{
  "ok": true,
  "cached": false,
  "ticker": "CODI",
  "price": 10.03,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Brian Babin",
      "slug": "brian-babin",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-05-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "ADW Capital Management Sends Letter to Compass Diversified’s Board Reiterating its Call for an Immediate Strategic Review Process and Orderly Liquidation of the Company",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/adw-capital-management-sends-letter-171900294.html",
      "published": "2026-07-16"
    },
    {
      "title": "Compass Diversified Cuts Management Fees, Revamps Incentive Compensation",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/compass-diversified-cuts-management-fees-103526012.html",
      "published": "2026-07-13"
    },
    {
      "title": "Compass Diversified Announces Amendments to Management Services Agreement Reducing Management Costs and Further Strengthening Shareholder Alignment",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/compass-diversified-announces-amendments-management-101000702.html",
      "published": "2026-07-13"
    },
    {
      "title": "Compass Diversified Declares Second Quarter 2026 Distributions on Series A, B and C Preferred Shares",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/compass-diversified-declares-second-quarter-224300022.html",
      "published": "2026-07-01"
    },
    {
      "title": "Compass Diversified Reaches Settlement Deal in Lugano Bankruptcy",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/compass-diversified-reaches-settlement-deal-214740067.html",
      "published": "2026-06-24"
    },
    {
      "title": "Compass Diversified Announces Settlement Advancing Lugano Plan of Liquidation",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/compass-diversified-announces-settlement-advancing-201500724.html",
      "published": "2026-06-24"
    },
    {
      "title": "Compass Diversified Names Zach Sawtelle CEO as Elias Sabo Plans to Retire",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/compass-diversified-names-zach-sawtelle-105634504.html",
      "published": "2026-06-11"
    },
    {
      "title": "Compass Diversified Announces CEO Succession Plan",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/compass-diversified-announces-ceo-succession-103000285.html",
      "published": "2026-06-11"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 6.739999771118164,
      "high": 6.840000152587891,
      "low": 6.619999885559082,
      "close": 6.829999923706055,
      "volume": 826100
    },
    {
      "time": "2025-07-28",
      "open": 6.900000095367432,
      "high": 6.920000076293945,
      "low": 6.710000038146973,
      "close": 6.769999980926514,
      "volume": 1031500
    },
    {
      "time": "2025-07-29",
      "open": 6.78000020980835,
      "high": 6.829999923706055,
      "low": 6.489999771118164,
      "close": 6.53000020980835,
      "volume": 810500
    },
    {
      "time": "2025-07-30",
      "open": 6.550000190734863,
      "high": 6.610000133514404,
      "low": 6.389999866485596,
      "close": 6.449999809265137,
      "volume": 911200
    },
    {
      "time": "2025-07-31",
      "open": 6.380000114440918,
      "high": 6.559999942779541,
      "low": 6.329999923706055,
      "close": 6.389999866485596,
      "volume": 756200
    },
    {
      "time": "2025-08-01",
      "open": 6.329999923706055,
      "high": 6.440000057220459,
      "low": 6.190000057220459,
      "close": 6.380000114440918,
      "volume": 1140700
    },
    {
      "time": "2025-08-04",
      "open": 6.429999828338623,
      "high": 6.599999904632568,
      "low": 6.369999885559082,
      "close": 6.510000228881836,
      "volume": 894500
    },
    {
      "time": "2025-08-05",
      "open": 6.559999942779541,
      "high": 7.179999828338623,
      "low": 6.460000038146973,
      "close": 7.010000228881836,
      "volume": 2315500
    },
    {
      "time": "2025-08-06",
      "open": 7.03000020980835,
      "high": 7.039999961853027,
      "low": 6.559999942779541,
      "close": 6.559999942779541,
      "volume": 941400
    },
    {
      "time": "2025-08-07",
      "open": 6.650000095367432,
      "high": 6.820000171661377,
      "low": 6.46999979019165,
      "close": 6.789999961853027,
      "volume": 928300
    },
    {
      "time": "2025-08-08",
      "open": 6.78000020980835,
      "high": 6.900000095367432,
      "low": 6.690000057220459,
      "close": 6.78000020980835,
      "volume": 837300
    },
    {
      "time": "2025-08-11",
      "open": 6.739999771118164,
      "high": 6.920000076293945,
      "low": 6.639999866485596,
      "close": 6.659999847412109,
      "volume": 717000
    },
    {
      "time": "2025-08-12",
      "open": 6.690000057220459,
      "high": 7.039999961853027,
      "low": 6.690000057220459,
      "close": 6.920000076293945,
      "volume": 843900
    },
    {
      "time": "2025-08-13",
      "open": 6.96999979019165,
      "high": 7.630000114440918,
      "low": 6.960000038146973,
      "close": 7.590000152587891,
      "volume": 1301100
    },
    {
      "time": "2025-08-14",
      "open": 7.489999771118164,
      "high": 7.690000057220459,
      "low": 7.380000114440918,
      "close": 7.449999809265137,
      "volume": 1057500
    },
    {
      "time": "2025-08-15",
      "open": 7.590000152587891,
      "high": 7.590000152587891,
      "low": 7.320000171661377,
      "close": 7.340000152587891,
      "volume": 723500
    },
    {
      "time": "2025-08-18",
      "open": 7.340000152587891,
      "high": 7.389999866485596,
      "low": 7.230000019073486,
      "close": 7.300000190734863,
      "volume": 835200
    },
    {
      "time": "2025-08-19",
      "open": 7.380000114440918,
      "high": 7.550000190734863,
      "low": 7.230000019073486,
      "close": 7.309999942779541,
      "volume": 584300
    },
    {
      "time": "2025-08-20",
      "open": 7.289999961853027,
      "high": 7.340000152587891,
      "low": 7.159999847412109,
      "close": 7.159999847412109,
      "volume": 483500
    },
    {
      "time": "2025-08-21",
      "open": 7.079999923706055,
      "high": 7.239999771118164,
      "low": 7.059999942779541,
      "close": 7.150000095367432,
      "volume": 545700
    },
    {
      "time": "2025-08-22",
      "open": 7.190000057220459,
      "high": 7.730000019073486,
      "low": 7.170000076293945,
      "close": 7.650000095367432,
      "volume": 830200
    },
    {
      "time": "2025-08-25",
      "open": 7.599999904632568,
      "high": 7.809999942779541,
      "low": 7.590000152587891,
      "close": 7.690000057220459,
      "volume": 781800
    },
    {
      "time": "2025-08-26",
      "open": 7.659999847412109,
      "high": 7.71999979019165,
      "low": 7.480000019073486,
      "close": 7.489999771118164,
      "volume": 608200
    },
    {
      "time": "2025-08-27",
      "open": 7.420000076293945,
      "high": 7.610000133514404,
      "low": 7.400000095367432,
      "close": 7.53000020980835,
      "volume": 519300
    },
    {
      "time": "2025-08-28",
      "open": 7.599999904632568,
      "high": 7.610000133514404,
      "low": 7.170000076293945,
      "close": 7.190000057220459,
      "volume": 585900
    },
    {
      "time": "2025-08-29",
      "open": 7.260000228881836,
      "high": 7.590000152587891,
      "low": 7.130000114440918,
      "close": 7.5,
      "volume": 976900
    },
    {
      "time": "2025-09-02",
      "open": 7.320000171661377,
      "high": 7.440000057220459,
      "low": 7.139999866485596,
      "close": 7.230000019073486,
      "volume": 592600
    },
    {
      "time": "2025-09-03",
      "open": 7.139999866485596,
      "high": 7.28000020980835,
      "low": 6.96999979019165,
      "close": 7.190000057220459,
      "volume": 516300
    },
    {
      "time": "2025-09-04",
      "open": 7.21999979019165,
      "high": 7.309999942779541,
      "low": 7.150000095367432,
      "close": 7.289999961853027,
      "volume": 435500
    },
    {
      "time": "2025-09-05",
      "open": 7.369999885559082,
      "high": 7.570000171661377,
      "low": 7.139999866485596,
      "close": 7.28000020980835,
