{
  "ok": true,
  "cached": false,
  "ticker": "COLB",
  "price": 30.26,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-15",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Columbia Banking System Unit Prices Subordinated Notes",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/columbia-banking-system-unit-prices-140415635.html",
      "published": "2026-09-14"
    },
    {
      "title": "Columbia Banking System Announces Pricing of Subordinated Notes",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/columbia-banking-system-announces-pricing-121500502.html",
      "published": "2026-09-14"
    },
    {
      "title": "Can EWBC's Organic Growth Strategy Fuel Future Revenue Gains?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ewbcs-organic-growth-strategy-fuel-164600188.html",
      "published": "2026-09-10"
    },
    {
      "title": "Columbia Banking System to Present at the Barclays Global Financial Services Conference",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/columbia-banking-system-present-barclays-121500610.html",
      "published": "2026-09-08"
    },
    {
      "title": "DA Davidson Upgrades Columbia Banking System to Buy From Neutral, Adjusts PT to $36 From $33",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/da-davidson-upgrades-columbia-banking-102545879.html",
      "published": "2026-09-01"
    },
    {
      "title": "1 Cash-Heavy Stock to Target This Week and 2 We Brush Off",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-cash-heavy-stock-target-145652326.html",
      "published": "2026-08-28"
    },
    {
      "title": "1 Bank Stock with Exciting Potential and 2 Facing Challenges",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-bank-stock-exciting-potential-085113127.html",
      "published": "2026-08-26"
    },
    {
      "title": "Columbia Banking System (COLB) Stock Looks Below Fair Value While Value Checks Stay Mixed",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/columbia-banking-system-colb-stock-030921099.html",
      "published": "2026-08-26"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 26.639999389648438,
      "high": 26.700000762939453,
      "low": 25.729999542236328,
      "close": 25.84000015258789,
      "volume": 4839500
    },
    {
      "time": "2025-09-16",
      "open": 25.690000534057617,
      "high": 25.989999771118164,
      "low": 25.100000381469727,
      "close": 25.360000610351562,
      "volume": 4500600
    },
    {
      "time": "2025-09-17",
      "open": 25.459999084472656,
      "high": 26.5,
      "low": 25.450000762939453,
      "close": 25.81999969482422,
      "volume": 4020900
    },
    {
      "time": "2025-09-18",
      "open": 26,
      "high": 26.950000762939453,
      "low": 25.81999969482422,
      "close": 26.90999984741211,
      "volume": 4616300
    },
    {
      "time": "2025-09-19",
      "open": 26.940000534057617,
      "high": 26.969999313354492,
      "low": 26.450000762939453,
      "close": 26.549999237060547,
      "volume": 14335800
    },
    {
      "time": "2025-09-22",
      "open": 26.420000076293945,
      "high": 26.6299991607666,
      "low": 26.059999465942383,
      "close": 26.09000015258789,
      "volume": 4791500
    },
    {
      "time": "2025-09-23",
      "open": 26.219999313354492,
      "high": 26.770000457763672,
      "low": 26.209999084472656,
      "close": 26.389999389648438,
      "volume": 3205300
    },
    {
      "time": "2025-09-24",
      "open": 26.389999389648438,
      "high": 26.6299991607666,
      "low": 25.940000534057617,
      "close": 26.149999618530273,
      "volume": 6015500
    },
    {
      "time": "2025-09-25",
      "open": 25.8799991607666,
      "high": 26.18000030517578,
      "low": 25.440000534057617,
      "close": 25.799999237060547,
      "volume": 6527600
    },
    {
      "time": "2025-09-26",
      "open": 25.90999984741211,
      "high": 26.190000534057617,
      "low": 25.670000076293945,
      "close": 26.059999465942383,
      "volume": 4168400
    },
    {
      "time": "2025-09-29",
      "open": 26.190000534057617,
      "high": 26.200000762939453,
      "low": 25.389999389648438,
      "close": 25.65999984741211,
      "volume": 5370300
    },
    {
      "time": "2025-09-30",
      "open": 25.690000534057617,
      "high": 25.81999969482422,
      "low": 25.260000228881836,
      "close": 25.739999771118164,
      "volume": 4693200
    },
    {
      "time": "2025-10-01",
      "open": 25.610000610351562,
      "high": 25.979999542236328,
      "low": 25.530000686645508,
      "close": 25.959999084472656,
      "volume": 6423200
    },
    {
      "time": "2025-10-02",
      "open": 25.93000030517578,
      "high": 26.110000610351562,
      "low": 25.540000915527344,
      "close": 25.93000030517578,
      "volume": 4104500
    },
    {
      "time": "2025-10-03",
      "open": 25.959999084472656,
