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-130338886.html",
      "published": "2026-07-21"
    },
    {
      "title": "Columbia Financial Completes Mutual Conversion; Closes $580 Million Northfield Bancorp Merger",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/columbia-financial-completes-mutual-conversion-083647921.html",
      "published": "2026-07-21"
    },
    {
      "title": "Columbia Financial, Inc. Announces Completion of Second Step Conversion and $1.7 Billion Stock Offering and Acquisition of Northfield Bancorp, Inc.",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/columbia-financial-inc-announces-completion-232100333.html",
      "published": "2026-07-20"
    },
    {
      "title": "Columbia Financial Discloses $1.67 Billion Stock Offering; To Go Fully Public",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/columbia-financial-discloses-1-67-080845006.html",
      "published": "2026-07-17"
    },
    {
      "title": "Columbia Financial, Inc. Announces the Results of Its Offering; Final Merger Consideration; and Anticipated Closing Date",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/columbia-financial-inc-announces-results-001500366.html",
      "published": "2026-07-17"
    },
    {
      "title": "Columbia Financial, Washington Trust Bancorp, and Old Second Bancorp Shares Skyrocket, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/columbia-financial-washington-trust-bancorp-220122171.html",
      "published": "2026-07-16"
    },
    {
      "title": "3 Growth Stocks with Questionable Fundamentals",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-growth-stocks-questionable-fundamentals-132517783.html",
      "published": "2026-07-15"
    },
    {
      "title": "2 Stocks Under $50 with Exciting Potential and 1 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-stocks-under-50-exciting-122320801.html",
      "published": "2026-07-10"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 6.495454788208008,
      "high": 6.622726917266846,
      "low": 6.381817817687988,
      "close": 6.3954548835754395,
      "volume": 259600
    },
    {
      "time": "2025-07-28",
      "open": 6.404544830322266,
      "high": 6.534090995788574,
      "low": 6.31363582611084,
      "close": 6.422727108001709,
      "volume": 198220
    },
    {
      "time": "2025-07-29",
      "open": 6.472726821899414,
      "high": 6.522727012634277,
      "low": 6.359090805053711,
      "close": 6.372726917266846,
      "volume": 248380
    },
    {
      "time": "2025-07-30",
      "open": 6.545454978942871,
      "high": 6.545454978942871,
      "low": 6.31136417388916,
      "close": 6.336363792419434,
      "volume": 298100
    },
    {
      "time": "2025-07-31",
      "open": 6.318181991577148,
      "high": 6.672727108001709,
      "low": 6.318181991577148,
      "close": 6.5409088134765625,
      "volume": 394680
    },
    {
      "time": "2025-08-01",
      "open": 6.46818208694458,
      "high": 6.522727012634277,
      "low": 6.363636016845703,
      "close": 6.363636016845703,
      "volume": 561660
    },
    {
      "time": "2025-08-04",
      "open": 6.359090805053711,
      "high": 6.577272891998291,
      "low": 6.31363582611084,
      "close": 6.490909099578857,
      "volume": 291500
    },
    {
      "time": "2025-08-05",
      "open": 6.486363887786865,
      "high": 6.5204548835754395,
      "low": 6.386363983154297,
      "close": 6.513636112213135,
      "volume": 331980
    },
    {
      "time": "2025-08-06",
      "open": 6.5,
      "high": 6.554544925689697,
      "low": 6.481818199157715,
      "close": 6.481818199157715,
      "volume": 182600
    },
    {
      "time": "2025-08-07",
      "open": 6.504545211791992,
      "high": 6.504545211791992,
      "low": 6.377273082733154,
      "close": 6.418181896209717,
      "volume": 237820
    },
    {
      "time": "2025-08-08",
      "open": 6.4590911865234375,
      "high": 6.5409088134765625,
      "low": 6.3545451164245605,
      "close": 6.513636112213135,
      "volume": 188100
    },
    {
      "time": "2025-08-11",
      "open": 6.5363640785217285,
      "high": 6.5363640785217285,
      "low": 6.46818208694458,
      "close": 6.5,
      "volume": 163020
    },
    {
      "time": "2025-08-12",
      "open": 6.550000190734863,
      "high": 6.727272987365723,
      "low": 6.550000190734863,
      "close": 6.71818208694458,
      "volume": 198220
    },
    {
      "time": "2025-08-13",
      "open": 6.763636112213135,
      "high": 6.879545211791992,
      "low": 6.763636112213135,
      "close": 6.868182182312012,
      "volume": 223300
    },
    {
      "time": "2025-08-14",
      "open": 6.768181800842285,
      "high": 6.78181791305542,
      "low": 6.699999809265137,
      "close": 6.736363887786865,
      "volume": 201080
    },
    {
      "time": "2025-08-15",
      "open": 6.763636112213135,
      "high": 6.809091091156006,
      "low": 6.597726821899414,
      "close": 6.609090805053711,
      "volume": 206360
    },
    {
      "time": "2025-08-18",
      "open": 6.609090805053711,
      "high": 6.68636417388916,
      "low": 6.447727203369141,
      "close": 6.672727108001709,
      "volume": 209220
    },
    {
      "time": "2025-08-19",
      "open": 6.668181896209717,
      "high": 6.761363983154297,
      "low": 6.659090995788574,
      "close": 6.75,
      "volume": 177980
    },
    {
      "time": "2025-08-20",
      "open": 6.75,
      "high": 6.768181800842285,
      "low": 6.557726860046387,
      "close": 6.677272796630859,
      "volume": 209220
    },
    {
      "time": "2025-08-21",
      "open": 6.636363983154297,
      "high": 6.650000095367432,
      "low": 6.597726821899414,
      "close": 6.631817817687988,
      "volume": 250580
    },
    {
      "time": "2025-08-22",
      "open": 6.677272796630859,
      "high": 6.981818199157715,
      "low": 6.559091091156006,
      "close": 6.977272987365723,
      "volume": 442200
    },
    {
      "time": "2025-08-25",
      "open": 6.9590911865234375,
      "high": 6.977272987365723,
      "low": 6.827272891998291,
      "close": 6.827272891998291,
      "volume": 194920
    },
    {
      "time": "2025-08-26",
      "open": 6.836363792419434,
      "high": 6.9636359214782715,
      "low": 6.8340911865234375,
      "close": 6.931818008422852,
      "volume": 221100
    },
    {
      "time": "2025-08-27",
      "open": 6.913636207580566,
      "high": 6.986363887786865,
      "low": 6.868182182312012,
      "close": 6.909090995788574,
      "volume": 171380
    },
    {
      "time": "2025-08-28",
      "open": 6.9636359214782715,
      "high": 6.9636359214782715,
      "low": 6.840909004211426,
      "close": 6.8545451164245605,
      "volume": 189200
    },
    {
      "time": "2025-08-29",
      "open": 6.872726917266846,
      "high": 6.909090995788574,
      "low": 6.822727203369141,
      "close": 6.831818103790283,
      "volume": 153560
    },
    {
      "time": "2025-09-02",
      "open": 6.759090900421143,
      "high": 6.820455074310303,
      "low": 6.6454548835754395,
      "close": 6.740909099578857,
      "volume": 261140
    },
    {
      "time": "2025-09-03",
      "open": 6.7136359214782715,
      "high": 6.804544925689697,
      "low": 6.704545021057129,
      "close": 6.745454788208008,
      "volume": 266860
    },
    {
      "time": "2025-09-04",
      "open": 6.78181791305542,
      "high": 6.836363792419434,
      "low": 6.759090900421143,
      "close": 6.818181991577148,
      "volume": 192940
    },
    {
      "time": "2025-09-05",
      "open": 6.859090805053711,
      "high": 6.909090995788574,
      "low": 6.745454788208008,
      "close": 6.822727203369141,
      "volume": 234740
    },
    {
      "time": "2025-09-08",
      "open": 6.8545451164245605,
      "high": 6.886363983154297,
      "low": 6.75,
      "close": 6.859090805053711,
      "volume": 209220
    },
    {
      "time": "2025-09-09",
      "open": 6.881817817687988,
      "high": 7.015909194946289,
      "low": 6.881817817687988,
      "close": 6.972726821899414,
      "volume": 376860
    },
    {
      "time": "2025-09-10",
      "open": 6.9590911865234375,