      "volume": 699400
    },
    {
      "time": "2025-09-08",
      "open": 7.28000020980835,
      "high": 7.349999904632568,
      "low": 7.070000171661377,
      "close": 7.230000019073486,
      "volume": 596300
    },
    {
      "time": "2025-09-09",
      "open": 7.179999828338623,
      "high": 7.260000228881836,
      "low": 7.059999942779541,
      "close": 7.130000114440918,
      "volume": 505400
    },
    {
      "time": "2025-09-10",
      "open": 7.099999904632568,
      "high": 7.170000076293945,
      "low": 6.900000095367432,
      "close": 7.019999980926514,
      "volume": 586200
    },
    {
      "time": "2025-09-11",
      "open": 7.039999961853027,
      "high": 7.21999979019165,
      "low": 7.010000228881836,
      "close": 7.179999828338623,
      "volume": 645400
    },
    {
      "time": "2025-09-12",
      "open": 7.190000057220459,
      "high": 7.190000057220459,
      "low": 6.960000038146973,
      "close": 7.010000228881836,
      "volume": 421100
    },
    {
      "time": "2025-09-15",
      "open": 7.050000190734863,
      "high": 7.070000171661377,
      "low": 6.909999847412109,
      "close": 7.019999980926514,
      "volume": 1370800
    },
    {
      "time": "2025-09-16",
      "open": 7.039999961853027,
      "high": 7.400000095367432,
      "low": 6.96999979019165,
      "close": 7.300000190734863,
      "volume": 763100
    },
    {
      "time": "2025-09-17",
      "open": 7.289999961853027,
      "high": 7.46999979019165,
      "low": 7.079999923706055,
      "close": 7.159999847412109,
      "volume": 971000
    },
    {
      "time": "2025-09-18",
      "open": 7.239999771118164,
      "high": 7.409999847412109,
      "low": 7.119999885559082,
      "close": 7.300000190734863,
      "volume": 783200
    },
    {
      "time": "2025-09-19",
      "open": 7.309999942779541,
      "high": 7.349999904632568,
      "low": 7.170000076293945,
      "close": 7.199999809265137,
      "volume": 1448200
    },
    {
      "time": "2025-09-22",
      "open": 7.21999979019165,
      "high": 7.25,
      "low": 7.050000190734863,
      "close": 7.119999885559082,
      "volume": 1583400
    },
    {
      "time": "2025-09-23",
      "open": 7.199999809265137,
      "high": 7.380000114440918,
      "low": 7.079999923706055,
      "close": 7.139999866485596,
      "volume": 1473200
    },
    {
      "time": "2025-09-24",
      "open": 7.110000133514404,
      "high": 7.170000076293945,
      "low": 6.929999828338623,
      "close": 6.940000057220459,
      "volume": 619700
    },
    {
      "time": "2025-09-25",
      "open": 6.909999847412109,
      "high": 6.909999847412109,
      "low": 6.679999828338623,
      "close": 6.739999771118164,
      "volume": 596000
    },
    {
      "time": "2025-09-26",
      "open": 6.730000019073486,
      "high": 6.789999961853027,
      "low": 6.639999866485596,
      "close": 6.71999979019165,
      "volume": 607300
    },
    {
      "time": "2025-09-29",
      "open": 6.75,
      "high": 6.800000190734863,
      "low": 6.519999980926514,
      "close": 6.590000152587891,
      "volume": 519600
    },
    {
      "time": "2025-09-30",
      "open": 6.510000228881836,
      "high": 6.630000114440918,
      "low": 6.449999809265137,
      "close": 6.619999885559082,
      "volume": 740200
    },
    {
      "time": "2025-10-01",
      "open": 6.619999885559082,
      "high": 6.699999809265137,
      "low": 6.510000228881836,
      "close": 6.559999942779541,
      "volume": 946000
    },
    {
      "time": "2025-10-02",
      "open": 6.550000190734863,
      "high": 6.800000190734863,
      "low": 6.46999979019165,
      "close": 6.670000076293945,
      "volume": 916500
    },
    {
      "time": "2025-10-03",
      "open": 6.739999771118164,
      "high": 6.909999847412109,
      "low": 6.679999828338623,
      "close": 6.730000019073486,
      "volume": 685300
    },
    {
      "time": "2025-10-06",
      "open": 6.840000152587891,
      "high": 6.840000152587891,
      "low": 6.599999904632568,
      "close": 6.71999979019165,
      "volume": 967100
    },
    {
      "time": "2025-10-07",
      "open": 6.730000019073486,
      "high": 6.760000228881836,
      "low": 6.460000038146973,
      "close": 6.489999771118164,
      "volume": 1520300
    },
    {
      "time": "2025-10-08",
      "open": 6.559999942779541,
      "high": 6.639999866485596,
      "low": 6.489999771118164,
      "close": 6.539999961853027,
      "volume": 688400
    },
    {
      "time": "2025-10-09",
      "open": 6.489999771118164,
      "high": 7.440000057220459,
      "low": 6.489999771118164,
      "close": 7.349999904632568,
      "volume": 4614900
    },
    {
      "time": "2025-10-10",
      "open": 8.470000267028809,
      "high": 8.9399995803833,
      "low": 7.489999771118164,
      "close": 8.350000381469727,
      "volume": 10754600
    },
    {
      "time": "2025-10-13",
      "open": 8.960000038146973,
      "high": 9.239999771118164,
      "low": 7.820000171661377,
      "close": 8.479999542236328,
      "volume": 7792200
    },
    {
      "time": "2025-10-14",
      "open": 8.229999542236328,
      "high": 8.880000114440918,
      "low": 8.069999694824219,
      "close": 8.600000381469727,
      "volume": 4012000
    },
    {
      "time": "2025-10-15",
      "open": 8.520000457763672,
      "high": 8.930000305175781,
      "low": 7.75,
      "close": 8.109999656677246,
      "volume": 3337200
    },
    {
      "time": "2025-10-16",
      "open": 8.180000305175781,
      "high": 8.239999771118164,
      "low": 7.409999847412109,
      "close": 7.480000019073486,
      "volume": 2335400
    },
    {
      "time": "2025-10-17",
      "open": 7.269999980926514,
      "high": 7.5,
      "low": 7.099999904632568,
      "close": 7.300000190734863,
      "volume": 2505200
    },
    {
      "time": "2025-10-20",
      "open": 7.409999847412109,
      "high": 7.96999979019165,
      "low": 7.349999904632568,
      "close": 7.829999923706055,
      "volume": 1693800
    },
    {
      "time": "2025-10-21",
      "open": 7.800000190734863,
      "high": 8.359999656677246,
      "low": 7.800000190734863,
      "close": 8.039999961853027,
      "volume": 1782200
    },
    {
      "time": "2025-10-22",
      "open": 7.929999828338623,
      "high": 7.929999828338623,
      "low": 7.25,
      "close": 7.28000020980835,
      "volume": 1598000
    },
    {
      "time": "2025-10-23",
      "open": 7.309999942779541,
      "high": 7.650000095367432,
      "low": 7.28000020980835,
      "close": 7.639999866485596,
      "volume": 1161800
    },
    {
      "time": "2025-10-24",
      "open": 7.789999961853027,
      "high": 8.010000228881836,
      "low": 7.71999979019165,
      "close": 8,
      "volume": 1200300
    },
    {
      "time": "2025-10-27",
      "open": 7.889999866485596,
      "high": 8.069999694824219,
      "low": 7.21999979019165,
      "close": 7.449999809265137,
      "volume": 1611700
    },
    {
      "time": "2025-10-28",
      "open": 7.400000095367432,
      "high": 7.46999979019165,
      "low": 7.230000019073486,
      "close": 7.309999942779541,
      "volume": 1079900
    },
    {
      "time": "2025-10-29",
      "open": 7.210000038146973,
      "high": 7.309999942779541,
      "low": 6.769999980926514,
      "close": 6.809999942779541,
      "volume": 1097600
    },
    {
      "time": "2025-10-30",
      "open": 6.849999904632568,
      "high": 6.860000133514404,
      "low": 6.360000133514404,
      "close": 6.360000133514404,
      "volume": 1348800
    },
    {
      "time": "2025-10-31",
      "open": 6.389999866485596,
      "high": 6.489999771118164,
      "low": 6.159999847412109,
      "close": 6.380000114440918,
      "volume": 1260100
    },
    {
      "time": "2025-11-03",
      "open": 6.260000228881836,
      "high": 6.340000152587891,
      "low": 6.050000190734863,
      "close": 6.179999828338623,
      "volume": 1296800
    },
    {
      "time": "2025-11-04",
      "open": 6.03000020980835,
      "high": 6.360000133514404,
      "low": 6,
      "close": 6,
      "volume": 1266500
    },
    {
      "time": "2025-11-05",
      "open": 6,
      "high": 6.550000190734863,
      "low": 5.989999771118164,