      "high": 26.549999237060547,
      "low": 25.809999465942383,
      "close": 26.40999984741211,
      "volume": 5544100
    },
    {
      "time": "2025-10-06",
      "open": 26.700000762939453,
      "high": 27.31999969482422,
      "low": 26.399999618530273,
      "close": 26.579999923706055,
      "volume": 7029300
    },
    {
      "time": "2025-10-07",
      "open": 26.649999618530273,
      "high": 26.920000076293945,
      "low": 26.15999984741211,
      "close": 26.190000534057617,
      "volume": 5899400
    },
    {
      "time": "2025-10-08",
      "open": 26.200000762939453,
      "high": 26.239999771118164,
      "low": 25.639999389648438,
      "close": 25.639999389648438,
      "volume": 4947200
    },
    {
      "time": "2025-10-09",
      "open": 25.639999389648438,
      "high": 25.899999618530273,
      "low": 25.31999969482422,
      "close": 25.65999984741211,
      "volume": 5117200
    },
    {
      "time": "2025-10-10",
      "open": 26.049999237060547,
      "high": 26.68000030517578,
      "low": 24.899999618530273,
      "close": 24.899999618530273,
      "volume": 4985100
    },
    {
      "time": "2025-10-13",
      "open": 25.3700008392334,
      "high": 25.790000915527344,
      "low": 25.010000228881836,
      "close": 25.709999084472656,
      "volume": 6555500
    },
    {
      "time": "2025-10-14",
      "open": 25.5,
      "high": 26.8700008392334,
      "low": 25.479999542236328,
      "close": 26.739999771118164,
      "volume": 5349100
    },
    {
      "time": "2025-10-15",
      "open": 26.799999237060547,
      "high": 26.8799991607666,
      "low": 25.770000457763672,
      "close": 26.139999389648438,
      "volume": 5581100
    },
    {
      "time": "2025-10-16",
      "open": 25.969999313354492,
      "high": 26.049999237060547,
      "low": 23.829999923706055,
      "close": 24.06999969482422,
      "volume": 7614900
    },
    {
      "time": "2025-10-17",
      "open": 24.510000228881836,
      "high": 24.709999084472656,
      "low": 24.06999969482422,
      "close": 24.31999969482422,
      "volume": 8005800
    },
    {
      "time": "2025-10-20",
      "open": 24.56999969482422,
      "high": 25.510000228881836,
      "low": 24.450000762939453,
      "close": 25.360000610351562,
      "volume": 5881800
    },
    {
      "time": "2025-10-21",
      "open": 25.190000534057617,
      "high": 25.690000534057617,
      "low": 25.139999389648438,
      "close": 25.56999969482422,
      "volume": 5400500
    },
    {
      "time": "2025-10-22",
      "open": 25.489999771118164,
      "high": 25.670000076293945,
      "low": 24.969999313354492,
      "close": 25,
      "volume": 3848600
    },
    {
      "time": "2025-10-23",
      "open": 25.010000228881836,
      "high": 25.280000686645508,
      "low": 24.75,
      "close": 24.989999771118164,
      "volume": 3109500
    },
    {
      "time": "2025-10-24",
      "open": 25.290000915527344,
      "high": 25.760000228881836,
      "low": 25.200000762939453,
      "close": 25.540000915527344,
      "volume": 3134300
    },
    {
      "time": "2025-10-27",
      "open": 25.850000381469727,
      "high": 25.850000381469727,
      "low": 25.5,
      "close": 25.700000762939453,
      "volume": 4373200
    },
    {
      "time": "2025-10-28",
      "open": 25.65999984741211,
      "high": 26.8700008392334,
      "low": 25.360000610351562,
      "close": 26.84000015258789,
      "volume": 9004600
    },
    {
      "time": "2025-10-29",
      "open": 26.739999771118164,
      "high": 27.139999389648438,
      "low": 26.139999389648438,
      "close": 26.350000381469727,
      "volume": 5322600
    },
    {
      "time": "2025-10-30",
      "open": 26.1200008392334,
      "high": 26.709999084472656,
      "low": 25.969999313354492,
      "close": 26.020000457763672,
      "volume": 4325900
    },
    {
      "time": "2025-10-31",
      "open": 25.690000534057617,
      "high": 26.969999313354492,
      "low": 25.1200008392334,
      "close": 26.799999237060547,
      "volume": 6117100
    },
    {
      "time": "2025-11-03",
      "open": 26.549999237060547,
      "high": 26.940000534057617,
      "low": 26.059999465942383,
      "close": 26.920000076293945,
      "volume": 4691900
    },
    {
      "time": "2025-11-04",
      "open": 26.610000610351562,
      "high": 26.850000381469727,
      "low": 26.25,
      "close": 26.469999313354492,
      "volume": 3758800
    },
    {
      "time": "2025-11-05",
      "open": 26.549999237060547,
      "high": 27.139999389648438,
      "low": 26.350000381469727,
      "close": 26.520000457763672,
      "volume": 3959500
    },
    {
      "time": "2025-11-06",
      "open": 26.520000457763672,
      "high": 26.780000686645508,
      "low": 26.219999313354492,
      "close": 26.420000076293945,
      "volume": 2616600
    },
    {
      "time": "2025-11-07",
      "open": 26.200000762939453,