      "high": 7.03181791305542,
      "low": 6.8954548835754395,
      "close": 6.918181896209717,
      "volume": 254760
    },
    {
      "time": "2025-09-11",
      "open": 6.8954548835754395,
      "high": 7.018181800842285,
      "low": 6.863636016845703,
      "close": 6.990909099578857,
      "volume": 337920
    },
    {
      "time": "2025-09-12",
      "open": 6.690908908843994,
      "high": 7.009090900421143,
      "low": 6.690908908843994,
      "close": 6.949999809265137,
      "volume": 266420
    },
    {
      "time": "2025-09-15",
      "open": 6.990909099578857,
      "high": 7.009090900421143,
      "low": 6.863636016845703,
      "close": 6.954545021057129,
      "volume": 339240
    },
    {
      "time": "2025-09-16",
      "open": 6.927272796630859,
      "high": 7.0363640785217285,
      "low": 6.868182182312012,
      "close": 7.009090900421143,
      "volume": 344740
    },
    {
      "time": "2025-09-17",
      "open": 7.045454978942871,
      "high": 7.2136359214782715,
      "low": 6.984090805053711,
      "close": 7.009090900421143,
      "volume": 440440
    },
    {
      "time": "2025-09-18",
      "open": 7.050000190734863,
      "high": 7.259090900421143,
      "low": 7,
      "close": 7.204545021057129,
      "volume": 350900
    },
    {
      "time": "2025-09-19",
      "open": 7.18636417388916,
      "high": 7.2136359214782715,
      "low": 7.034090995788574,
      "close": 7.050000190734863,
      "volume": 641740
    },
    {
      "time": "2025-09-22",
      "open": 7.050000190734863,
      "high": 7.081818103790283,
      "low": 6.981818199157715,
      "close": 6.990909099578857,
      "volume": 376640
    },
    {
      "time": "2025-09-23",
      "open": 6.986363887786865,
      "high": 7.152273178100586,
      "low": 6.986363887786865,
      "close": 7.03181791305542,
      "volume": 251680
    },
    {
      "time": "2025-09-24",
      "open": 7.022727012634277,
      "high": 7.127273082733154,
      "low": 7,
      "close": 7.03181791305542,
      "volume": 265320
    },
    {
      "time": "2025-09-25",
      "open": 6.981818199157715,
      "high": 7.045454978942871,
      "low": 6.972726821899414,
      "close": 7.027273178100586,
      "volume": 351780
    },
    {
      "time": "2025-09-26",
      "open": 7.022727012634277,
      "high": 7.131817817687988,
      "low": 6.940908908843994,
      "close": 6.954545021057129,
      "volume": 179520
    },
    {
      "time": "2025-09-29",
      "open": 6.990909099578857,
      "high": 6.990909099578857,
      "low": 6.736363887786865,
      "close": 6.849999904632568,
      "volume": 221100
    },
    {
      "time": "2025-09-30",
      "open": 6.81363582611084,
      "high": 6.865909099578857,
      "low": 6.75,
      "close": 6.822727203369141,
      "volume": 262240
    },
    {
      "time": "2025-10-01",
      "open": 6.759090900421143,
      "high": 6.904544830322266,
      "low": 6.65681791305542,
      "close": 6.7090911865234375,
      "volume": 206360
    },
    {
      "time": "2025-10-02",
      "open": 6.681818008422852,
      "high": 6.877273082733154,
      "low": 6.622726917266846,
      "close": 6.699999809265137,
      "volume": 219340
    },
    {
      "time": "2025-10-03",
      "open": 6.7136359214782715,
      "high": 6.824999809265137,
      "low": 6.7136359214782715,
      "close": 6.768181800842285,
      "volume": 316580
    },
    {
      "time": "2025-10-06",
      "open": 6.800000190734863,
      "high": 6.995454788208008,
      "low": 6.75,
      "close": 6.981818199157715,
      "volume": 386540
    },
    {
      "time": "2025-10-07",
      "open": 6.995454788208008,
      "high": 7.029544830322266,
      "low": 6.743182182312012,
      "close": 6.754545211791992,
      "volume": 536580
    },
    {
      "time": "2025-10-08",
      "open": 6.809091091156006,
      "high": 6.809091091156006,
      "low": 6.681818008422852,
      "close": 6.772727012634277,
      "volume": 231000
    },
    {
      "time": "2025-10-09",
      "open": 6.736363887786865,
      "high": 6.740909099578857,
      "low": 6.577272891998291,
      "close": 6.590909004211426,
      "volume": 211640
    },
    {
      "time": "2025-10-10",
      "open": 6.590909004211426,
      "high": 6.681818008422852,
      "low": 6.318181991577148,
      "close": 6.322727203369141,
      "volume": 328240
    },
    {
      "time": "2025-10-13",
      "open": 6.422727108001709,
      "high": 6.68636417388916,
      "low": 6.254545211791992,
      "close": 6.422727108001709,
      "volume": 326700
    },
    {
      "time": "2025-10-14",
      "open": 6.381817817687988,
      "high": 6.672727108001709,
      "low": 6.381817817687988,
      "close": 6.650000095367432,
      "volume": 350020
    },
    {
      "time": "2025-10-15",
      "open": 6.672727108001709,
      "high": 6.690908908843994,
      "low": 6.46818208694458,
      "close": 6.53181791305542,
      "volume": 275220
    },
    {
      "time": "2025-10-16",
      "open": 6.513636112213135,
      "high": 6.513636112213135,
      "low": 6.2090911865234375,
      "close": 6.259090900421143,
      "volume": 441100
    },
    {
      "time": "2025-10-17",
      "open": 6.304544925689697,
      "high": 6.332273006439209,
      "low": 6.222726821899414,
      "close": 6.240909099578857,
      "volume": 405680
    },
    {
      "time": "2025-10-20",
      "open": 6.327272891998291,
      "high": 6.4590911865234375,
      "low": 6.288636207580566,
      "close": 6.445455074310303,
      "volume": 317020
    },
    {
      "time": "2025-10-21",
      "open": 6.5,
      "high": 7,
      "low": 6.5,
      "close": 6.904544830322266,
      "volume": 440000
    },
    {
      "time": "2025-10-22",
      "open": 6.913636207580566,
      "high": 6.954545021057129,
      "low": 6.836363792419434,
      "close": 6.93636417388916,
      "volume": 268180
    },
    {
      "time": "2025-10-23",
      "open": 6.949999809265137,
      "high": 6.949999809265137,
      "low": 6.8386359214782715,
      "close": 6.863636016845703,
      "volume": 229900
    },
    {
      "time": "2025-10-24",
      "open": 6.949999809265137,
      "high": 7.045454978942871,
      "low": 6.949999809265137,
      "close": 7.009090900421143,
      "volume": 172260
    },
    {
      "time": "2025-10-27",
      "open": 7.054544925689697,
      "high": 7.068181991577148,
      "low": 6.947727203369141,
      "close": 6.995454788208008,
      "volume": 229240
    },
    {
      "time": "2025-10-28",
      "open": 6.949999809265137,
      "high": 7.009090900421143,
      "low": 6.863636016845703,
      "close": 6.986363887786865,
      "volume": 249920
    },
    {
      "time": "2025-10-29",
      "open": 6.940908908843994,
      "high": 7.042726993560791,
      "low": 6.722726821899414,
      "close": 6.795454978942871,
      "volume": 275000
    },
    {
      "time": "2025-10-30",
      "open": 6.763636112213135,
      "high": 6.940908908843994,
      "low": 6.618182182312012,
      "close": 6.827272891998291,
      "volume": 324500
    },
    {
      "time": "2025-10-31",
      "open": 6.840909004211426,
      "high": 6.949999809265137,
      "low": 6.654544830322266,
      "close": 6.704545021057129,
      "volume": 352880
    },
    {
      "time": "2025-11-03",
      "open": 6.690908908843994,
      "high": 6.831818103790283,
      "low": 6.627273082733154,
      "close": 6.81363582611084,
      "volume": 390280
    },
    {
      "time": "2025-11-04",
      "open": 6.763636112213135,
      "high": 6.863636016845703,
      "low": 6.737727165222168,
      "close": 6.800000190734863,
      "volume": 334400
    },
    {
      "time": "2025-11-05",
      "open": 6.809091091156006,
      "high": 7.018181800842285,
      "low": 6.809091091156006,
      "close": 6.9590911865234375,
      "volume": 221980
    },
    {
      "time": "2025-11-06",
      "open": 6.940908908843994,
      "high": 7.0409088134765625,
      "low": 6.868182182312012,
      "close": 6.872726917266846,
      "volume": 200860
    },
    {
      "time": "2025-11-07",
      "open": 6.868182182312012,
      "high": 6.927272796630859,
      "low": 6.840909004211426,