      "close": 6.409999847412109,
      "volume": 1338600
    },
    {
      "time": "2025-11-06",
      "open": 6.400000095367432,
      "high": 6.480000019073486,
      "low": 5.900000095367432,
      "close": 5.900000095367432,
      "volume": 1291900
    },
    {
      "time": "2025-11-07",
      "open": 5.849999904632568,
      "high": 6.019999980926514,
      "low": 5.800000190734863,
      "close": 5.949999809265137,
      "volume": 916600
    },
    {
      "time": "2025-11-10",
      "open": 6.070000171661377,
      "high": 6.110000133514404,
      "low": 5.860000133514404,
      "close": 5.980000019073486,
      "volume": 946900
    },
    {
      "time": "2025-11-11",
      "open": 5.920000076293945,
      "high": 5.960000038146973,
      "low": 5.449999809265137,
      "close": 5.570000171661377,
      "volume": 1781600
    },
    {
      "time": "2025-11-12",
      "open": 5.599999904632568,
      "high": 5.71999979019165,
      "low": 5.46999979019165,
      "close": 5.539999961853027,
      "volume": 1065000
    },
    {
      "time": "2025-11-13",
      "open": 5.5,
      "high": 5.820000171661377,
      "low": 5.480000019073486,
      "close": 5.75,
      "volume": 2205200
    },
    {
      "time": "2025-11-14",
      "open": 5.71999979019165,
      "high": 5.820000171661377,
      "low": 5.559999942779541,
      "close": 5.75,
      "volume": 1329100
    },
    {
      "time": "2025-11-17",
      "open": 5.699999809265137,
      "high": 6.130000114440918,
      "low": 5.300000190734863,
      "close": 5.880000114440918,
      "volume": 2362600
    },
    {
      "time": "2025-11-18",
      "open": 5.849999904632568,
      "high": 5.929999828338623,
      "low": 5.699999809265137,
      "close": 5.75,
      "volume": 1697200
    },
    {
      "time": "2025-11-19",
      "open": 5.78000020980835,
      "high": 5.829999923706055,
      "low": 5.659999847412109,
      "close": 5.670000076293945,
      "volume": 1067700
    },
    {
      "time": "2025-11-20",
      "open": 5.730000019073486,
      "high": 5.889999866485596,
      "low": 5.329999923706055,
      "close": 5.329999923706055,
      "volume": 1167100
    },
    {
      "time": "2025-11-21",
      "open": 5.409999847412109,
      "high": 6.050000190734863,
      "low": 5.369999885559082,
      "close": 6.039999961853027,
      "volume": 1553100
    },
    {
      "time": "2025-11-24",
      "open": 5.920000076293945,
      "high": 6.46999979019165,
      "low": 5.800000190734863,
      "close": 6.420000076293945,
      "volume": 2454100
    },
    {
      "time": "2025-11-25",
      "open": 6.449999809265137,
      "high": 6.710000038146973,
      "low": 6.400000095367432,
      "close": 6.630000114440918,
      "volume": 1330700
    },
    {
      "time": "2025-11-26",
      "open": 6.619999885559082,
      "high": 6.96999979019165,
      "low": 6.519999980926514,
      "close": 6.909999847412109,
      "volume": 1304600
    },
    {
      "time": "2025-11-28",
      "open": 7.300000190734863,
      "high": 7.75,
      "low": 6.599999904632568,
      "close": 7.360000133514404,
      "volume": 1705200
    },
    {
      "time": "2025-12-01",
      "open": 7.21999979019165,
      "high": 7.329999923706055,
      "low": 7.010000228881836,
      "close": 7.039999961853027,
      "volume": 1189300
    },
    {
      "time": "2025-12-02",
      "open": 7.099999904632568,
      "high": 7.199999809265137,
      "low": 6.909999847412109,
      "close": 7.019999980926514,
      "volume": 1422000
    },
    {
      "time": "2025-12-03",
      "open": 7.090000152587891,
      "high": 7.300000190734863,
      "low": 6.920000076293945,
      "close": 7.300000190734863,
      "volume": 1188700
    },
    {
      "time": "2025-12-04",
      "open": 7.389999866485596,
      "high": 7.71999979019165,
      "low": 7.320000171661377,
      "close": 7.380000114440918,
      "volume": 1596200
    },
    {
      "time": "2025-12-05",
      "open": 7.039999961853027,
      "high": 7.099999904632568,
      "low": 5.650000095367432,
      "close": 5.730000019073486,
      "volume": 4120300
    },
    {
      "time": "2025-12-08",
      "open": 6,
      "high": 6.199999809265137,
      "low": 5.880000114440918,
      "close": 6.099999904632568,
      "volume": 2163400
    },
    {
      "time": "2025-12-09",
      "open": 6.039999961853027,
      "high": 6.099999904632568,
      "low": 5.739999771118164,
      "close": 5.849999904632568,
      "volume": 1732400
    },
    {
      "time": "2025-12-10",
      "open": 5.800000190734863,
      "high": 5.849999904632568,
      "low": 5.179999828338623,
      "close": 5.480000019073486,
      "volume": 3719700
    },
    {
      "time": "2025-12-11",
      "open": 5.480000019073486,
      "high": 5.539999961853027,
      "low": 5.340000152587891,
      "close": 5.389999866485596,
      "volume": 1846200
    },
    {
      "time": "2025-12-12",
      "open": 5.400000095367432,
      "high": 5.5,
      "low": 5.110000133514404,
      "close": 5.139999866485596,
      "volume": 2467400
    },
    {
      "time": "2025-12-15",
      "open": 5.139999866485596,
      "high": 5.139999866485596,
      "low": 4.78000020980835,
      "close": 4.849999904632568,
      "volume": 3304900
    },
    {
      "time": "2025-12-16",
      "open": 4.849999904632568,
      "high": 5,
      "low": 4.849999904632568,
      "close": 4.889999866485596,
      "volume": 1299700
    },
    {
      "time": "2025-12-17",
      "open": 4.860000133514404,
      "high": 5.039999961853027,
      "low": 4.820000171661377,
      "close": 4.869999885559082,
      "volume": 1271700
    },
    {
      "time": "2025-12-18",
      "open": 4.949999809265137,
      "high": 5,
      "low": 4.889999866485596,
      "close": 4.96999979019165,
      "volume": 1359400
    },
    {
      "time": "2025-12-19",
      "open": 4.849999904632568,
      "high": 5.03000020980835,
      "low": 4.75,
      "close": 4.789999961853027,
      "volume": 1891900
    },
    {
      "time": "2025-12-22",
      "open": 4.789999961853027,
      "high": 5.239999771118164,
      "low": 4.630000114440918,
      "close": 5.119999885559082,
      "volume": 3191400
    },
    {
      "time": "2025-12-23",
      "open": 5.070000171661377,
      "high": 5.099999904632568,
      "low": 4.840000152587891,
      "close": 4.869999885559082,
      "volume": 881900
    },
    {
      "time": "2025-12-24",
      "open": 4.849999904632568,
      "high": 5,
      "low": 4.840000152587891,
      "close": 4.949999809265137,
      "volume": 690900
    },
    {
      "time": "2025-12-26",
      "open": 4.920000076293945,
      "high": 4.949999809265137,
      "low": 4.849999904632568,
      "close": 4.889999866485596,
      "volume": 681400
    },
    {
      "time": "2025-12-29",
      "open": 4.860000133514404,
      "high": 4.920000076293945,
      "low": 4.650000095367432,
      "close": 4.679999828338623,
      "volume": 1535900
    },
    {
      "time": "2025-12-30",
      "open": 4.75,
      "high": 5.079999923706055,
      "low": 4.71999979019165,
      "close": 4.860000133514404,
      "volume": 1435800
    },
    {
      "time": "2025-12-31",
      "open": 4.849999904632568,
      "high": 4.909999847412109,
      "low": 4.690000057220459,
      "close": 4.800000190734863,
      "volume": 1506500
    },
    {
      "time": "2026-01-02",
      "open": 4.760000228881836,
      "high": 4.800000190734863,
      "low": 4.599999904632568,
      "close": 4.650000095367432,
      "volume": 1356600
    },
    {
      "time": "2026-01-05",
      "open": 4.639999866485596,
      "high": 4.900000095367432,
      "low": 4.599999904632568,
      "close": 4.769999980926514,
      "volume": 1301700
    },
    {
      "time": "2026-01-06",
      "open": 4.760000228881836,
      "high": 4.869999885559082,
      "low": 4.579999923706055,
      "close": 4.820000171661377,
      "volume": 1251900
    },
    {
      "time": "2026-01-07",
      "open": 4.800000190734863,
      "high": 4.840000152587891,
      "low": 4.690000057220459,
      "close": 4.739999771118164,
      "volume": 830800
    },
    {
      "time": "2026-01-08",
      "open": 4.659999847412109,
      "high": 5.309999942779541,
      "low": 4.659999847412109,