      "high": 26.940000534057617,
      "low": 26.030000686645508,
      "close": 26.93000030517578,
      "volume": 2257800
    },
    {
      "time": "2025-11-10",
      "open": 27.049999237060547,
      "high": 27.40999984741211,
      "low": 26.829999923706055,
      "close": 27.110000610351562,
      "volume": 2573400
    },
    {
      "time": "2025-11-11",
      "open": 27.079999923706055,
      "high": 27.350000381469727,
      "low": 26.860000610351562,
      "close": 26.899999618530273,
      "volume": 3719500
    },
    {
      "time": "2025-11-12",
      "open": 26.989999771118164,
      "high": 27.389999389648438,
      "low": 26.90999984741211,
      "close": 27.139999389648438,
      "volume": 3522100
    },
    {
      "time": "2025-11-13",
      "open": 26.920000076293945,
      "high": 27.3700008392334,
      "low": 26.729999542236328,
      "close": 26.8700008392334,
      "volume": 3151100
    },
    {
      "time": "2025-11-14",
      "open": 26.709999084472656,
      "high": 27,
      "low": 26.469999313354492,
      "close": 26.93000030517578,
      "volume": 2318000
    },
    {
      "time": "2025-11-17",
      "open": 26.790000915527344,
      "high": 26.93000030517578,
      "low": 25.639999389648438,
      "close": 25.75,
      "volume": 3558200
    },
    {
      "time": "2025-11-18",
      "open": 25.600000381469727,
      "high": 26.059999465942383,
      "low": 25.510000228881836,
      "close": 25.799999237060547,
      "volume": 5318000
    },
    {
      "time": "2025-11-19",
      "open": 25.93000030517578,
      "high": 26.450000762939453,
      "low": 25.860000610351562,
      "close": 26.3700008392334,
      "volume": 2484400
    },
    {
      "time": "2025-11-20",
      "open": 26.6299991607666,
      "high": 27.15999984741211,
      "low": 26.149999618530273,
      "close": 26.229999542236328,
      "volume": 2799800
    },
    {
      "time": "2025-11-21",
      "open": 26.309999465942383,
      "high": 27.469999313354492,
      "low": 26.299999237060547,
      "close": 27.170000076293945,
      "volume": 2602000
    },
    {
      "time": "2025-11-24",
      "open": 27.260000228881836,
      "high": 27.670000076293945,
      "low": 26.959999084472656,
      "close": 27.540000915527344,
      "volume": 2445900
    },
    {
      "time": "2025-11-25",
      "open": 27.709999084472656,
      "high": 28.770000457763672,
      "low": 27.690000534057617,
      "close": 28.420000076293945,
      "volume": 2510000
    },
    {
      "time": "2025-11-26",
      "open": 28.31999969482422,
      "high": 28.59000015258789,
      "low": 28.31999969482422,
      "close": 28.360000610351562,
      "volume": 2030000
    },
    {
      "time": "2025-11-28",
      "open": 27.93000030517578,
      "high": 28.209999084472656,
      "low": 27.690000534057617,
      "close": 27.719999313354492,
      "volume": 1696900
    },
    {
      "time": "2025-12-01",
      "open": 27.559999465942383,
      "high": 28.329999923706055,
      "low": 27.510000228881836,
      "close": 28.079999923706055,
      "volume": 2461400
    },
    {
      "time": "2025-12-02",
      "open": 28.229999542236328,
      "high": 28.25,
      "low": 27.65999984741211,
      "close": 27.670000076293945,
      "volume": 3013400
    },
    {
      "time": "2025-12-03",
      "open": 27.719999313354492,
      "high": 28.31999969482422,
      "low": 27.719999313354492,
      "close": 28.170000076293945,
      "volume": 3898700
    },
    {
      "time": "2025-12-04",
      "open": 28.100000381469727,
      "high": 28.389999389648438,
      "low": 28.030000686645508,
      "close": 28.280000686645508,
      "volume": 1978200
    },
    {
      "time": "2025-12-05",
      "open": 28.139999389648438,
      "high": 28.3799991607666,
      "low": 28.049999237060547,
      "close": 28.18000030517578,
      "volume": 2411700
    },
    {
      "time": "2025-12-08",
      "open": 28.18000030517578,
      "high": 28.639999389648438,
      "low": 28.059999465942383,
      "close": 28.299999237060547,
      "volume": 2094700
    },
    {
      "time": "2025-12-09",
      "open": 28.270000457763672,
      "high": 28.709999084472656,
      "low": 28.100000381469727,
      "close": 28.149999618530273,
      "volume": 2284900
    },
    {
      "time": "2025-12-10",
      "open": 27.989999771118164,
      "high": 29.350000381469727,
      "low": 27.989999771118164,
      "close": 29.040000915527344,
      "volume": 5330100
    },
    {
      "time": "2025-12-11",
      "open": 28.959999084472656,
      "high": 29.5,
      "low": 28.90999984741211,
      "close": 29.260000228881836,
      "volume": 3123500
    },
    {
      "time": "2025-12-12",
      "open": 29.329999923706055,
      "high": 29.459999084472656,
      "low": 29.049999237060547,
      "close": 29.239999771118164,
      "volume": 2209300
    },
    {
      "time": "2025-12-15",
      "open": 29.510000228881836,