      "close": 6.922727108001709,
      "volume": 201300
    },
    {
      "time": "2025-11-10",
      "open": 6.96818208694458,
      "high": 7.068181991577148,
      "low": 6.918181896209717,
      "close": 7.009090900421143,
      "volume": 326700
    },
    {
      "time": "2025-11-11",
      "open": 7.03181791305542,
      "high": 7.072727203369141,
      "low": 6.777273178100586,
      "close": 6.96818208694458,
      "volume": 203500
    },
    {
      "time": "2025-11-12",
      "open": 6.9636359214782715,
      "high": 7.0886359214782715,
      "low": 6.913636207580566,
      "close": 6.927272796630859,
      "volume": 207240
    },
    {
      "time": "2025-11-13",
      "open": 6.872726917266846,
      "high": 7,
      "low": 6.7863640785217285,
      "close": 6.831818103790283,
      "volume": 233200
    },
    {
      "time": "2025-11-14",
      "open": 6.7909088134765625,
      "high": 6.845455169677734,
      "low": 6.731818199157715,
      "close": 6.845455169677734,
      "volume": 351120
    },
    {
      "time": "2025-11-17",
      "open": 6.859090805053711,
      "high": 6.859090805053711,
      "low": 6.590909004211426,
      "close": 6.599999904632568,
      "volume": 251460
    },
    {
      "time": "2025-11-18",
      "open": 6.599999904632568,
      "high": 6.7090911865234375,
      "low": 6.556818008422852,
      "close": 6.695455074310303,
      "volume": 212300
    },
    {
      "time": "2025-11-19",
      "open": 6.677272796630859,
      "high": 6.862727165222168,
      "low": 6.611363887786865,
      "close": 6.699999809265137,
      "volume": 259160
    },
    {
      "time": "2025-11-20",
      "open": 6.7909088134765625,
      "high": 6.9159088134765625,
      "low": 6.759090900421143,
      "close": 6.822727203369141,
      "volume": 241560
    },
    {
      "time": "2025-11-21",
      "open": 6.827272891998291,
      "high": 7.154544830322266,
      "low": 6.599999904632568,
      "close": 7.0409088134765625,
      "volume": 432740
    },
    {
      "time": "2025-11-24",
      "open": 7.081818103790283,
      "high": 7.154544830322266,
      "low": 6.981818199157715,
      "close": 7.1454548835754395,
      "volume": 372020
    },
    {
      "time": "2025-11-25",
      "open": 7.190908908843994,
      "high": 7.363636016845703,
      "low": 6.913636207580566,
      "close": 7.300000190734863,
      "volume": 276100
    },
    {
      "time": "2025-11-26",
      "open": 7.268181800842285,
      "high": 7.404544830322266,
      "low": 7.222726821899414,
      "close": 7.231818199157715,
      "volume": 193160
    },
    {
      "time": "2025-11-28",
      "open": 7.272727012634277,
      "high": 7.293181896209717,
      "low": 7.177272796630859,
      "close": 7.195455074310303,
      "volume": 161920
    },
    {
      "time": "2025-12-01",
      "open": 7.154544830322266,
      "high": 7.3545451164245605,
      "low": 7.127273082733154,
      "close": 7.349999904632568,
      "volume": 322960
    },
    {
      "time": "2025-12-02",
      "open": 7.404544830322266,
      "high": 7.447727203369141,
      "low": 7.345455169677734,
      "close": 7.390909194946289,
      "volume": 161040
    },
    {
      "time": "2025-12-03",
      "open": 7.427272796630859,
      "high": 7.7090911865234375,
      "low": 7.427272796630859,
      "close": 7.7090911865234375,
      "volume": 206800
    },
    {
      "time": "2025-12-04",
      "open": 7.672727108001709,
      "high": 7.747726917266846,
      "low": 7.636363983154297,
      "close": 7.659090995788574,
      "volume": 207020
    },
    {
      "time": "2025-12-05",
      "open": 7.618182182312012,
      "high": 7.690908908843994,
      "low": 7.590909004211426,
      "close": 7.618182182312012,
      "volume": 197340
    },
    {
      "time": "2025-12-08",
      "open": 7.672727108001709,
      "high": 7.702272891998291,
      "low": 7.609090805053711,
      "close": 7.618182182312012,
      "volume": 251240
    },
    {
      "time": "2025-12-09",
      "open": 7.622726917266846,
      "high": 7.7909088134765625,
      "low": 7.622726917266846,
      "close": 7.668181896209717,
      "volume": 249480
    },
    {
      "time": "2025-12-10",
      "open": 7.631817817687988,
      "high": 7.861363887786865,
      "low": 7.631817817687988,
      "close": 7.7909088134765625,
      "volume": 314160
    },
    {
      "time": "2025-12-11",
      "open": 7.763636112213135,
      "high": 7.909090995788574,
      "low": 7.736363887786865,
      "close": 7.795454978942871,
      "volume": 238040
    },
    {
      "time": "2025-12-12",
      "open": 7.809091091156006,
      "high": 7.859090805053711,
      "low": 7.768181800842285,
      "close": 7.78181791305542,
      "volume": 214060
    },
    {
      "time": "2025-12-15",
      "open": 7.868182182312012,
      "high": 7.890909194946289,
      "low": 7.772727012634277,
      "close": 7.800000190734863,
      "volume": 267080
    },
    {
      "time": "2025-12-16",
      "open": 7.795454978942871,
      "high": 7.795454978942871,
      "low": 7.595455169677734,
      "close": 7.668181896209717,
      "volume": 244640
    },
    {
      "time": "2025-12-17",
      "open": 7.650000095367432,
      "high": 7.754545211791992,
      "low": 7.53181791305542,
      "close": 7.609090805053711,
      "volume": 234960
    },
    {
      "time": "2025-12-18",
      "open": 7.659090995788574,
      "high": 7.736363887786865,
      "low": 7.627273082733154,
      "close": 7.663636207580566,
      "volume": 254100
    },
    {
      "time": "2025-12-19",
      "open": 7.640909194946289,
      "high": 7.727272987365723,
      "low": 7.458181858062744,
      "close": 7.509090900421143,
      "volume": 474980
    },
    {
      "time": "2025-12-22",
      "open": 7.495454788208008,
      "high": 7.613636016845703,
      "low": 7.422727108001709,
      "close": 7.449999809265137,
      "volume": 201960
    },
    {
      "time": "2025-12-23",
      "open": 7.409090995788574,
      "high": 7.681818008422852,
      "low": 7.323636054992676,
      "close": 7.336363792419434,
      "volume": 201300
    },
    {
      "time": "2025-12-24",
      "open": 7.331818103790283,
      "high": 7.381817817687988,
      "low": 7.295454978942871,
      "close": 7.349999904632568,
      "volume": 94160
    },
    {
      "time": "2025-12-26",
      "open": 7.345455169677734,
      "high": 7.431818008422852,
      "low": 7.289545059204102,
      "close": 7.327272891998291,
      "volume": 170060
    },
    {
      "time": "2025-12-29",
      "open": 7.331818103790283,
      "high": 7.363636016845703,
      "low": 7.159090995788574,
      "close": 7.163636207580566,
      "volume": 291280
    },
    {
      "time": "2025-12-30",
      "open": 7.159090995788574,
      "high": 7.172727108001709,
      "low": 7.077272891998291,
      "close": 7.081818103790283,
      "volume": 182820
    },
    {
      "time": "2025-12-31",
      "open": 7.090909004211426,
      "high": 7.090909004211426,
      "low": 7.013636112213135,
      "close": 7.06363582611084,
      "volume": 204820
    },
    {
      "time": "2026-01-02",
      "open": 7.099999904632568,
      "high": 7.099999904632568,
      "low": 6.949999809265137,
      "close": 7.009090900421143,
      "volume": 256740
    },
    {
      "time": "2026-01-05",
      "open": 6.995454788208008,
      "high": 7.231818199157715,
      "low": 6.831818103790283,
      "close": 7.168181896209717,
      "volume": 286000
    },
    {
      "time": "2026-01-06",
      "open": 7.122726917266846,
      "high": 7.127273082733154,
      "low": 6.96818208694458,
      "close": 7.013636112213135,
      "volume": 174460
    },
    {
      "time": "2026-01-07",
      "open": 7.009090900421143,
      "high": 7.242272853851318,
      "low": 6.863636016845703,
      "close": 6.918181896209717,
      "volume": 232980
    },
    {
      "time": "2026-01-08",
      "open": 6.872726917266846,
      "high": 7.090909004211426,
      "low": 6.872726917266846,
      "close": 7.077272891998291,
      "volume": 235620
    },
    {
      "time": "2026-01-09",
      "open": 7.090909004211426,
      "high": 7.129545211791992,
      "low": 6.940908908843994,