      "close": 5.170000076293945,
      "volume": 1347200
    },
    {
      "time": "2026-01-09",
      "open": 5.230000019073486,
      "high": 5.519999980926514,
      "low": 5.159999847412109,
      "close": 5.5,
      "volume": 1390000
    },
    {
      "time": "2026-01-12",
      "open": 5.460000038146973,
      "high": 5.46999979019165,
      "low": 5.28000020980835,
      "close": 5.300000190734863,
      "volume": 879200
    },
    {
      "time": "2026-01-13",
      "open": 5.320000171661377,
      "high": 5.340000152587891,
      "low": 5.130000114440918,
      "close": 5.230000019073486,
      "volume": 727700
    },
    {
      "time": "2026-01-14",
      "open": 5.210000038146973,
      "high": 5.5,
      "low": 5.170000076293945,
      "close": 5.389999866485596,
      "volume": 1035700
    },
    {
      "time": "2026-01-15",
      "open": 4.860000133514404,
      "high": 5.400000095367432,
      "low": 4.730000019073486,
      "close": 5.400000095367432,
      "volume": 3182100
    },
    {
      "time": "2026-01-16",
      "open": 5.389999866485596,
      "high": 5.710000038146973,
      "low": 5.269999980926514,
      "close": 5.579999923706055,
      "volume": 1800000
    },
    {
      "time": "2026-01-20",
      "open": 5.429999828338623,
      "high": 5.5,
      "low": 5.170000076293945,
      "close": 5.239999771118164,
      "volume": 1627900
    },
    {
      "time": "2026-01-21",
      "open": 5.239999771118164,
      "high": 5.380000114440918,
      "low": 5.170000076293945,
      "close": 5.369999885559082,
      "volume": 1027500
    },
    {
      "time": "2026-01-22",
      "open": 5.369999885559082,
      "high": 6.050000190734863,
      "low": 5.360000133514404,
      "close": 5.760000228881836,
      "volume": 3001100
    },
    {
      "time": "2026-01-23",
      "open": 5.71999979019165,
      "high": 6.130000114440918,
      "low": 5.590000152587891,
      "close": 6.099999904632568,
      "volume": 1349000
    },
    {
      "time": "2026-01-26",
      "open": 6.150000095367432,
      "high": 6.489999771118164,
      "low": 6.070000171661377,
      "close": 6.289999961853027,
      "volume": 1548200
    },
    {
      "time": "2026-01-27",
      "open": 6.630000114440918,
      "high": 7.050000190734863,
      "low": 6.400000095367432,
      "close": 6.869999885559082,
      "volume": 1596500
    },
    {
      "time": "2026-01-28",
      "open": 6.880000114440918,
      "high": 6.960000038146973,
      "low": 6.28000020980835,
      "close": 6.400000095367432,
      "volume": 1459700
    },
    {
      "time": "2026-01-29",
      "open": 6.389999866485596,
      "high": 6.559999942779541,
      "low": 6.239999771118164,
      "close": 6.559999942779541,
      "volume": 1074300
    },
    {
      "time": "2026-01-30",
      "open": 6.449999809265137,
      "high": 6.699999809265137,
      "low": 6.360000133514404,
      "close": 6.570000171661377,
      "volume": 1208200
    },
    {
      "time": "2026-02-02",
      "open": 6.440000057220459,
      "high": 6.599999904632568,
      "low": 6.210000038146973,
      "close": 6.28000020980835,
      "volume": 1136100
    },
    {
      "time": "2026-02-03",
      "open": 6.269999980926514,
      "high": 6.579999923706055,
      "low": 6.139999866485596,
      "close": 6.289999961853027,
      "volume": 1210900
    },
    {
      "time": "2026-02-04",
      "open": 6.28000020980835,
      "high": 6.659999847412109,
      "low": 6.21999979019165,
      "close": 6.550000190734863,
      "volume": 954800
    },
    {
      "time": "2026-02-05",
      "open": 6.46999979019165,
      "high": 6.579999923706055,
      "low": 6.230000019073486,
      "close": 6.28000020980835,
      "volume": 946200
    },
    {
      "time": "2026-02-06",
      "open": 6.360000133514404,
      "high": 7.079999923706055,
      "low": 6.320000171661377,
      "close": 6.849999904632568,
      "volume": 1671200
    },
    {
      "time": "2026-02-09",
      "open": 6.900000095367432,
      "high": 7.239999771118164,
      "low": 6.559999942779541,
      "close": 7.03000020980835,
      "volume": 1356900
    },
    {
      "time": "2026-02-10",
      "open": 7.110000133514404,
      "high": 7.199999809265137,
      "low": 6.789999961853027,
      "close": 6.860000133514404,
      "volume": 644100
    },
    {
      "time": "2026-02-11",
      "open": 6.869999885559082,
      "high": 6.929999828338623,
      "low": 6.480000019073486,
      "close": 6.659999847412109,
      "volume": 894100
    },
    {
      "time": "2026-02-12",
      "open": 6.690000057220459,
      "high": 6.809999942779541,
      "low": 6.190000057220459,
      "close": 6.210000038146973,
      "volume": 846800
    },
    {
      "time": "2026-02-13",
      "open": 6.230000019073486,
      "high": 6.53000020980835,
      "low": 6.139999866485596,
      "close": 6.389999866485596,
      "volume": 1288600
    },
    {
      "time": "2026-02-17",
      "open": 6.369999885559082,
      "high": 7.110000133514404,
      "low": 6.320000171661377,
      "close": 6.849999904632568,
      "volume": 2048400
    },
    {
      "time": "2026-02-18",
      "open": 6.710000038146973,
      "high": 7.199999809265137,
      "low": 6.630000114440918,
      "close": 6.849999904632568,
      "volume": 1169400
    },
    {
      "time": "2026-02-19",
      "open": 6.78000020980835,
      "high": 7.309999942779541,
      "low": 6.71999979019165,
      "close": 7.210000038146973,
      "volume": 1409000
    },
    {
      "time": "2026-02-20",
      "open": 7.199999809265137,
      "high": 7.590000152587891,
      "low": 7.079999923706055,
      "close": 7.570000171661377,
      "volume": 1245700
    },
    {
      "time": "2026-02-23",
      "open": 7.489999771118164,
      "high": 7.840000152587891,
      "low": 7.440000057220459,
      "close": 7.789999961853027,
      "volume": 1534500
    },
    {
      "time": "2026-02-24",
      "open": 7.840000152587891,
      "high": 8.319999694824219,
      "low": 7.820000171661377,
      "close": 8.100000381469727,
      "volume": 1592500
    },
    {
      "time": "2026-02-25",
      "open": 8.039999961853027,
      "high": 8.289999961853027,
      "low": 7.849999904632568,
      "close": 8.210000038146973,
      "volume": 1101800
    },
    {
      "time": "2026-02-26",
      "open": 8.25,
      "high": 8.420000076293945,
      "low": 8.079999923706055,
      "close": 8.359999656677246,
      "volume": 1463900
    },
    {
      "time": "2026-02-27",
      "open": 8.34000015258789,
      "high": 8.34000015258789,
      "low": 6.96999979019165,
      "close": 7.489999771118164,
      "volume": 4841200
    },
    {
      "time": "2026-03-02",
      "open": 7.369999885559082,
      "high": 7.829999923706055,
      "low": 7.25,
      "close": 7.320000171661377,
      "volume": 1325900
    },
    {
      "time": "2026-03-03",
      "open": 6.800000190734863,
      "high": 7.050000190734863,
      "low": 6.570000171661377,
      "close": 7,
      "volume": 1624800
    },
    {
      "time": "2026-03-04",
      "open": 7.059999942779541,
      "high": 7.239999771118164,
      "low": 6.840000152587891,
      "close": 7.099999904632568,
      "volume": 1115100
    },
    {
      "time": "2026-03-05",
      "open": 6.920000076293945,
      "high": 7.019999980926514,
      "low": 6.619999885559082,
      "close": 6.869999885559082,
      "volume": 1368100
    },
    {
      "time": "2026-03-06",
      "open": 6.699999809265137,
      "high": 6.730000019073486,
      "low": 6.300000190734863,
      "close": 6.329999923706055,
      "volume": 1206400
    },
    {
      "time": "2026-03-09",
      "open": 6.130000114440918,
      "high": 6.519999980926514,
      "low": 6.090000152587891,
      "close": 6.440000057220459,
      "volume": 877900
    },
    {
      "time": "2026-03-10",
      "open": 6.389999866485596,
      "high": 6.590000152587891,
      "low": 6.289999961853027,
      "close": 6.400000095367432,
      "volume": 689500
    },
    {
      "time": "2026-03-11",
      "open": 6.230000019073486,
      "high": 6.320000171661377,
      "low": 6.050000190734863,
      "close": 6.179999828338623,
      "volume": 791100
    },
    {
      "time": "2026-03-12",