      "high": 29.610000610351562,
      "low": 29.09000015258789,
      "close": 29.15999984741211,
      "volume": 1885900
    },
    {
      "time": "2025-12-16",
      "open": 29.139999389648438,
      "high": 29.309999465942383,
      "low": 28.790000915527344,
      "close": 28.90999984741211,
      "volume": 2428100
    },
    {
      "time": "2025-12-17",
      "open": 28.959999084472656,
      "high": 29.329999923706055,
      "low": 28.81999969482422,
      "close": 28.950000762939453,
      "volume": 2422100
    },
    {
      "time": "2025-12-18",
      "open": 29.18000030517578,
      "high": 29.260000228881836,
      "low": 28.760000228881836,
      "close": 28.860000610351562,
      "volume": 2615400
    },
    {
      "time": "2025-12-19",
      "open": 28.860000610351562,
      "high": 29.1200008392334,
      "low": 28.639999389648438,
      "close": 28.850000381469727,
      "volume": 4590100
    },
    {
      "time": "2025-12-22",
      "open": 29.020000457763672,
      "high": 29.260000228881836,
      "low": 28.889999389648438,
      "close": 29.020000457763672,
      "volume": 2548700
    },
    {
      "time": "2025-12-23",
      "open": 29,
      "high": 29.06999969482422,
      "low": 28.56999969482422,
      "close": 28.610000610351562,
      "volume": 1997400
    },
    {
      "time": "2025-12-24",
      "open": 28.649999618530273,
      "high": 28.719999313354492,
      "low": 28.540000915527344,
      "close": 28.6200008392334,
      "volume": 826100
    },
    {
      "time": "2025-12-26",
      "open": 28.559999465942383,
      "high": 28.719999313354492,
      "low": 28.469999313354492,
      "close": 28.59000015258789,
      "volume": 850900
    },
    {
      "time": "2025-12-29",
      "open": 28.43000030517578,
      "high": 28.690000534057617,
      "low": 28.360000610351562,
      "close": 28.440000534057617,
      "volume": 1819500
    },
    {
      "time": "2025-12-30",
      "open": 28.5,
      "high": 28.5,
      "low": 28.149999618530273,
      "close": 28.25,
      "volume": 1757700
    },
    {
      "time": "2025-12-31",
      "open": 28.5,
      "high": 28.5,
      "low": 27.899999618530273,
      "close": 27.950000762939453,
      "volume": 1452300
    },
    {
      "time": "2026-01-02",
      "open": 28.049999237060547,
      "high": 28.350000381469727,
      "low": 27.540000915527344,
      "close": 28.190000534057617,
      "volume": 2289600
    },
    {
      "time": "2026-01-05",
      "open": 28.110000610351562,
      "high": 29.100000381469727,
      "low": 28.059999465942383,
      "close": 28.780000686645508,
      "volume": 2539300
    },
    {
      "time": "2026-01-06",
      "open": 28.68000030517578,
      "high": 29.09000015258789,
      "low": 28.540000915527344,
      "close": 28.989999771118164,
      "volume": 2531100
    },
    {
      "time": "2026-01-07",
      "open": 28.950000762939453,
      "high": 29.15999984741211,
      "low": 28.670000076293945,
      "close": 28.899999618530273,
      "volume": 2190400
    },
    {
      "time": "2026-01-08",
      "open": 28.75,
      "high": 29.700000762939453,
      "low": 28.5,
      "close": 29.360000610351562,
      "volume": 1895000
    },
    {
      "time": "2026-01-09",
      "open": 29.5,
      "high": 29.719999313354492,
      "low": 29.030000686645508,
      "close": 29.049999237060547,
      "volume": 1469100
    },
    {
      "time": "2026-01-12",
      "open": 28.739999771118164,
      "high": 28.8799991607666,
      "low": 28.440000534057617,
      "close": 28.610000610351562,
      "volume": 1577200
    },
    {
      "time": "2026-01-13",
      "open": 28.610000610351562,
      "high": 28.799999237060547,
      "low": 28.219999313354492,
      "close": 28.290000915527344,
      "volume": 2046600
    },
    {
      "time": "2026-01-14",
      "open": 28.239999771118164,
      "high": 28.6200008392334,
      "low": 28.040000915527344,
      "close": 28.40999984741211,
      "volume": 2320200
    },
    {
      "time": "2026-01-15",
      "open": 28.549999237060547,
      "high": 29.360000610351562,
      "low": 28.510000228881836,
      "close": 29.25,
      "volume": 1914100
    },
    {
      "time": "2026-01-16",
      "open": 29.280000686645508,
      "high": 29.389999389648438,
      "low": 28.850000381469727,
      "close": 28.90999984741211,
      "volume": 1795500
    },
    {
      "time": "2026-01-20",
      "open": 28.520000457763672,
      "high": 28.84000015258789,
      "low": 28.209999084472656,
      "close": 28.350000381469727,
      "volume": 1834400
    },
    {
      "time": "2026-01-21",
      "open": 28.610000610351562,
      "high": 29.969999313354492,
      "low": 28.459999084472656,
      "close": 29.700000762939453,
      "volume": 3750800
    },
    {
      "time": "2026-01-22",
      "open": 29.799999237060547,
      "high": 30.280000686645508,
      "low": 29.530000686645508,