      "close": 6.954545021057129,
      "volume": 209880
    },
    {
      "time": "2026-01-12",
      "open": 6.913636207580566,
      "high": 7.090909004211426,
      "low": 6.861363887786865,
      "close": 7.050000190734863,
      "volume": 242660
    },
    {
      "time": "2026-01-13",
      "open": 7.054544925689697,
      "high": 7.054544925689697,
      "low": 6.93636417388916,
      "close": 6.986363887786865,
      "volume": 174240
    },
    {
      "time": "2026-01-14",
      "open": 6.986363887786865,
      "high": 7.072727203369141,
      "low": 6.949999809265137,
      "close": 7.072727203369141,
      "volume": 165660
    },
    {
      "time": "2026-01-15",
      "open": 7.059091091156006,
      "high": 7.259090900421143,
      "low": 6.997726917266846,
      "close": 7.199999809265137,
      "volume": 254540
    },
    {
      "time": "2026-01-16",
      "open": 7.190908908843994,
      "high": 7.263636112213135,
      "low": 7.181818008422852,
      "close": 7.199999809265137,
      "volume": 229460
    },
    {
      "time": "2026-01-20",
      "open": 7.086363792419434,
      "high": 7.140909194946289,
      "low": 6.990909099578857,
      "close": 7.113636016845703,
      "volume": 243100
    },
    {
      "time": "2026-01-21",
      "open": 7.168181896209717,
      "high": 7.472726821899414,
      "low": 7.168181896209717,
      "close": 7.46818208694458,
      "volume": 400400
    },
    {
      "time": "2026-01-22",
      "open": 7.486363887786865,
      "high": 7.677272796630859,
      "low": 7.477272987365723,
      "close": 7.486363887786865,
      "volume": 283140
    },
    {
      "time": "2026-01-23",
      "open": 7.445455074310303,
      "high": 7.445455074310303,
      "low": 7.227272987365723,
      "close": 7.231818199157715,
      "volume": 203500
    },
    {
      "time": "2026-01-26",
      "open": 7.254545211791992,
      "high": 7.3386359214782715,
      "low": 7.118182182312012,
      "close": 7.204545021057129,
      "volume": 315260
    },
    {
      "time": "2026-01-27",
      "open": 7.199999809265137,
      "high": 7.31363582611084,
      "low": 7.199999809265137,
      "close": 7.254545211791992,
      "volume": 271920
    },
    {
      "time": "2026-01-28",
      "open": 7.263636112213135,
      "high": 7.300000190734863,
      "low": 7.168181896209717,
      "close": 7.2863640785217285,
      "volume": 437580
    },
    {
      "time": "2026-01-29",
      "open": 7.331818103790283,
      "high": 7.422727108001709,
      "low": 7.25,
      "close": 7.418181896209717,
      "volume": 205700
    },
    {
      "time": "2026-01-30",
      "open": 7.3545451164245605,
      "high": 7.513636112213135,
      "low": 7.304544925689697,
      "close": 7.3954548835754395,
      "volume": 319220
    },
    {
      "time": "2026-02-02",
      "open": 7.913636207580566,
      "high": 8.57727336883545,
      "low": 7.731818199157715,
      "close": 8.050000190734863,
      "volume": 1979780
    },
    {
      "time": "2026-02-03",
      "open": 8.031818389892578,
      "high": 8.122727394104004,
      "low": 7.734090805053711,
      "close": 7.949999809265137,
      "volume": 1507880
    },
    {
      "time": "2026-02-04",
      "open": 8.027273178100586,
      "high": 8.518181800842285,
      "low": 8.0090913772583,
      "close": 8.368182182312012,
      "volume": 1308120
    },
    {
      "time": "2026-02-05",
      "open": 8.354544639587402,
      "high": 8.359090805053711,
      "low": 8.113636016845703,
      "close": 8.17272663116455,
      "volume": 700480
    },
    {
      "time": "2026-02-06",
      "open": 8.281818389892578,
      "high": 8.506817817687988,
      "low": 8.21363639831543,
      "close": 8.418182373046875,
      "volume": 997920
    },
    {
      "time": "2026-02-09",
      "open": 8.409090995788574,
      "high": 8.468181610107422,
      "low": 8.318181991577148,
      "close": 8.331817626953125,
      "volume": 592900
    },
    {
      "time": "2026-02-10",
      "open": 8.318181991577148,
      "high": 8.416817665100098,
      "low": 8.231818199157715,
      "close": 8.268181800842285,
      "volume": 589820
    },
    {
      "time": "2026-02-11",
      "open": 8.281818389892578,
      "high": 8.399999618530273,
      "low": 8.170454978942871,
      "close": 8.195454597473145,
      "volume": 742060
    },
    {
      "time": "2026-02-12",
      "open": 8.25,
      "high": 8.31363582611084,
      "low": 8.100000381469727,
      "close": 8.268181800842285,
      "volume": 625020
    },
    {
      "time": "2026-02-13",
      "open": 8.272727012634277,
      "high": 8.431818008422852,
      "low": 8.245454788208008,
      "close": 8.368182182312012,
      "volume": 478720
    },
    {
      "time": "2026-02-17",
      "open": 8.381817817687988,
      "high": 8.475000381469727,
      "low": 8.318181991577148,
      "close": 8.354544639587402,
      "volume": 340340
    },
    {
      "time": "2026-02-18",
      "open": 8.359090805053711,
      "high": 8.486364364624023,
      "low": 8.268181800842285,
      "close": 8.268181800842285,
      "volume": 473440
    },
    {
      "time": "2026-02-19",
      "open": 8.25,
      "high": 8.309090614318848,
      "low": 8.18863582611084,
      "close": 8.2590913772583,
      "volume": 518320
    },
    {
      "time": "2026-02-20",
      "open": 8.25,
      "high": 8.42727279663086,
      "low": 8.21363639831543,
      "close": 8.381817817687988,
      "volume": 469480
    },
    {
      "time": "2026-02-23",
      "open": 8.32727336883545,
      "high": 8.409090995788574,
      "low": 8.097726821899414,
      "close": 8.245454788208008,
      "volume": 869220
    },
    {
      "time": "2026-02-24",
      "open": 8.231818199157715,
      "high": 8.377272605895996,
      "low": 8.122727394104004,
      "close": 8.17272663116455,
      "volume": 584540
    },
    {
      "time": "2026-02-25",
      "open": 8.21363639831543,
      "high": 8.304545402526855,
      "low": 8.159090995788574,
      "close": 8.268181800842285,
      "volume": 464420
    },
    {
      "time": "2026-02-26",
      "open": 8.32272720336914,
      "high": 8.368182182312012,
      "low": 8.21363639831543,
      "close": 8.277273178100586,
      "volume": 428560
    },
    {
      "time": "2026-02-27",
      "open": 7.972726821899414,
      "high": 8.222726821899414,
      "low": 7.96818208694458,
      "close": 8.136363983154297,
      "volume": 1010680
    },
    {
      "time": "2026-03-02",
      "open": 8.040908813476562,
      "high": 8.347726821899414,
      "low": 7.96818208694458,
      "close": 8.309090614318848,
      "volume": 667040
    },
    {
      "time": "2026-03-03",
      "open": 8.136363983154297,
      "high": 8.431818008422852,
      "low": 8.136363983154297,
      "close": 8.368182182312012,
      "volume": 607420
    },
    {
      "time": "2026-03-04",
      "open": 8.43636417388916,
      "high": 8.46363639831543,
      "low": 8.345455169677734,
      "close": 8.345455169677734,
      "volume": 472780
    },
    {
      "time": "2026-03-05",
      "open": 8.2590913772583,
      "high": 8.295454978942871,
      "low": 8.17272663116455,
      "close": 8.2409086227417,
      "volume": 511720
    },
    {
      "time": "2026-03-06",
      "open": 8.136363983154297,
      "high": 8.220455169677734,
      "low": 8.031818389892578,
      "close": 8.209091186523438,
      "volume": 705540
    },
    {
      "time": "2026-03-09",
      "open": 8.118182182312012,
      "high": 8.199999809265137,
      "low": 7.995454788208008,
      "close": 8.122727394104004,
      "volume": 807840
    },
    {
      "time": "2026-03-10",
      "open": 8.100000381469727,
      "high": 8.245454788208008,
      "low": 8.045454978942871,
      "close": 8.081817626953125,
      "volume": 603460
    },
    {
      "time": "2026-03-11",
      "open": 8.081817626953125,
      "high": 8.17727279663086,
      "low": 8.022727012634277,
      "close": 8.031818389892578,
      "volume": 787380
    },
    {
      "time": "2026-03-12",
      "open": 7.840909004211426,
      "high": 8.043182373046875,
      "low": 7.831818103790283,
      "close": 7.922727108001709,