      "open": 6.090000152587891,
      "high": 6.159999847412109,
      "low": 5.929999828338623,
      "close": 6.119999885559082,
      "volume": 859700
    },
    {
      "time": "2026-03-13",
      "open": 6.179999828338623,
      "high": 6.289999961853027,
      "low": 5.980000019073486,
      "close": 6.050000190734863,
      "volume": 838600
    },
    {
      "time": "2026-03-16",
      "open": 6.239999771118164,
      "high": 6.239999771118164,
      "low": 5.960000038146973,
      "close": 6.050000190734863,
      "volume": 922600
    },
    {
      "time": "2026-03-17",
      "open": 6.190000057220459,
      "high": 6.260000228881836,
      "low": 5.940000057220459,
      "close": 6,
      "volume": 891400
    },
    {
      "time": "2026-03-18",
      "open": 5.929999828338623,
      "high": 6.050000190734863,
      "low": 5.769999980926514,
      "close": 5.800000190734863,
      "volume": 976500
    },
    {
      "time": "2026-03-19",
      "open": 5.739999771118164,
      "high": 5.800000190734863,
      "low": 5.590000152587891,
      "close": 5.679999828338623,
      "volume": 1002000
    },
    {
      "time": "2026-03-20",
      "open": 5.690000057220459,
      "high": 5.739999771118164,
      "low": 5.53000020980835,
      "close": 5.579999923706055,
      "volume": 1721600
    },
    {
      "time": "2026-03-23",
      "open": 5.829999923706055,
      "high": 6.119999885559082,
      "low": 5.710000038146973,
      "close": 6.099999904632568,
      "volume": 1111500
    },
    {
      "time": "2026-03-24",
      "open": 6,
      "high": 6.730000019073486,
      "low": 5.929999828338623,
      "close": 6.699999809265137,
      "volume": 1257700
    },
    {
      "time": "2026-03-25",
      "open": 6.909999847412109,
      "high": 6.920000076293945,
      "low": 6.25,
      "close": 6.380000114440918,
      "volume": 930800
    },
    {
      "time": "2026-03-26",
      "open": 6.269999980926514,
      "high": 6.880000114440918,
      "low": 6.269999980926514,
      "close": 6.610000133514404,
      "volume": 1298700
    },
    {
      "time": "2026-03-27",
      "open": 6.510000228881836,
      "high": 6.739999771118164,
      "low": 6.369999885559082,
      "close": 6.679999828338623,
      "volume": 1336400
    },
    {
      "time": "2026-03-30",
      "open": 6.849999904632568,
      "high": 8.09000015258789,
      "low": 6.760000228881836,
      "close": 7.670000076293945,
      "volume": 3506700
    },
    {
      "time": "2026-03-31",
      "open": 7.909999847412109,
      "high": 8.029999732971191,
      "low": 7.5,
      "close": 7.860000133514404,
      "volume": 1232700
    },
    {
      "time": "2026-04-01",
      "open": 7.900000095367432,
      "high": 8.350000381469727,
      "low": 7.789999961853027,
      "close": 8.180000305175781,
      "volume": 1641200
    },
    {
      "time": "2026-04-02",
      "open": 7.989999771118164,
      "high": 8.729999542236328,
      "low": 7.880000114440918,
      "close": 8.59000015258789,
      "volume": 1370500
    },
    {
      "time": "2026-04-06",
      "open": 8.5,
      "high": 9.609999656677246,
      "low": 8.5,
      "close": 9.550000190734863,
      "volume": 2086400
    },
    {
      "time": "2026-04-07",
      "open": 9.899999618530273,
      "high": 9.949999809265137,
      "low": 9.529999732971191,
      "close": 9.609999656677246,
      "volume": 1691200
    },
    {
      "time": "2026-04-08",
      "open": 9.899999618530273,
      "high": 9.949999809265137,
      "low": 9.520000457763672,
      "close": 9.600000381469727,
      "volume": 1403100
    },
    {
      "time": "2026-04-09",
      "open": 9.510000228881836,
      "high": 10.109999656677246,
      "low": 9.510000228881836,
      "close": 9.84000015258789,
      "volume": 1069900
    },
    {
      "time": "2026-04-10",
      "open": 9.899999618530273,
      "high": 10.15999984741211,
      "low": 9.710000038146973,
      "close": 9.789999961853027,
      "volume": 762200
    },
    {
      "time": "2026-04-13",
      "open": 9.899999618530273,
      "high": 10.300000190734863,
      "low": 9.880000114440918,
      "close": 10.1899995803833,
      "volume": 960300
    },
    {
      "time": "2026-04-14",
      "open": 10.15999984741211,
      "high": 10.420000076293945,
      "low": 10.130000114440918,
      "close": 10.420000076293945,
      "volume": 735200
    },
    {
      "time": "2026-04-15",
      "open": 10.399999618530273,
      "high": 10.420000076293945,
      "low": 9.9399995803833,
      "close": 10.380000114440918,
      "volume": 1227400
    },
    {
      "time": "2026-04-16",
      "open": 10.399999618530273,
      "high": 10.729999542236328,
      "low": 10.25,
      "close": 10.579999923706055,
      "volume": 1049500
    },
    {
      "time": "2026-04-17",
      "open": 10.6899995803833,
      "high": 10.789999961853027,
      "low": 10.510000228881836,
      "close": 10.510000228881836,
      "volume": 977400
    },
    {
      "time": "2026-04-20",
      "open": 10.569999694824219,
      "high": 11.770000457763672,
      "low": 10.470000267028809,
      "close": 11.460000038146973,
      "volume": 2819000
    },
    {
      "time": "2026-04-21",
      "open": 11.4399995803833,
      "high": 11.960000038146973,
      "low": 11.260000228881836,
      "close": 11.8100004196167,
      "volume": 1675000
    },
    {
      "time": "2026-04-22",
      "open": 11.9399995803833,
      "high": 11.979999542236328,
      "low": 11.5,
      "close": 11.680000305175781,
      "volume": 845900
    },
    {
      "time": "2026-04-23",
      "open": 11.630000114440918,
      "high": 11.720000267028809,
      "low": 11.270000457763672,
      "close": 11.4399995803833,
      "volume": 545200
    },
    {
      "time": "2026-04-24",
      "open": 11.449999809265137,
      "high": 11.550000190734863,
      "low": 11.399999618530273,
      "close": 11.489999771118164,
      "volume": 444100
    },
    {
      "time": "2026-04-27",
      "open": 11.460000038146973,
      "high": 11.6899995803833,
      "low": 11.420000076293945,
      "close": 11.600000381469727,
      "volume": 707900
    },
    {
      "time": "2026-04-28",
      "open": 11.619999885559082,
      "high": 11.850000381469727,
      "low": 11.550000190734863,
      "close": 11.800000190734863,
      "volume": 540500
    },
    {
      "time": "2026-04-29",
      "open": 11.5600004196167,
      "high": 11.670000076293945,
      "low": 11.229999542236328,
      "close": 11.350000381469727,
      "volume": 678400
    },
    {
      "time": "2026-04-30",
      "open": 11.329999923706055,
      "high": 11.90999984741211,
      "low": 10.899999618530273,
      "close": 11.8100004196167,
      "volume": 1067100
    },
    {
      "time": "2026-05-01",
      "open": 11.899999618530273,
      "high": 11.899999618530273,
      "low": 11.520000457763672,
      "close": 11.800000190734863,
      "volume": 1094700
    },
    {
      "time": "2026-05-04",
      "open": 11.760000228881836,
      "high": 12.029999732971191,
      "low": 11.619999885559082,
      "close": 11.770000457763672,
      "volume": 649000
    },
    {
      "time": "2026-05-05",
      "open": 11.8100004196167,
      "high": 11.850000381469727,
      "low": 11.470000267028809,
      "close": 11.630000114440918,
      "volume": 439000
    },
    {
      "time": "2026-05-06",
      "open": 11.4399995803833,
      "high": 11.75,
      "low": 11.420000076293945,
      "close": 11.619999885559082,
      "volume": 528000
    },
    {
      "time": "2026-05-07",
      "open": 11.970000267028809,
      "high": 12.640000343322754,
      "low": 10.369999885559082,
      "close": 12.029999732971191,
      "volume": 2451100
    },
    {
      "time": "2026-05-08",
      "open": 11.90999984741211,
      "high": 12.59000015258789,
      "low": 11.819999694824219,
      "close": 12.479999542236328,
      "volume": 1118000
    },
    {
      "time": "2026-05-11",
      "open": 12.140000343322754,
      "high": 12.470000267028809,
      "low": 11.960000038146973,
      "close": 12.210000038146973,
      "volume": 952400
    },
    {
      "time": "2026-05-12",
      "open": 11.850000381469727,
      "high": 12.5,
      "low": 11.220000267028809,