      "close": 29.670000076293945,
      "volume": 4040500
    },
    {
      "time": "2026-01-23",
      "open": 30.309999465942383,
      "high": 31.110000610351562,
      "low": 28.829999923706055,
      "close": 28.8799991607666,
      "volume": 8058200
    },
    {
      "time": "2026-01-26",
      "open": 28.90999984741211,
      "high": 29.260000228881836,
      "low": 28.3700008392334,
      "close": 28.8700008392334,
      "volume": 3248300
    },
    {
      "time": "2026-01-27",
      "open": 28.959999084472656,
      "high": 29.15999984741211,
      "low": 28.719999313354492,
      "close": 28.959999084472656,
      "volume": 3104900
    },
    {
      "time": "2026-01-28",
      "open": 28.959999084472656,
      "high": 29.34000015258789,
      "low": 28.81999969482422,
      "close": 28.959999084472656,
      "volume": 2595300
    },
    {
      "time": "2026-01-29",
      "open": 29.18000030517578,
      "high": 29.360000610351562,
      "low": 28.559999465942383,
      "close": 29.040000915527344,
      "volume": 3754900
    },
    {
      "time": "2026-01-30",
      "open": 28.979999542236328,
      "high": 29.5,
      "low": 28.920000076293945,
      "close": 29.440000534057617,
      "volume": 2712300
    },
    {
      "time": "2026-02-02",
      "open": 29.299999237060547,
      "high": 29.959999084472656,
      "low": 29.030000686645508,
      "close": 29.690000534057617,
      "volume": 2396900
    },
    {
      "time": "2026-02-03",
      "open": 29.739999771118164,
      "high": 30.489999771118164,
      "low": 29.540000915527344,
      "close": 30.440000534057617,
      "volume": 2752600
    },
    {
      "time": "2026-02-04",
      "open": 30.59000015258789,
      "high": 31.420000076293945,
      "low": 30.59000015258789,
      "close": 31.139999389648438,
      "volume": 3483700
    },
    {
      "time": "2026-02-05",
      "open": 30.969999313354492,
      "high": 31.399999618530273,
      "low": 30.139999389648438,
      "close": 31.239999771118164,
      "volume": 3445400
    },
    {
      "time": "2026-02-06",
      "open": 31.43000030517578,
      "high": 32.22999954223633,
      "low": 31.43000030517578,
      "close": 32.06999969482422,
      "volume": 2745900
    },
    {
      "time": "2026-02-09",
      "open": 32.040000915527344,
      "high": 32.70000076293945,
      "low": 31.8799991607666,
      "close": 32.41999816894531,
      "volume": 2421600
    },
    {
      "time": "2026-02-10",
      "open": 32.369998931884766,
      "high": 32.599998474121094,
      "low": 31.719999313354492,
      "close": 32.02000045776367,
      "volume": 2382300
    },
    {
      "time": "2026-02-11",
      "open": 32.2400016784668,
      "high": 32.619998931884766,
      "low": 31.3799991607666,
      "close": 31.6299991607666,
      "volume": 2035300
    },
    {
      "time": "2026-02-12",
      "open": 31.989999771118164,
      "high": 32.209999084472656,
      "low": 30.75,
      "close": 31.25,
      "volume": 4149300
    },
    {
      "time": "2026-02-13",
      "open": 31.100000381469727,
      "high": 31.6299991607666,
      "low": 30.790000915527344,
      "close": 31.489999771118164,
      "volume": 3291500
    },
    {
      "time": "2026-02-17",
      "open": 31.59000015258789,
      "high": 32,
      "low": 31.149999618530273,
      "close": 31.299999237060547,
      "volume": 2697800
    },
    {
      "time": "2026-02-18",
      "open": 31.290000915527344,
      "high": 32.119998931884766,
      "low": 31.190000534057617,
      "close": 31.239999771118164,
      "volume": 3434400
    },
    {
      "time": "2026-02-19",
      "open": 31.18000030517578,
      "high": 31.40999984741211,
      "low": 30.799999237060547,
      "close": 31.190000534057617,
      "volume": 2594600
    },
    {
      "time": "2026-02-20",
      "open": 31.170000076293945,
      "high": 31.809999465942383,
      "low": 30.93000030517578,
      "close": 31.760000228881836,
      "volume": 3073200
    },
    {
      "time": "2026-02-23",
      "open": 31.690000534057617,
      "high": 31.739999771118164,
      "low": 29.889999389648438,
      "close": 30.06999969482422,
      "volume": 3255200
    },
    {
      "time": "2026-02-24",
      "open": 30.030000686645508,
      "high": 30.190000534057617,
      "low": 29.59000015258789,
      "close": 29.860000610351562,
      "volume": 2825800
    },
    {
      "time": "2026-02-25",
      "open": 30.200000762939453,
      "high": 30.510000228881836,
      "low": 29.84000015258789,
      "close": 30.440000534057617,
      "volume": 3341500
    },
    {
      "time": "2026-02-26",
      "open": 30.549999237060547,
      "high": 31.209999084472656,
      "low": 30.209999084472656,
      "close": 30.579999923706055,
      "volume": 3237400
    },
    {
      "time": "2026-02-27",
      "open": 29.56999969482422,
      "high": 29.719999313354492,
      "low": 28.149999618530273,