      "volume": 767800
    },
    {
      "time": "2026-03-13",
      "open": 7.981818199157715,
      "high": 8.018181800842285,
      "low": 7.868182182312012,
      "close": 7.945455074310303,
      "volume": 661320
    },
    {
      "time": "2026-03-16",
      "open": 8.086363792419434,
      "high": 8.095455169677734,
      "low": 7.93636417388916,
      "close": 7.940908908843994,
      "volume": 459580
    },
    {
      "time": "2026-03-17",
      "open": 7.977272987365723,
      "high": 8.040908813476562,
      "low": 7.890909194946289,
      "close": 7.927272796630859,
      "volume": 608740
    },
    {
      "time": "2026-03-18",
      "open": 7.872726917266846,
      "high": 7.945455074310303,
      "low": 7.802272796630859,
      "close": 7.809091091156006,
      "volume": 660220
    },
    {
      "time": "2026-03-19",
      "open": 7.768181800842285,
      "high": 8.013635635375977,
      "low": 7.736363887786865,
      "close": 7.93636417388916,
      "volume": 783200
    },
    {
      "time": "2026-03-20",
      "open": 7.945455074310303,
      "high": 7.945455074310303,
      "low": 7.795454978942871,
      "close": 7.822727203369141,
      "volume": 1250920
    },
    {
      "time": "2026-03-23",
      "open": 7.945455074310303,
      "high": 8.100000381469727,
      "low": 7.888636112213135,
      "close": 7.96818208694458,
      "volume": 730840
    },
    {
      "time": "2026-03-24",
      "open": 7.877273082733154,
      "high": 8.031818389892578,
      "low": 7.863636016845703,
      "close": 7.93636417388916,
      "volume": 537020
    },
    {
      "time": "2026-03-25",
      "open": 8.004545211791992,
      "high": 8.050000190734863,
      "low": 7.8954548835754395,
      "close": 7.900000095367432,
      "volume": 356180
    },
    {
      "time": "2026-03-26",
      "open": 7.845455169677734,
      "high": 7.918181896209717,
      "low": 7.845455169677734,
      "close": 7.881817817687988,
      "volume": 360360
    },
    {
      "time": "2026-03-27",
      "open": 7.863636016845703,
      "high": 7.8954548835754395,
      "low": 7.804544925689697,
      "close": 7.831818103790283,
      "volume": 458260
    },
    {
      "time": "2026-03-30",
      "open": 7.881817817687988,
      "high": 7.927272796630859,
      "low": 7.840909004211426,
      "close": 7.877273082733154,
      "volume": 469700
    },
    {
      "time": "2026-03-31",
      "open": 7.995454788208008,
      "high": 8.018181800842285,
      "low": 7.890909194946289,
      "close": 7.9590911865234375,
      "volume": 469260
    },
    {
      "time": "2026-04-01",
      "open": 7.995454788208008,
      "high": 8.059090614318848,
      "low": 7.986363887786865,
      "close": 7.990909099578857,
      "volume": 375540
    },
    {
      "time": "2026-04-02",
      "open": 7.909090995788574,
      "high": 8.045454978942871,
      "low": 7.900000095367432,
      "close": 8.027273178100586,
      "volume": 400840
    },
    {
      "time": "2026-04-06",
      "open": 7.986363887786865,
      "high": 8.081817626953125,
      "low": 7.90681791305542,
      "close": 8.068181991577148,
      "volume": 525360
    },
    {
      "time": "2026-04-07",
      "open": 8.050000190734863,
      "high": 8.1159086227417,
      "low": 7.997726917266846,
      "close": 8.095455169677734,
      "volume": 460680
    },
    {
      "time": "2026-04-08",
      "open": 8.231818199157715,
      "high": 8.32272720336914,
      "low": 8.20227336883545,
      "close": 8.295454978942871,
      "volume": 665500
    },
    {
      "time": "2026-04-09",
      "open": 8.209091186523438,
      "high": 8.486364364624023,
      "low": 8.204545021057129,
      "close": 8.409090995788574,
      "volume": 507540
    },
    {
      "time": "2026-04-10",
      "open": 8.386363983154297,
      "high": 8.404544830322266,
      "low": 8.229544639587402,
      "close": 8.254545211791992,
      "volume": 390720
    },
    {
      "time": "2026-04-13",
      "open": 8.222726821899414,
      "high": 8.254545211791992,
      "low": 8.17272663116455,
      "close": 8.218181610107422,
      "volume": 342320
    },
    {
      "time": "2026-04-14",
      "open": 8.195454597473145,
      "high": 8.300000190734863,
      "low": 8.109090805053711,
      "close": 8.290908813476562,
      "volume": 516120
    },
    {
      "time": "2026-04-15",
      "open": 8.28636360168457,
      "high": 8.354544639587402,
      "low": 8.236364364624023,
      "close": 8.32727336883545,
      "volume": 385440
    },
    {
      "time": "2026-04-16",
      "open": 8.300000190734863,
      "high": 8.336363792419434,
      "low": 8.254545211791992,
      "close": 8.2590913772583,
      "volume": 278740
    },
    {
      "time": "2026-04-17",
      "open": 8.340909004211426,
      "high": 8.477272987365723,
      "low": 8.329545021057129,
      "close": 8.43636417388916,
      "volume": 588940
    },
    {
      "time": "2026-04-20",
      "open": 8.409090995788574,
      "high": 8.459091186523438,
      "low": 8.368182182312012,
      "close": 8.368182182312012,
      "volume": 343420
    },
    {
      "time": "2026-04-21",
      "open": 8.18636417388916,
      "high": 8.304545402526855,
      "low": 8.070454597473145,
      "close": 8.184090614318848,
      "volume": 930160
    },
    {
      "time": "2026-04-22",
      "open": 8.222726821899414,
      "high": 8.318181991577148,
      "low": 8.19772720336914,
      "close": 8.199999809265137,
      "volume": 500280
    },
    {
      "time": "2026-04-23",
      "open": 8.199999809265137,
      "high": 8.28636360168457,
      "low": 8.168182373046875,
      "close": 8.2409086227417,
      "volume": 414260
    },
    {
      "time": "2026-04-24",
      "open": 8.199999809265137,
      "high": 8.263635635375977,
      "low": 8.18636417388916,
      "close": 8.2590913772583,
      "volume": 369160
    },
    {
      "time": "2026-04-27",
      "open": 8.236364364624023,
      "high": 8.42272663116455,
      "low": 8.236364364624023,
      "close": 8.418182373046875,
      "volume": 386320
    },
    {
      "time": "2026-04-28",
      "open": 8.485454559326172,
      "high": 8.78636360168457,
      "low": 8.445454597473145,
      "close": 8.67727279663086,
      "volume": 1026080
    },
    {
      "time": "2026-04-29",
      "open": 8.627272605895996,
      "high": 8.66954517364502,
      "low": 8.5,
      "close": 8.654544830322266,
      "volume": 823240
    },
    {
      "time": "2026-04-30",
      "open": 8.57727336883545,
      "high": 8.763635635375977,
      "low": 8.57727336883545,
      "close": 8.7409086227417,
      "volume": 635140
    },
    {
      "time": "2026-05-01",
      "open": 8.7409086227417,
      "high": 8.972726821899414,
      "low": 8.71363639831543,
      "close": 8.75,
      "volume": 1225620
    },
    {
      "time": "2026-05-04",
      "open": 8.71363639831543,
      "high": 8.763635635375977,
      "low": 8.5090913772583,
      "close": 8.513635635375977,
      "volume": 625680
    },
    {
      "time": "2026-05-05",
      "open": 8.559090614318848,
      "high": 8.790908813476562,
      "low": 8.5090913772583,
      "close": 8.736364364624023,
      "volume": 408980
    },
    {
      "time": "2026-05-06",
      "open": 8.772727012634277,
      "high": 8.859090805053711,
      "low": 8.75,
      "close": 8.768181800842285,
      "volume": 594000
    },
    {
      "time": "2026-05-07",
      "open": 8.800000190734863,
      "high": 8.831817626953125,
      "low": 8.7409086227417,
      "close": 8.777273178100586,
      "volume": 640860
    },
    {
      "time": "2026-05-08",
      "open": 8.777273178100586,
      "high": 8.906818389892578,
      "low": 8.777273178100586,
      "close": 8.868182182312012,
      "volume": 1013760
    },
    {
      "time": "2026-05-11",
      "open": 8.863636016845703,
      "high": 8.931818008422852,
      "low": 8.818181991577148,
      "close": 8.836363792419434,
      "volume": 1012660
    },
    {
      "time": "2026-05-12",
      "open": 8.840909004211426,
      "high": 8.8840913772583,
      "low": 8.663636207580566,
      "close": 8.731818199157715,
      "volume": 877140
    },
    {
      "time": "2026-05-13",