      "close": 11.970000267028809,
      "volume": 1786600
    },
    {
      "time": "2026-05-13",
      "open": 11.869999885559082,
      "high": 12.119999885559082,
      "low": 11.6899995803833,
      "close": 11.869999885559082,
      "volume": 570300
    },
    {
      "time": "2026-05-14",
      "open": 11.989999771118164,
      "high": 12.220000267028809,
      "low": 11.649999618530273,
      "close": 12.0600004196167,
      "volume": 1039300
    },
    {
      "time": "2026-05-15",
      "open": 11.960000038146973,
      "high": 12.279999732971191,
      "low": 11.630000114440918,
      "close": 11.970000267028809,
      "volume": 1121700
    },
    {
      "time": "2026-05-18",
      "open": 12.010000228881836,
      "high": 12.09000015258789,
      "low": 11.670000076293945,
      "close": 12.020000457763672,
      "volume": 683300
    },
    {
      "time": "2026-05-19",
      "open": 11.930000305175781,
      "high": 12.0600004196167,
      "low": 11.649999618530273,
      "close": 11.9399995803833,
      "volume": 615300
    },
    {
      "time": "2026-05-20",
      "open": 11.920000076293945,
      "high": 12.130000114440918,
      "low": 11.699999809265137,
      "close": 11.850000381469727,
      "volume": 720200
    },
    {
      "time": "2026-05-21",
      "open": 11.869999885559082,
      "high": 12.079999923706055,
      "low": 11.630000114440918,
      "close": 11.699999809265137,
      "volume": 680500
    },
    {
      "time": "2026-05-22",
      "open": 11.699999809265137,
      "high": 11.9399995803833,
      "low": 11.289999961853027,
      "close": 11.460000038146973,
      "volume": 640400
    },
    {
      "time": "2026-05-26",
      "open": 11.479999542236328,
      "high": 11.649999618530273,
      "low": 11.420000076293945,
      "close": 11.59000015258789,
      "volume": 1122400
    },
    {
      "time": "2026-05-27",
      "open": 11.729999542236328,
      "high": 11.960000038146973,
      "low": 11.25,
      "close": 11.5600004196167,
      "volume": 585800
    },
    {
      "time": "2026-05-28",
      "open": 11.420000076293945,
      "high": 11.850000381469727,
      "low": 11.279999732971191,
      "close": 11.420000076293945,
      "volume": 754500
    },
    {
      "time": "2026-05-29",
      "open": 11.34000015258789,
      "high": 11.59000015258789,
      "low": 11.25,
      "close": 11.350000381469727,
      "volume": 1357500
    },
    {
      "time": "2026-06-01",
      "open": 11.140000343322754,
      "high": 11.279999732971191,
      "low": 10.90999984741211,
      "close": 10.989999771118164,
      "volume": 628700
    },
    {
      "time": "2026-06-02",
      "open": 10.850000381469727,
      "high": 11.0600004196167,
      "low": 10.680000305175781,
      "close": 10.979999542236328,
      "volume": 831300
    },
    {
      "time": "2026-06-03",
      "open": 10.869999885559082,
      "high": 10.880000114440918,
      "low": 10.550000190734863,
      "close": 10.6899995803833,
      "volume": 656300
    },
    {
      "time": "2026-06-04",
      "open": 10.779999732971191,
      "high": 10.930000305175781,
      "low": 10.670000076293945,
      "close": 10.670000076293945,
      "volume": 902700
    },
    {
      "time": "2026-06-05",
      "open": 10.65999984741211,
      "high": 10.75,
      "low": 10.489999771118164,
      "close": 10.640000343322754,
      "volume": 558800
    },
    {
      "time": "2026-06-08",
      "open": 10.710000038146973,
      "high": 10.90999984741211,
      "low": 10.369999885559082,
      "close": 10.369999885559082,
      "volume": 712000
    },
    {
      "time": "2026-06-09",
      "open": 10.539999961853027,
      "high": 10.710000038146973,
      "low": 10.34000015258789,
      "close": 10.640000343322754,
      "volume": 1085800
    },
    {
      "time": "2026-06-10",
      "open": 10.640000343322754,
      "high": 11.109999656677246,
      "low": 10.609999656677246,
      "close": 10.920000076293945,
      "volume": 1656600
    },
    {
      "time": "2026-06-11",
      "open": 10.34000015258789,
      "high": 10.520000457763672,
      "low": 9.600000381469727,
      "close": 10.079999923706055,
      "volume": 2675600
    },
    {
      "time": "2026-06-12",
      "open": 10.239999771118164,
      "high": 10.6899995803833,
      "low": 10.1899995803833,
      "close": 10.279999732971191,
      "volume": 1310500
    },
    {
      "time": "2026-06-15",
      "open": 10.329999923706055,
      "high": 10.489999771118164,
      "low": 10.180000305175781,
      "close": 10.260000228881836,
      "volume": 1232100
    },
    {
      "time": "2026-06-16",
      "open": 10.329999923706055,
      "high": 10.460000038146973,
      "low": 10.010000228881836,
      "close": 10.140000343322754,
      "volume": 718100
    },
    {
      "time": "2026-06-17",
      "open": 10.020000457763672,
      "high": 10.350000381469727,
      "low": 9.920000076293945,
      "close": 9.920000076293945,
      "volume": 655600
    },
    {
      "time": "2026-06-18",
      "open": 9.949999809265137,
      "high": 10.119999885559082,
      "low": 9.8100004196167,
      "close": 10.109999656677246,
      "volume": 1053400
    },
    {
      "time": "2026-06-22",
      "open": 10.09000015258789,
      "high": 10.65999984741211,
      "low": 9.9399995803833,
      "close": 10.329999923706055,
      "volume": 1090900
    },
    {
      "time": "2026-06-23",
      "open": 10.25,
      "high": 10.539999961853027,
      "low": 10.130000114440918,
      "close": 10.25,
      "volume": 563400
    },
    {
      "time": "2026-06-24",
      "open": 10.239999771118164,
      "high": 10.34000015258789,
      "low": 10.039999961853027,
      "close": 10.149999618530273,
      "volume": 525400
    },
    {
      "time": "2026-06-25",
      "open": 10.239999771118164,
      "high": 10.279999732971191,
      "low": 9.789999961853027,
      "close": 9.850000381469727,
      "volume": 487200
    },
    {
      "time": "2026-06-26",
      "open": 9.84000015258789,
      "high": 10.40999984741211,
      "low": 9.829999923706055,
      "close": 10.40999984741211,
      "volume": 2219700
    },
    {
      "time": "2026-06-29",
      "open": 10.40999984741211,
      "high": 10.449999809265137,
      "low": 10.119999885559082,
      "close": 10.149999618530273,
      "volume": 616100
    },
    {
      "time": "2026-06-30",
      "open": 10.180000305175781,
      "high": 10.6899995803833,
      "low": 9.979999542236328,
      "close": 10.65999984741211,
      "volume": 811000
    },
    {
      "time": "2026-07-01",
      "open": 10.5,
      "high": 11.699999809265137,
      "low": 10.479999542236328,
      "close": 11.59000015258789,
      "volume": 1172300
    },
    {
      "time": "2026-07-02",
      "open": 11.609999656677246,
      "high": 11.710000038146973,
      "low": 10.529999732971191,
      "close": 10.609999656677246,
      "volume": 1069200
    },
    {
      "time": "2026-07-06",
      "open": 10.710000038146973,
      "high": 10.729999542236328,
      "low": 10.0600004196167,
      "close": 10.210000038146973,
      "volume": 803900
    },
    {
      "time": "2026-07-07",
      "open": 10.180000305175781,
      "high": 10.199999809265137,
      "low": 9.899999618530273,
      "close": 10.050000190734863,
      "volume": 706900
    },
    {
      "time": "2026-07-08",
      "open": 9.890000343322754,
      "high": 10.180000305175781,
      "low": 9.890000343322754,
      "close": 10.079999923706055,
      "volume": 619600
    },
    {
      "time": "2026-07-09",
      "open": 10.130000114440918,
      "high": 10.289999961853027,
      "low": 9.960000038146973,
      "close": 10.149999618530273,
      "volume": 618300
    },
    {
      "time": "2026-07-10",
      "open": 10.140000343322754,
      "high": 10.220000267028809,
      "low": 10,
      "close": 10.0600004196167,
      "volume": 696300
    },
    {
      "time": "2026-07-13",
      "open": 10.699999809265137,
      "high": 10.9399995803833,
      "low": 9.829999923706055,
      "close": 9.930000305175781,
      "volume": 1452600
    },
    {
      "time": "2026-07-14",
      "open": 9.880000114440918,
      "high": 10.050000190734863,
      "low": 9.739999771118164,
      "close": 9.75,