      "close": 28.450000762939453,
      "volume": 4547900
    },
    {
      "time": "2026-03-02",
      "open": 27.920000076293945,
      "high": 29.190000534057617,
      "low": 27.700000762939453,
      "close": 29.040000915527344,
      "volume": 3152400
    },
    {
      "time": "2026-03-03",
      "open": 28.510000228881836,
      "high": 28.950000762939453,
      "low": 27.829999923706055,
      "close": 28.68000030517578,
      "volume": 3428700
    },
    {
      "time": "2026-03-04",
      "open": 28.649999618530273,
      "high": 28.950000762939453,
      "low": 28.450000762939453,
      "close": 28.579999923706055,
      "volume": 2628400
    },
    {
      "time": "2026-03-05",
      "open": 28.260000228881836,
      "high": 28.420000076293945,
      "low": 27.690000534057617,
      "close": 28,
      "volume": 2464200
    },
    {
      "time": "2026-03-06",
      "open": 27.31999969482422,
      "high": 27.520000457763672,
      "low": 26.420000076293945,
      "close": 27.299999237060547,
      "volume": 2471200
    },
    {
      "time": "2026-03-09",
      "open": 26.8700008392334,
      "high": 27.420000076293945,
      "low": 26.1200008392334,
      "close": 27.110000610351562,
      "volume": 3414600
    },
    {
      "time": "2026-03-10",
      "open": 27.1200008392334,
      "high": 27.6200008392334,
      "low": 26.729999542236328,
      "close": 26.959999084472656,
      "volume": 2532700
    },
    {
      "time": "2026-03-11",
      "open": 26.770000457763672,
      "high": 27.030000686645508,
      "low": 26.309999465942383,
      "close": 26.770000457763672,
      "volume": 2890500
    },
    {
      "time": "2026-03-12",
      "open": 26.149999618530273,
      "high": 26.649999618530273,
      "low": 26.079999923706055,
      "close": 26.420000076293945,
      "volume": 2560200
    },
    {
      "time": "2026-03-13",
      "open": 26.649999618530273,
      "high": 26.860000610351562,
      "low": 26.139999389648438,
      "close": 26.229999542236328,
      "volume": 3081600
    },
    {
      "time": "2026-03-16",
      "open": 26.670000076293945,
      "high": 26.829999923706055,
      "low": 26.299999237060547,
      "close": 26.350000381469727,
      "volume": 1992300
    },
    {
      "time": "2026-03-17",
      "open": 26.690000534057617,
      "high": 26.81999969482422,
      "low": 26.270000457763672,
      "close": 26.469999313354492,
      "volume": 2622600
    },
    {
      "time": "2026-03-18",
      "open": 26.40999984741211,
      "high": 26.610000610351562,
      "low": 26.15999984741211,
      "close": 26.200000762939453,
      "volume": 2860900
    },
    {
      "time": "2026-03-19",
      "open": 26,
      "high": 26.610000610351562,
      "low": 25.68000030517578,
      "close": 26.40999984741211,
      "volume": 2653700
    },
    {
      "time": "2026-03-20",
      "open": 26.3700008392334,
      "high": 26.56999969482422,
      "low": 25.829999923706055,
      "close": 26.139999389648438,
      "volume": 9223400
    },
    {
      "time": "2026-03-23",
      "open": 26.950000762939453,
      "high": 27.479999542236328,
      "low": 26.649999618530273,
      "close": 26.8700008392334,
      "volume": 3507200
    },
    {
      "time": "2026-03-24",
      "open": 26.709999084472656,
      "high": 27.520000457763672,
      "low": 26.610000610351562,
      "close": 27.399999618530273,
      "volume": 2934400
    },
    {
      "time": "2026-03-25",
      "open": 27.639999389648438,
      "high": 27.799999237060547,
      "low": 27.190000534057617,
      "close": 27.600000381469727,
      "volume": 2337700
    },
    {
      "time": "2026-03-26",
      "open": 27.440000534057617,
      "high": 27.600000381469727,
      "low": 27.260000228881836,
      "close": 27.459999084472656,
      "volume": 1890800
    },
    {
      "time": "2026-03-27",
      "open": 27.25,
      "high": 27.280000686645508,
      "low": 26.649999618530273,
      "close": 26.700000762939453,
      "volume": 1973400
    },
    {
      "time": "2026-03-30",
      "open": 26.809999465942383,
      "high": 27.079999923706055,
      "low": 26.56999969482422,
      "close": 26.790000915527344,
      "volume": 2557000
    },
    {
      "time": "2026-03-31",
      "open": 27.239999771118164,
      "high": 27.75,
      "low": 27.1299991607666,
      "close": 27.43000030517578,
      "volume": 4530800
    },
    {
      "time": "2026-04-01",
      "open": 27.649999618530273,
      "high": 28.25,
      "low": 27.56999969482422,
      "close": 27.920000076293945,
      "volume": 2444500
    },
    {
      "time": "2026-04-02",
      "open": 27.40999984741211,
      "high": 27.889999389648438,
      "low": 27.229999542236328,
      "close": 27.729999542236328,
      "volume": 2328700
    },
    {
      "time": "2026-04-06",
      "open": 27.719999313354492,
      "high": 28.139999389648438,