      "open": 8.668182373046875,
      "high": 8.804545402526855,
      "low": 8.631817817687988,
      "close": 8.772727012634277,
      "volume": 915420
    },
    {
      "time": "2026-05-14",
      "open": 8.818181991577148,
      "high": 8.96363639831543,
      "low": 8.818181991577148,
      "close": 8.954545021057129,
      "volume": 1065680
    },
    {
      "time": "2026-05-15",
      "open": 8.931818008422852,
      "high": 8.93636417388916,
      "low": 8.818181991577148,
      "close": 8.895455360412598,
      "volume": 923120
    },
    {
      "time": "2026-05-18",
      "open": 8.895455360412598,
      "high": 9.018181800842285,
      "low": 8.888635635375977,
      "close": 9.013635635375977,
      "volume": 918500
    },
    {
      "time": "2026-05-19",
      "open": 9.0090913772583,
      "high": 9.068181991577148,
      "low": 8.881817817687988,
      "close": 8.913636207580566,
      "volume": 1024100
    },
    {
      "time": "2026-05-20",
      "open": 8.913636207580566,
      "high": 9.199999809265137,
      "low": 8.874545097351074,
      "close": 9.17727279663086,
      "volume": 1610400
    },
    {
      "time": "2026-05-21",
      "open": 9.154544830322266,
      "high": 9.204545021057129,
      "low": 9.060909271240234,
      "close": 9.195454597473145,
      "volume": 993300
    },
    {
      "time": "2026-05-22",
      "open": 9.2409086227417,
      "high": 9.290908813476562,
      "low": 9.147273063659668,
      "close": 9.254545211791992,
      "volume": 934560
    },
    {
      "time": "2026-05-26",
      "open": 9.277273178100586,
      "high": 9.404544830322266,
      "low": 9.209091186523438,
      "close": 9.268181800842285,
      "volume": 862400
    },
    {
      "time": "2026-05-27",
      "open": 9.268181800842285,
      "high": 9.350000381469727,
      "low": 9.07272720336914,
      "close": 9.081817626953125,
      "volume": 998800
    },
    {
      "time": "2026-05-28",
      "open": 9.068181991577148,
      "high": 9.136363983154297,
      "low": 9.013635635375977,
      "close": 9.113636016845703,
      "volume": 810040
    },
    {
      "time": "2026-05-29",
      "open": 9.118182182312012,
      "high": 9.231818199157715,
      "low": 9.118182182312012,
      "close": 9.149999618530273,
      "volume": 770440
    },
    {
      "time": "2026-06-01",
      "open": 9.095455169677734,
      "high": 9.109090805053711,
      "low": 8.949999809265137,
      "close": 9.045454978942871,
      "volume": 720500
    },
    {
      "time": "2026-06-02",
      "open": 9.03636360168457,
      "high": 9.256817817687988,
      "low": 9.027273178100586,
      "close": 9.2409086227417,
      "volume": 699820
    },
    {
      "time": "2026-06-03",
      "open": 9.222726821899414,
      "high": 9.268181800842285,
      "low": 9,
      "close": 9.013635635375977,
      "volume": 633600
    },
    {
      "time": "2026-06-04",
      "open": 9.086363792419434,
      "high": 9.2409086227417,
      "low": 9.086363792419434,
      "close": 9.204545021057129,
      "volume": 822360
    },
    {
      "time": "2026-06-05",
      "open": 9.204545021057129,
      "high": 9.25,
      "low": 9.149999618530273,
      "close": 9.21363639831543,
      "volume": 663520
    },
    {
      "time": "2026-06-08",
      "open": 9.2409086227417,
      "high": 9.456817626953125,
      "low": 9.2409086227417,
      "close": 9.431818008422852,
      "volume": 940940
    },
    {
      "time": "2026-06-09",
      "open": 9.472726821899414,
      "high": 9.600000381469727,
      "low": 9.413636207580566,
      "close": 9.518181800842285,
      "volume": 872740
    },
    {
      "time": "2026-06-10",
      "open": 9.545454978942871,
      "high": 9.6340913772583,
      "low": 9.42727279663086,
      "close": 9.440909385681152,
      "volume": 786720
    },
    {
      "time": "2026-06-11",
      "open": 9.522727012634277,
      "high": 9.524999618530273,
      "low": 9.363636016845703,
      "close": 9.42272663116455,
      "volume": 711700
    },
    {
      "time": "2026-06-12",
      "open": 9.459091186523438,
      "high": 9.5,
      "low": 9.399999618530273,
      "close": 9.409090995788574,
      "volume": 595100
    },
    {
      "time": "2026-06-15",
      "open": 9.449999809265137,
      "high": 9.459091186523438,
      "low": 9.081817626953125,
      "close": 9.145455360412598,
      "volume": 1326600
    },
    {
      "time": "2026-06-16",
      "open": 9.218181610107422,
      "high": 9.300000190734863,
      "low": 9.154544830322266,
      "close": 9.204545021057129,
      "volume": 678480
    },
    {
      "time": "2026-06-17",
      "open": 9.204545021057129,
      "high": 9.32727336883545,
      "low": 8.986364364624023,
      "close": 9.018181800842285,
      "volume": 955240
    },
    {
      "time": "2026-06-18",
      "open": 9.113636016845703,
      "high": 9.154544830322266,
      "low": 9.029544830322266,
      "close": 9.104544639587402,
      "volume": 1808620
    },
    {
      "time": "2026-06-22",
      "open": 9.100000381469727,
      "high": 9.17727279663086,
      "low": 8.972726821899414,
      "close": 8.9909086227417,
      "volume": 878900
    },
    {
      "time": "2026-06-23",
      "open": 8.9909086227417,
      "high": 9.03636360168457,
      "low": 8.890909194946289,
      "close": 9.0090913772583,
      "volume": 877360
    },
    {
      "time": "2026-06-24",
      "open": 9.054545402526855,
      "high": 9.086363792419434,
      "low": 8.915908813476562,
      "close": 9.022727012634277,
      "volume": 1298880
    },
    {
      "time": "2026-06-25",
      "open": 9.004545211791992,
      "high": 9.127272605895996,
      "low": 9.004545211791992,
      "close": 9.127272605895996,
      "volume": 1024320
    },
    {
      "time": "2026-06-26",
      "open": 9.17272663116455,
      "high": 9.540908813476562,
      "low": 9.17272663116455,
      "close": 9.481818199157715,
      "volume": 1966800
    },
    {
      "time": "2026-06-29",
      "open": 9.4909086227417,
      "high": 9.57727336883545,
      "low": 9.345455169677734,
      "close": 9.559090614318848,
      "volume": 948860
    },
    {
      "time": "2026-06-30",
      "open": 9.559090614318848,
      "high": 9.68636417388916,
      "low": 9.475000381469727,
      "close": 9.645455360412598,
      "volume": 827640
    },
    {
      "time": "2026-07-01",
      "open": 9.649999618530273,
      "high": 9.81363582611084,
      "low": 9.631817817687988,
      "close": 9.668182373046875,
      "volume": 865700
    },
    {
      "time": "2026-07-02",
      "open": 9.681818008422852,
      "high": 9.765909194946289,
      "low": 9.568181991577148,
      "close": 9.622727394104004,
      "volume": 1348160
    },
    {
      "time": "2026-07-06",
      "open": 9.600000381469727,
      "high": 9.800000190734863,
      "low": 9.600000381469727,
      "close": 9.731818199157715,
      "volume": 887260
    },
    {
      "time": "2026-07-07",
      "open": 9.681818008422852,
      "high": 9.78636360168457,
      "low": 9.654544830322266,
      "close": 9.756817817687988,
      "volume": 1135860
    },
    {
      "time": "2026-07-08",
      "open": 9.754545211791992,
      "high": 9.754545211791992,
      "low": 9.381817817687988,
      "close": 9.445454597473145,
      "volume": 833580
    },
    {
      "time": "2026-07-09",
      "open": 9.445454597473145,
      "high": 9.695454597473145,
      "low": 9.445454597473145,
      "close": 9.622727394104004,
      "volume": 659120
    },
    {
      "time": "2026-07-10",
      "open": 9.627272605895996,
      "high": 9.699999809265137,
      "low": 9.545454978942871,
      "close": 9.659090995788574,
      "volume": 765600
    },
    {
      "time": "2026-07-13",
      "open": 9.31363582611084,
      "high": 9.729544639587402,
      "low": 9.300909042358398,
      "close": 9.67727279663086,
      "volume": 932140
    },
    {
      "time": "2026-07-14",
      "open": 9.67727279663086,
      "high": 9.772727012634277,
      "low": 9.636363983154297,
      "close": 9.718181610107422,
      "volume": 946660
    },
    {
      "time": "2026-07-15",
      "open": 9.722726821899414,