      "volume": 669300
    },
    {
      "time": "2026-07-15",
      "open": 9.8100004196167,
      "high": 10,
      "low": 9.699999809265137,
      "close": 9.859999656677246,
      "volume": 576200
    },
    {
      "time": "2026-07-16",
      "open": 10.039999961853027,
      "high": 10.729999542236328,
      "low": 9.979999542236328,
      "close": 10.460000038146973,
      "volume": 974400
    },
    {
      "time": "2026-07-17",
      "open": 10.359999656677246,
      "high": 10.739999771118164,
      "low": 10.199999809265137,
      "close": 10.329999923706055,
      "volume": 604200
    },
    {
      "time": "2026-07-20",
      "open": 10.369999885559082,
      "high": 10.380000114440918,
      "low": 9.989999771118164,
      "close": 10,
      "volume": 451600
    },
    {
      "time": "2026-07-21",
      "open": 10,
      "high": 10.40999984741211,
      "low": 9.989999771118164,
      "close": 10.229999542236328,
      "volume": 554400
    },
    {
      "time": "2026-07-22",
      "open": 10.1899995803833,
      "high": 10.539999961853027,
      "low": 10.170000076293945,
      "close": 10.34000015258789,
      "volume": 363700
    },
    {
      "time": "2026-07-23",
      "open": 10.210000038146973,
      "high": 10.260000228881836,
      "low": 9.869999885559082,
      "close": 9.90999984741211,
      "volume": 528900
    },
    {
      "time": "2026-07-24",
      "open": 9.9399995803833,
      "high": 10.229999542236328,
      "low": 9.880000114440918,
      "close": 10.029999732971191,
      "volume": 443700
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 7.026000013351441
    },
    {
      "time": "2025-10-06",
      "value": 7.0238000106811525
    },
    {
      "time": "2025-10-07",
      "value": 7.018200006484985
    },
    {
      "time": "2025-10-08",
      "value": 7.018400001525879
    },
    {
      "time": "2025-10-09",
      "value": 7.0364000034332275
    },
    {
      "time": "2025-10-10",
      "value": 7.0756000137329105
    },
    {
      "time": "2025-10-13",
      "value": 7.117600002288818
    },
    {
      "time": "2025-10-14",
      "value": 7.159400005340576
    },
    {
      "time": "2025-10-15",
      "value": 7.181399993896484
    },
    {
      "time": "2025-10-16",
      "value": 7.199799995422364
    },
    {
      "time": "2025-10-17",
      "value": 7.21
    },
    {
      "time": "2025-10-20",
      "value": 7.230999994277954
    },
    {
      "time": "2025-10-21",
      "value": 7.2585999965667725
    },
    {
      "time": "2025-10-22",
      "value": 7.2657999992370605
    },
    {
      "time": "2025-10-23",
      "value": 7.266799993515015
    },
    {
      "time": "2025-10-24",
      "value": 7.277799997329712
    },
    {
      "time": "2025-10-27",
      "value": 7.279999990463256
    },
    {
      "time": "2025-10-28",
      "value": 7.280199985504151
    },
    {
      "time": "2025-10-29",
      "value": 7.27019998550415
    },
    {
      "time": "2025-10-30",
      "value": 7.254199991226196
    },
    {
      "time": "2025-10-31",
      "value": 7.238799991607666
    },
    {
      "time": "2025-11-03",
      "value": 7.20939998626709
    },
    {
      "time": "2025-11-04",
      "value": 7.17559998512268
    },
    {
      "time": "2025-11-05",
      "value": 7.15399998664856
    },
    {
      "time": "2025-11-06",
      "value": 7.1213999843597415
    },
    {
      "time": "2025-11-07",
      "value": 7.096599979400635
    },
    {
      "time": "2025-11-10",
      "value": 7.0661999797821045
    },
    {
      "time": "2025-11-11",
      "value": 7.0329999828338625
    },
    {
      "time": "2025-11-12",
      "value": 6.999999980926514
    },
    {
      "time": "2025-11-13",
      "value": 6.969199981689453
    },
    {
      "time": "2025-11-14",
      "value": 6.938599977493286
    },
    {
      "time": "2025-11-17",
      "value": 6.911599979400635
    },
    {
      "time": "2025-11-18",
      "value": 6.8839999771118165
    },
    {
      "time": "2025-11-19",
      "value": 6.856999979019165
    },
    {
      "time": "2025-11-20",
      "value": 6.8199999809265135
    },
    {
      "time": "2025-11-21",
      "value": 6.800599975585937
    },
    {
      "time": "2025-11-24",
      "value": 6.788599977493286
    },
    {
      "time": "2025-11-25",
      "value": 6.775199975967407
    },
    {
      "time": "2025-11-26",
      "value": 6.770199975967407
    },
    {
      "time": "2025-11-28",
      "value": 6.771399974822998
    },
    {
      "time": "2025-12-01",
      "value": 6.7681999778747555
    },
    {
      "time": "2025-12-02",
      "value": 6.766199979782105
    },
    {
      "time": "2025-12-03",
      "value": 6.76939998626709
    },
    {
      "time": "2025-12-04",
      "value": 6.778199987411499
    },
    {
      "time": "2025-12-05",
      "value": 6.757999992370605
    },
    {
      "time": "2025-12-08",
      "value": 6.745599994659424
    },
    {
      "time": "2025-12-09",
      "value": 6.7307999897003175
    },
    {
      "time": "2025-12-10",
      "value": 6.707999992370605
    },
    {
      "time": "2025-12-11",
      "value": 6.684599990844727
    },
    {
      "time": "2025-12-12",
      "value": 6.65399998664856
    },
    {
      "time": "2025-12-15",
      "value": 6.616399984359742
    },
    {
      "time": "2025-12-16",
      "value": 6.57979998588562
    },
    {
      "time": "2025-12-17",
      "value": 6.547399988174439
    },
    {
      "time": "2025-12-18",
      "value": 6.515999984741211
    },
    {
      "time": "2025-12-19",
      "value": 6.46479998588562
    },
    {
      "time": "2025-12-22",
      "value": 6.400199975967407
    },
    {
      "time": "2025-12-23",
      "value": 6.3279999828338624
    },
    {
      "time": "2025-12-24",
      "value": 6.25499997138977
    },
    {
      "time": "2025-12-26",
      "value": 6.190599975585937
    },
    {
      "time": "2025-12-29",
      "value": 6.13459997177124
    },
    {
      "time": "2025-12-30",
      "value": 6.085799970626831
    },
    {
      "time": "2025-12-31",
      "value": 6.025199975967407
    },
    {
      "time": "2026-01-02",
      "value": 5.957399978637695
    },
    {
      "time": "2026-01-05",
      "value": 5.907199974060059
    },
    {
      "time": "2026-01-06",
      "value": 5.850799980163575
    },
    {
      "time": "2026-01-07",
      "value": 5.785599975585938
    },
    {
      "time": "2026-01-08",
      "value": 5.739999980926513
    },
    {
      "time": "2026-01-09",
      "value": 5.703799982070922
    },
    {
      "time": "2026-01-12",
      "value": 5.6735999870300295
    },
    {
      "time": "2026-01-13",
      "value": 5.650999984741211
    },
    {
      "time": "2026-01-14",
      "value": 5.631199979782105
    },
    {
      "time": "2026-01-15",
      "value": 5.615599985122681
    },
    {
      "time": "2026-01-16",
      "value": 5.607199983596802
    },
    {
      "time": "2026-01-20",
      "value": 5.583799982070923
    },
    {
      "time": "2026-01-21",
      "value": 5.573199977874756
    },
    {
      "time": "2026-01-22",
      "value": 5.56939998626709
    },
    {
      "time": "2026-01-23",
      "value": 5.571799983978272
    },
    {
      "time": "2026-01-26",
      "value": 5.586199979782105
    },
    {
      "time": "2026-01-27",
      "value": 5.612799978256225
    },
    {
      "time": "2026-01-28",
      "value": 5.625799980163574
    },
    {
      "time": "2026-01-29",
      "value": 5.641999979019165
    },
    {
      "time": "2026-01-30",
      "value": 5.655799980163574
    },
    {
      "time": "2026-02-02",
      "value": 5.6663999843597415
    },
    {
      "time": "2026-02-03",
      "value": 5.678799982070923
    },
    {
      "time": "2026-02-04",
      "value": 5.703199987411499
    },
    {
      "time": "2026-02-05",
      "value": 5.707999992370605
    },
    {
      "time": "2026-02-06",
      "value": 5.716599988937378
    },
    {
      "time": "2026-02-09",
      "value": 5.724599990844727
    },
    {
      "time": "2026-02-10",
      "value": 5.723599996566772
    },
    {
      "time": "2026-02-11",
      "value": 5.709599990844726
    },
    {
      "time": "2026-02-12",
      "value": 5.692999992370606