      "low": 27.579999923706055,
      "close": 28.040000915527344,
      "volume": 2049900
    },
    {
      "time": "2026-04-07",
      "open": 27.860000610351562,
      "high": 28.079999923706055,
      "low": 27.5,
      "close": 27.68000030517578,
      "volume": 4440100
    },
    {
      "time": "2026-04-08",
      "open": 28.559999465942383,
      "high": 29.229999542236328,
      "low": 28.559999465942383,
      "close": 28.8799991607666,
      "volume": 4770300
    },
    {
      "time": "2026-04-09",
      "open": 28.690000534057617,
      "high": 29.65999984741211,
      "low": 28.690000534057617,
      "close": 29.56999969482422,
      "volume": 2751300
    },
    {
      "time": "2026-04-10",
      "open": 29.530000686645508,
      "high": 29.6200008392334,
      "low": 28.940000534057617,
      "close": 28.959999084472656,
      "volume": 1987600
    },
    {
      "time": "2026-04-13",
      "open": 28.81999969482422,
      "high": 29.200000762939453,
      "low": 28.59000015258789,
      "close": 29.15999984741211,
      "volume": 4222000
    },
    {
      "time": "2026-04-14",
      "open": 28.959999084472656,
      "high": 29.280000686645508,
      "low": 28.920000076293945,
      "close": 29.049999237060547,
      "volume": 1402900
    },
    {
      "time": "2026-04-15",
      "open": 29.049999237060547,
      "high": 29.260000228881836,
      "low": 28.790000915527344,
      "close": 29.100000381469727,
      "volume": 1550200
    },
    {
      "time": "2026-04-16",
      "open": 29.100000381469727,
      "high": 29.280000686645508,
      "low": 28.860000610351562,
      "close": 28.969999313354492,
      "volume": 1942200
    },
    {
      "time": "2026-04-17",
      "open": 29.399999618530273,
      "high": 30.110000610351562,
      "low": 29.3700008392334,
      "close": 29.6299991607666,
      "volume": 2047100
    },
    {
      "time": "2026-04-20",
      "open": 29.600000381469727,
      "high": 29.8700008392334,
      "low": 29.3700008392334,
      "close": 29.68000030517578,
      "volume": 2243800
    },
    {
      "time": "2026-04-21",
      "open": 29.68000030517578,
      "high": 29.979999542236328,
      "low": 29.040000915527344,
      "close": 29.09000015258789,
      "volume": 1890500
    },
    {
      "time": "2026-04-22",
      "open": 29.299999237060547,
      "high": 29.389999389648438,
      "low": 28.860000610351562,
      "close": 29,
      "volume": 3199500
    },
    {
      "time": "2026-04-23",
      "open": 29.1299991607666,
      "high": 29.799999237060547,
      "low": 28.969999313354492,
      "close": 29.649999618530273,
      "volume": 3066300
    },
    {
      "time": "2026-04-24",
      "open": 29.049999237060547,
      "high": 29.729999542236328,
      "low": 28.780000686645508,
      "close": 29.219999313354492,
      "volume": 3183300
    },
    {
      "time": "2026-04-27",
      "open": 29.25,
      "high": 29.959999084472656,
      "low": 29.25,
      "close": 29.850000381469727,
      "volume": 2419700
    },
    {
      "time": "2026-04-28",
      "open": 30.100000381469727,
      "high": 30.190000534057617,
      "low": 29.540000915527344,
      "close": 29.6200008392334,
      "volume": 2351100
    },
    {
      "time": "2026-04-29",
      "open": 29.59000015258789,
      "high": 29.68000030517578,
      "low": 28.90999984741211,
      "close": 29.1200008392334,
      "volume": 2033600
    },
    {
      "time": "2026-04-30",
      "open": 29.110000610351562,
      "high": 29.90999984741211,
      "low": 28.940000534057617,
      "close": 29.600000381469727,
      "volume": 2396200
    },
    {
      "time": "2026-05-01",
      "open": 29.440000534057617,
      "high": 29.979999542236328,
      "low": 29.280000686645508,
      "close": 29.559999465942383,
      "volume": 1835400
    },
    {
      "time": "2026-05-04",
      "open": 29.360000610351562,
      "high": 29.469999313354492,
      "low": 28.940000534057617,
      "close": 29.06999969482422,
      "volume": 2583400
    },
    {
      "time": "2026-05-05",
      "open": 29.1299991607666,
      "high": 29.829999923706055,
      "low": 29.06999969482422,
      "close": 29.709999084472656,
      "volume": 2396300
    },
    {
      "time": "2026-05-06",
      "open": 30.100000381469727,
      "high": 30.3799991607666,
      "low": 29.959999084472656,
      "close": 30.200000762939453,
      "volume": 2667400
    },
    {
      "time": "2026-05-07",
      "open": 30.239999771118164,
      "high": 30.459999084472656,
      "low": 29.459999084472656,
      "close": 29.559999465942383,
      "volume": 2331400
    },
    {
      "time": "2026-05-08",
      "open": 29.639999389648438,
      "high": 30.110000610351562,
      "low": 29.639999389648438,
      "close": 30.040000915527344,
      "volume": 3399000
    },
    {
      "time": "2026-05-11",
      "open": 30.110000610351562,
      "high": 30.25,
      "low": 29.350000381469727,