      "high": 10.018181800842285,
      "low": 9.629545211791992,
      "close": 10,
      "volume": 932800
    },
    {
      "time": "2026-07-16",
      "open": 10,
      "high": 10.477272987365723,
      "low": 9.979544639587402,
      "close": 10.431818008422852,
      "volume": 1927860
    },
    {
      "time": "2026-07-17",
      "open": 10.386363983154297,
      "high": 10.949999809265137,
      "low": 10.209091186523438,
      "close": 10.645455360412598,
      "volume": 16440600
    },
    {
      "time": "2026-07-20",
      "open": 10.772727012634277,
      "high": 11.7409086227417,
      "low": 10.763635635375977,
      "close": 11.136363983154297,
      "volume": 36890480
    },
    {
      "time": "2026-07-21",
      "open": 10.75,
      "high": 11.079999923706055,
      "low": 10.699999809265137,
      "close": 11.079999923706055,
      "volume": 57510100
    },
    {
      "time": "2026-07-22",
      "open": 11,
      "high": 11.079999923706055,
      "low": 10.920000076293945,
      "close": 10.9399995803833,
      "volume": 15215200
    },
    {
      "time": "2026-07-23",
      "open": 10.970000267028809,
      "high": 11.029999732971191,
      "low": 10.75,
      "close": 11.010000228881836,
      "volume": 9987800
    },
    {
      "time": "2026-07-24",
      "open": 10.989999771118164,
      "high": 10.989999771118164,
      "low": 10.760000228881836,
      "close": 10.880000114440918,
      "volume": 8197027
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 6.765545406341553
    },
    {
      "time": "2025-10-06",
      "value": 6.777272672653198
    },
    {
      "time": "2025-10-07",
      "value": 6.783909034729004
    },
    {
      "time": "2025-10-08",
      "value": 6.791909036636352
    },
    {
      "time": "2025-10-09",
      "value": 6.796999940872192
    },
    {
      "time": "2025-10-10",
      "value": 6.792636308670044
    },
    {
      "time": "2025-10-13",
      "value": 6.793818130493164
    },
    {
      "time": "2025-10-14",
      "value": 6.796999950408935
    },
    {
      "time": "2025-10-15",
      "value": 6.7973635864257815
    },
    {
      "time": "2025-10-16",
      "value": 6.7929090404510495
    },
    {
      "time": "2025-10-17",
      "value": 6.789363584518433
    },
    {
      "time": "2025-10-20",
      "value": 6.787999963760376
    },
    {
      "time": "2025-10-21",
      "value": 6.796090860366821
    },
    {
      "time": "2025-10-22",
      "value": 6.800454502105713
    },
    {
      "time": "2025-10-23",
      "value": 6.800363578796387
    },
    {
      "time": "2025-10-24",
      "value": 6.805818119049072
    },
    {
      "time": "2025-10-27",
      "value": 6.813545398712158
    },
    {
      "time": "2025-10-28",
      "value": 6.819818134307861
    },
    {
      "time": "2025-10-29",
      "value": 6.820727233886719
    },
    {
      "time": "2025-10-30",
      "value": 6.823727235794068
    },
    {
      "time": "2025-10-31",
      "value": 6.82518177986145
    },
    {
      "time": "2025-11-03",
      "value": 6.821909036636352
    },
    {
      "time": "2025-11-04",
      "value": 6.821363582611084
    },
    {
      "time": "2025-11-05",
      "value": 6.821909046173095
    },
    {
      "time": "2025-11-06",
      "value": 6.821181764602661
    },
    {
      "time": "2025-11-07",
      "value": 6.822545404434204
    },
    {
      "time": "2025-11-10",
      "value": 6.826090860366821
    },
    {
      "time": "2025-11-11",
      "value": 6.830636320114135
    },
    {
      "time": "2025-11-12",
      "value": 6.834272680282592
    },
    {
      "time": "2025-11-13",
      "value": 6.834545402526856
    },
    {
      "time": "2025-11-14",
      "value": 6.834999961853027
    },
    {
      "time": "2025-11-17",
      "value": 6.829818143844604
    },
    {
      "time": "2025-11-18",
      "value": 6.824272708892822
    },
    {
      "time": "2025-11-19",
      "value": 6.81990906715393
    },
    {
      "time": "2025-11-20",
      "value": 6.816545429229737
    },
    {
      "time": "2025-11-21",
      "value": 6.818363609313965
    },
    {
      "time": "2025-11-24",
      "value": 6.822181806564331
    },
    {
      "time": "2025-11-25",
      "value": 6.827999992370605
    },
    {
      "time": "2025-11-26",
      "value": 6.832454538345337
    },
    {
      "time": "2025-11-28",
      "value": 6.8322727394104
    },
    {
      "time": "2025-12-01",
      "value": 6.838272733688354
    },
    {
      "time": "2025-12-02",
      "value": 6.846272735595703
    },
    {
      "time": "2025-12-03",
      "value": 6.859818201065064
    },
    {
      "time": "2025-12-04",
      "value": 6.872363662719726
    },
    {
      "time": "2025-12-05",
      "value": 6.884181842803955
    },
    {
      "time": "2025-12-08",
      "value": 6.897454586029053
    },
    {
      "time": "2025-12-09",
      "value": 6.913818225860596
    },
    {
      "time": "2025-12-10",
      "value": 6.933181858062744
    },
    {
      "time": "2025-12-11",
      "value": 6.954909133911133
    },
    {
      "time": "2025-12-12",
      "value": 6.976545495986938
    },
    {
      "time": "2025-12-15",
      "value": 6.99718186378479
    },
    {
      "time": "2025-12-16",
      "value": 7.01090913772583
    },
    {
      "time": "2025-12-17",
      "value": 7.028000049591064
    },
    {
      "time": "2025-12-18",
      "value": 7.045818233489991
    },
    {
      "time": "2025-12-19",
      "value": 7.064181871414185
    },
    {
      "time": "2025-12-22",
      "value": 7.086727323532105
    },
    {
      "time": "2025-12-23",
      "value": 7.105000057220459
    },
    {
      "time": "2025-12-24",
      "value": 7.119000053405761
    },
    {
      "time": "2025-12-26",
      "value": 7.134909152984619
    },
    {
      "time": "2025-12-29",
      "value": 7.153000059127808
    },
    {
      "time": "2025-12-30",
      "value": 7.169818239212036
    },
    {
      "time": "2025-12-31",
      "value": 7.1821818542480464
    },
    {
      "time": "2026-01-02",
      "value": 7.184272775650024
    },
    {
      "time": "2026-01-05",
      "value": 7.188909130096436
    },
    {
      "time": "2026-01-06",
      "value": 7.191909132003784
    },
    {
      "time": "2026-01-07",
      "value": 7.190090951919555
    },
    {
      "time": "2026-01-08",
      "value": 7.1917273139953615
    },
    {
      "time": "2026-01-09",
      "value": 7.191090936660767
    },
    {
      "time": "2026-01-12",
      "value": 7.196181840896607
    },
    {
      "time": "2026-01-13",
      "value": 7.199363660812378
    },
    {
      "time": "2026-01-14",
      "value": 7.206727304458618
    },
    {
      "time": "2026-01-15",
      "value": 7.214454584121704
    },
    {
      "time": "2026-01-16",
      "value": 7.22245457649231
    },
    {
      "time": "2026-01-20",
      "value": 7.225545473098755
    },
    {
      "time": "2026-01-21",
      "value": 7.2374545764923095
    },
    {
      "time": "2026-01-22",
      "value": 7.248727312088013
    },
    {
      "time": "2026-01-23",
      "value": 7.253181858062744
    },
    {
      "time": "2026-01-26",
      "value": 7.257909116744995
    },
    {
      "time": "2026-01-27",
      "value": 7.264454565048218
    },
    {
      "time": "2026-01-28",
      "value": 7.273545484542847
    },
    {
      "time": "2026-01-29",
      "value": 7.285000019073486
    },
    {
      "time": "2026-01-30",
      "value": 7.300909118652344
    },
    {
      "time": "2026-02-02",
      "value": 7.328000020980835
    },
    {
      "time": "2026-02-03",
      "value": 7.353000020980835
    },
    {
      "time": "2026-02-04",
      "value": 7.383909120559692
    },
    {
      "time": "2026-02-05",
      "value": 7.406545476913452
    },
    {
      "time": "2026-02-06",
      "value": 7.432000026702881
    },
    {
      "time": "2026-02-09",
      "value": 7.452636375427246
    },
    {
      "time": "2026-02-10",
      "value": 7.473363647460937
    },
    {
      "time": "2026-02-11",
      "value": 7.493363637924194
    },
    {
      "time": "2026-02-12",
      "value": 7.511727275848389
    },
    {