    },
    {
      "time": "2026-02-13",
      "value": 5.680399990081787
    },
    {
      "time": "2026-02-17",
      "value": 5.671399984359741
    },
    {
      "time": "2026-02-18",
      "value": 5.660799980163574
    },
    {
      "time": "2026-02-19",
      "value": 5.690399980545044
    },
    {
      "time": "2026-02-20",
      "value": 5.71979998588562
    },
    {
      "time": "2026-02-23",
      "value": 5.7585999870300295
    },
    {
      "time": "2026-02-24",
      "value": 5.810999994277954
    },
    {
      "time": "2026-02-25",
      "value": 5.867399997711182
    },
    {
      "time": "2026-02-26",
      "value": 5.931799993515015
    },
    {
      "time": "2026-02-27",
      "value": 5.9845999908447265
    },
    {
      "time": "2026-03-02",
      "value": 6.033199996948242
    },
    {
      "time": "2026-03-03",
      "value": 6.07579999923706
    },
    {
      "time": "2026-03-04",
      "value": 6.118400001525879
    },
    {
      "time": "2026-03-05",
      "value": 6.16
    },
    {
      "time": "2026-03-06",
      "value": 6.18420000076294
    },
    {
      "time": "2026-03-09",
      "value": 6.215600004196167
    },
    {
      "time": "2026-03-10",
      "value": 6.244600009918213
    },
    {
      "time": "2026-03-11",
      "value": 6.270400009155273
    },
    {
      "time": "2026-03-12",
      "value": 6.299200010299683
    },
    {
      "time": "2026-03-13",
      "value": 6.323000011444091
    },
    {
      "time": "2026-03-16",
      "value": 6.348000011444092
    },
    {
      "time": "2026-03-17",
      "value": 6.375000009536743
    },
    {
      "time": "2026-03-18",
      "value": 6.39560001373291
    },
    {
      "time": "2026-03-19",
      "value": 6.412800006866455
    },
    {
      "time": "2026-03-20",
      "value": 6.429600009918213
    },
    {
      "time": "2026-03-23",
      "value": 6.448200006484985
    },
    {
      "time": "2026-03-24",
      "value": 6.472200002670288
    },
    {
      "time": "2026-03-25",
      "value": 6.493800001144409
    },
    {
      "time": "2026-03-26",
      "value": 6.521400003433228
    },
    {
      "time": "2026-03-27",
      "value": 6.547200002670288
    },
    {
      "time": "2026-03-30",
      "value": 6.592600002288818
    },
    {
      "time": "2026-03-31",
      "value": 6.638200006484985
    },
    {
      "time": "2026-04-01",
      "value": 6.697000017166138
    },
    {
      "time": "2026-04-02",
      "value": 6.761400022506714
    },
    {
      "time": "2026-04-06",
      "value": 6.837200021743774
    },
    {
      "time": "2026-04-07",
      "value": 6.907400016784668
    },
    {
      "time": "2026-04-08",
      "value": 6.973600025177002
    },
    {
      "time": "2026-04-09",
      "value": 7.033000030517578
    },
    {
      "time": "2026-04-10",
      "value": 7.10080002784729
    },
    {
      "time": "2026-04-13",
      "value": 7.173400020599365
    },
    {
      "time": "2026-04-14",
      "value": 7.250400018692017
    },
    {
      "time": "2026-04-15",
      "value": 7.332400016784668
    },
    {
      "time": "2026-04-16",
      "value": 7.4182000160217285
    },
    {
      "time": "2026-04-17",
      "value": 7.497400016784668
    },
    {
      "time": "2026-04-20",
      "value": 7.601000013351441
    },
    {
      "time": "2026-04-21",
      "value": 7.700200023651123
    },
    {
      "time": "2026-04-22",
      "value": 7.7932000255584715
    },
    {
      "time": "2026-04-23",
      "value": 7.884800014495849
    },
    {
      "time": "2026-04-24",
      "value": 7.981400012969971
    },
    {
      "time": "2026-04-27",
      "value": 8.089200019836426
    },
    {
      "time": "2026-04-28",
      "value": 8.19740002632141
    },
    {
      "time": "2026-04-29",
      "value": 8.287400035858154
    },
    {
      "time": "2026-04-30",
      "value": 8.386600046157836
    },
    {
      "time": "2026-05-01",
      "value": 8.478400049209595
    },
    {
      "time": "2026-05-04",
      "value": 8.56240005493164
    },
    {
      "time": "2026-05-05",
      "value": 8.639200057983398
    },
    {
      "time": "2026-05-06",
      "value": 8.709600048065186
    },
    {
      "time": "2026-05-07",
      "value": 8.78600004196167
    },
    {
      "time": "2026-05-08",
      "value": 8.868400039672851
    },
    {
      "time": "2026-05-11",
      "value": 8.962800045013427
    },
    {
      "time": "2026-05-12",
      "value": 9.055800046920776
    },
    {
      "time": "2026-05-13",
      "value": 9.153200044631959
    },
    {
      "time": "2026-05-14",
      "value": 9.252400054931641
    },
    {
      "time": "2026-05-15",
      "value": 9.354400062561036
    },
    {
      "time": "2026-05-18",
      "value": 9.468200073242187
    },
    {
      "time": "2026-05-19",
      "value": 9.578200063705445
    },
    {
      "time": "2026-05-20",
      "value": 9.68720006942749
    },
    {
      "time": "2026-05-21",
      "value": 9.79760006904602
    },
    {
      "time": "2026-05-22",
      "value": 9.90440007209778
    },
    {
      "time": "2026-05-26",
      "value": 10.015200071334839
    },
    {
      "time": "2026-05-27",
      "value": 10.125400075912475
    },
    {
      "time": "2026-05-28",
      "value": 10.233800077438355
    },
    {
      "time": "2026-05-29",
      "value": 10.344800081253052
    },
    {
      "time": "2026-06-01",
      "value": 10.451000080108642
    },
    {
      "time": "2026-06-02",
      "value": 10.559000072479249
    },
    {
      "time": "2026-06-03",
      "value": 10.650800065994263
    },
    {
      "time": "2026-06-04",
      "value": 10.730200071334838
    },
    {
      "time": "2026-06-05",
      "value": 10.815400075912475
    },
    {
      "time": "2026-06-08",
      "value": 10.890600070953369
    },
    {
      "time": "2026-06-09",
      "value": 10.969800081253052
    },
    {
      "time": "2026-06-10",
      "value": 11.034800081253051
    },
    {
      "time": "2026-06-11",
      "value": 11.079200077056885
    },
    {
      "time": "2026-06-12",
      "value": 11.121200065612793
    },
    {
      "time": "2026-06-15",
      "value": 11.154600067138672
    },
    {
      "time": "2026-06-16",
      "value": 11.166400070190429
    },
    {
      "time": "2026-06-17",
      "value": 11.172600078582764
    },
    {
      "time": "2026-06-18",
      "value": 11.182800064086914
    },
    {
      "time": "2026-06-22",
      "value": 11.192600059509278
    },
    {
      "time": "2026-06-23",
      "value": 11.201800060272216
    },
    {
      "time": "2026-06-24",
      "value": 11.201000061035156
    },
    {
      "time": "2026-06-25",
      "value": 11.189600067138672
    },
    {
      "time": "2026-06-26",
      "value": 11.190200061798096
    },
    {
      "time": "2026-06-29",
      "value": 11.181600055694581
    },
    {
      "time": "2026-06-30",
      "value": 11.184600048065185
    },
    {
      "time": "2026-07-01",
      "value": 11.187200050354004
    },
    {
      "time": "2026-07-02",
      "value": 11.163200035095215
    },
    {
      "time": "2026-07-06",
      "value": 11.133800029754639
    },
    {
      "time": "2026-07-07",
      "value": 11.10600004196167
    },
    {
      "time": "2026-07-08",
      "value": 11.077800045013428
    },
    {
      "time": "2026-07-09",
      "value": 11.048800029754638
    },
    {
      "time": "2026-07-10",
      "value": 11.014000034332275
    },
    {
      "time": "2026-07-13",
      "value": 10.985600032806396
    },
    {
      "time": "2026-07-14",
      "value": 10.944400024414062
    },
    {
      "time": "2026-07-15",
      "value": 10.90560001373291
    },
    {
      "time": "2026-07-16",
      "value": 10.879400005340576
    },
    {
      "time": "2026-07-17",
      "value": 10.853400001525879
    },
    {
      "time": "2026-07-20",
      "value": 10.821000003814698
    },
    {
      "time": "2026-07-21",
      "value": 10.785
    },
    {
      "time": "2026-07-22",
      "value": 10.74220001220703
    },
    {
      "time": "2026-07-23",
      "value": 10.696200008392333
    },
    {
      "time": "2026-07-24",
      "value": 10.657399997711181
    }
  ],
  "analysis": null
}