      "time": "2026-02-13",
      "value": 7.531272735595703
    },
    {
      "time": "2026-02-17",
      "value": 7.544181804656983
    },
    {
      "time": "2026-02-18",
      "value": 7.556363620758057
    },
    {
      "time": "2026-02-19",
      "value": 7.569181804656982
    },
    {
      "time": "2026-02-20",
      "value": 7.584454517364502
    },
    {
      "time": "2026-02-23",
      "value": 7.595999975204467
    },
    {
      "time": "2026-02-24",
      "value": 7.603636331558228
    },
    {
      "time": "2026-02-25",
      "value": 7.613090867996216
    },
    {
      "time": "2026-02-26",
      "value": 7.622999973297119
    },
    {
      "time": "2026-02-27",
      "value": 7.629727249145508
    },
    {
      "time": "2026-03-02",
      "value": 7.64254542350769
    },
    {
      "time": "2026-03-03",
      "value": 7.657727251052856
    },
    {
      "time": "2026-03-04",
      "value": 7.6713636302948
    },
    {
      "time": "2026-03-05",
      "value": 7.685999984741211
    },
    {
      "time": "2026-03-06",
      "value": 7.701181812286377
    },
    {
      "time": "2026-03-09",
      "value": 7.7169090843200685
    },
    {
      "time": "2026-03-10",
      "value": 7.73154543876648
    },
    {
      "time": "2026-03-11",
      "value": 7.745636348724365
    },
    {
      "time": "2026-03-12",
      "value": 7.760818166732788
    },
    {
      "time": "2026-03-13",
      "value": 7.778090906143189
    },
    {
      "time": "2026-03-16",
      "value": 7.795636367797852
    },
    {
      "time": "2026-03-17",
      "value": 7.814000005722046
    },
    {
      "time": "2026-03-18",
      "value": 7.826818189620972
    },
    {
      "time": "2026-03-19",
      "value": 7.845272750854492
    },
    {
      "time": "2026-03-20",
      "value": 7.863363656997681
    },
    {
      "time": "2026-03-23",
      "value": 7.881181840896606
    },
    {
      "time": "2026-03-24",
      "value": 7.900818223953247
    },
    {
      "time": "2026-03-25",
      "value": 7.917818222045899
    },
    {
      "time": "2026-03-26",
      "value": 7.935727300643921
    },
    {
      "time": "2026-03-27",
      "value": 7.950909118652344
    },
    {
      "time": "2026-03-30",
      "value": 7.964454584121704
    },
    {
      "time": "2026-03-31",
      "value": 7.9796364116668705
    },
    {
      "time": "2026-04-01",
      "value": 7.997181873321534
    },
    {
      "time": "2026-04-02",
      "value": 8.008363695144654
    },
    {
      "time": "2026-04-06",
      "value": 8.020000057220459
    },
    {
      "time": "2026-04-07",
      "value": 8.037272796630859
    },
    {
      "time": "2026-04-08",
      "value": 8.059090995788575
    },
    {
      "time": "2026-04-09",
      "value": 8.082181911468506
    },
    {
      "time": "2026-04-10",
      "value": 8.101545534133912
    },
    {
      "time": "2026-04-13",
      "value": 8.117545528411865
    },
    {
      "time": "2026-04-14",
      "value": 8.135454607009887
    },
    {
      "time": "2026-04-15",
      "value": 8.141000070571899
    },
    {
      "time": "2026-04-16",
      "value": 8.147181901931763
    },
    {
      "time": "2026-04-17",
      "value": 8.148545541763305
    },
    {
      "time": "2026-04-20",
      "value": 8.152454652786254
    },
    {
      "time": "2026-04-21",
      "value": 8.147772817611694
    },
    {
      "time": "2026-04-22",
      "value": 8.145136461257934
    },
    {
      "time": "2026-04-23",
      "value": 8.144590997695923
    },
    {
      "time": "2026-04-24",
      "value": 8.145863733291627
    },
    {
      "time": "2026-04-27",
      "value": 8.148863744735717
    },
    {
      "time": "2026-04-28",
      "value": 8.155045557022095
    },
    {
      "time": "2026-04-29",
      "value": 8.161045560836792
    },
    {
      "time": "2026-04-30",
      "value": 8.17050009727478
    },
    {
      "time": "2026-05-01",
      "value": 8.180318269729614
    },
    {
      "time": "2026-05-04",
      "value": 8.182954626083374
    },
    {
      "time": "2026-05-05",
      "value": 8.192772817611694
    },
    {
      "time": "2026-05-06",
      "value": 8.20468192100525
    },
    {
      "time": "2026-05-07",
      "value": 8.214863748550416
    },
    {
      "time": "2026-05-08",
      "value": 8.226681928634644
    },
    {
      "time": "2026-05-11",
      "value": 8.240681924819945
    },
    {
      "time": "2026-05-12",
      "value": 8.249136476516723
    },
    {
      "time": "2026-05-13",
      "value": 8.257227373123168
    },
    {
      "time": "2026-05-14",
      "value": 8.269409170150757
    },
    {
      "time": "2026-05-15",
      "value": 8.282500104904175
    },
    {
      "time": "2026-05-18",
      "value": 8.298590993881225
    },
    {
      "time": "2026-05-19",
      "value": 8.314409170150757
    },
    {
      "time": "2026-05-20",
      "value": 8.336318273544311
    },
    {
      "time": "2026-05-21",
      "value": 8.359590997695923
    },
    {
      "time": "2026-05-22",
      "value": 8.386227359771729
    },
    {
      "time": "2026-05-26",
      "value": 8.412681894302368
    },
    {
      "time": "2026-05-27",
      "value": 8.43550006866455
    },
    {
      "time": "2026-05-28",
      "value": 8.459227333068847
    },
    {
      "time": "2026-05-29",
      "value": 8.486045503616333
    },
    {
      "time": "2026-06-01",
      "value": 8.508227319717408
    },
    {
      "time": "2026-06-02",
      "value": 8.536590948104859
    },
    {
      "time": "2026-06-03",
      "value": 8.557500019073487
    },
    {
      "time": "2026-06-04",
      "value": 8.582863636016846
    },
    {
      "time": "2026-06-05",
      "value": 8.609136362075805
    },
    {
      "time": "2026-06-08",
      "value": 8.640136365890504
    },
    {
      "time": "2026-06-09",
      "value": 8.673863639831543
    },
    {
      "time": "2026-06-10",
      "value": 8.705136365890503
    },
    {
      "time": "2026-06-11",
      "value": 8.734409074783326
    },
    {
      "time": "2026-06-12",
      "value": 8.76277271270752
    },
    {
      "time": "2026-06-15",
      "value": 8.78513635635376
    },
    {
      "time": "2026-06-16",
      "value": 8.80786361694336
    },
    {
      "time": "2026-06-17",
      "value": 8.826318149566651
    },
    {
      "time": "2026-06-18",
      "value": 8.842499942779542
    },
    {
      "time": "2026-06-22",
      "value": 8.854136295318604
    },
    {
      "time": "2026-06-23",
      "value": 8.86922721862793
    },
    {
      "time": "2026-06-24",
      "value": 8.885318126678467
    },
    {
      "time": "2026-06-25",
      "value": 8.902045402526856
    },
    {
      "time": "2026-06-26",
      "value": 8.925136299133301
    },
    {
      "time": "2026-06-29",
      "value": 8.951136283874511
    },
    {
      "time": "2026-06-30",
      "value": 8.97531810760498
    },
    {
      "time": "2026-07-01",
      "value": 9.001318111419678
    },
    {
      "time": "2026-07-02",
      "value": 9.03009084701538
    },
    {
      "time": "2026-07-06",
      "value": 9.060727214813232
    },
    {
      "time": "2026-07-07",
      "value": 9.091045398712158
    },
    {
      "time": "2026-07-08",
      "value": 9.114772663116455
    },
    {
      "time": "2026-07-09",
      "value": 9.138863563537598
    },
    {
      "time": "2026-07-10",
      "value": 9.158499927520753
    },
    {
      "time": "2026-07-13",
      "value": 9.178954486846925
    },
    {
      "time": "2026-07-14",
      "value": 9.198499946594238
    },
    {
      "time": "2026-07-15",
      "value": 9.223499946594238
    },
    {
      "time": "2026-07-16",
      "value": 9.261863594055177
    },
    {
      "time": "2026-07-17",
      "value": 9.300045413970947
    },
    {
      "time": "2026-07-20",
      "value": 9.347409057617188
    },
    {
      "time": "2026-07-21",
      "value": 9.393463592529297
    },
    {
      "time": "2026-07-22",
      "value": 9.434899940490723
    },
    {
      "time": "2026-07-23",
      "value": 9.47837266921997
    },
    {
      "time": "2026-07-24",
      "value": 9.521336307525635
    }
  ],
  "analysis": null
}