      "close": 29.420000076293945,
      "volume": 2974900
    },
    {
      "time": "2026-05-12",
      "open": 29.469999313354492,
      "high": 29.649999618530273,
      "low": 28.739999771118164,
      "close": 29.09000015258789,
      "volume": 2839800
    },
    {
      "time": "2026-05-13",
      "open": 29.06999969482422,
      "high": 29.110000610351562,
      "low": 28.549999237060547,
      "close": 28.709999084472656,
      "volume": 2799300
    },
    {
      "time": "2026-05-14",
      "open": 29.040000915527344,
      "high": 29.329999923706055,
      "low": 28.959999084472656,
      "close": 29.1200008392334,
      "volume": 6210600
    },
    {
      "time": "2026-05-15",
      "open": 29.1200008392334,
      "high": 29.219999313354492,
      "low": 28.489999771118164,
      "close": 28.770000457763672,
      "volume": 3184200
    },
    {
      "time": "2026-05-18",
      "open": 28.8799991607666,
      "high": 29.34000015258789,
      "low": 28.8799991607666,
      "close": 29.010000228881836,
      "volume": 2480500
    },
    {
      "time": "2026-05-19",
      "open": 28.950000762939453,
      "high": 29.030000686645508,
      "low": 28.540000915527344,
      "close": 28.729999542236328,
      "volume": 2671400
    },
    {
      "time": "2026-05-20",
      "open": 28.90999984741211,
      "high": 29.790000915527344,
      "low": 28.75,
      "close": 29.670000076293945,
      "volume": 2297300
    },
    {
      "time": "2026-05-21",
      "open": 29.56999969482422,
      "high": 29.649999618530273,
      "low": 29.190000534057617,
      "close": 29.6200008392334,
      "volume": 2049500
    },
    {
      "time": "2026-05-22",
      "open": 29.799999237060547,
      "high": 29.81999969482422,
      "low": 29.59000015258789,
      "close": 29.729999542236328,
      "volume": 1438200
    },
    {
      "time": "2026-05-26",
      "open": 29.959999084472656,
      "high": 30.229999542236328,
      "low": 29.700000762939453,
      "close": 30.06999969482422,
      "volume": 2237400
    },
    {
      "time": "2026-05-27",
      "open": 30.1299991607666,
      "high": 30.239999771118164,
      "low": 29.559999465942383,
      "close": 29.790000915527344,
      "volume": 3201400
    },
    {
      "time": "2026-05-28",
      "open": 29.700000762939453,
      "high": 29.729999542236328,
      "low": 29.31999969482422,
      "close": 29.639999389648438,
      "volume": 2683900
    },
    {
      "time": "2026-05-29",
      "open": 29.270000457763672,
      "high": 29.809999465942383,
      "low": 29.049999237060547,
      "close": 29.639999389648438,
      "volume": 3481800
    },
    {
      "time": "2026-06-01",
      "open": 29.280000686645508,
      "high": 29.420000076293945,
      "low": 28.940000534057617,
      "close": 29,
      "volume": 2461700
    },
    {
      "time": "2026-06-02",
      "open": 29,
      "high": 29.479999542236328,
      "low": 28.950000762939453,
      "close": 29.18000030517578,
      "volume": 2816900
    },
    {
      "time": "2026-06-03",
      "open": 29.040000915527344,
      "high": 29.100000381469727,
      "low": 28.549999237060547,
      "close": 28.59000015258789,
      "volume": 2763500
    },
    {
      "time": "2026-06-04",
      "open": 28.8700008392334,
      "high": 29.579999923706055,
      "low": 28.8700008392334,
      "close": 29.5,
      "volume": 2923400
    },
    {
      "time": "2026-06-05",
      "open": 29.559999465942383,
      "high": 29.93000030517578,
      "low": 29.459999084472656,
      "close": 29.65999984741211,
      "volume": 2249300
    },
    {
      "time": "2026-06-08",
      "open": 29.739999771118164,
      "high": 29.989999771118164,
      "low": 29.530000686645508,
      "close": 29.68000030517578,
      "volume": 4220200
    },
    {
      "time": "2026-06-09",
      "open": 30,
      "high": 30.8700008392334,
      "low": 29.790000915527344,
      "close": 30.149999618530273,
      "volume": 3140100
    },
    {
      "time": "2026-06-10",
      "open": 30.149999618530273,
      "high": 30.709999084472656,
      "low": 30.1299991607666,
      "close": 30.31999969482422,
      "volume": 2757700
    },
    {
      "time": "2026-06-11",
      "open": 30.389999389648438,
      "high": 30.84000015258789,
      "low": 30.149999618530273,
      "close": 30.81999969482422,
      "volume": 2407700
    },
    {
      "time": "2026-06-12",
      "open": 31,
      "high": 31.459999084472656,
      "low": 30.950000762939453,
      "close": 31.309999465942383,
      "volume": 2708400
    },
    {
      "time": "2026-06-15",
      "open": 31.75,
      "high": 31.84000015258789,
      "low": 30.8700008392334,
      "close": 30.950000762939453,
      "volume": 3584800
    },
    {
      "time": "2026-06-16",
      "open": 31.15999984741211,
      "high": 31.780000686645508,
      "low": 30.829999923706055,
      "close": 30.8799991607666,
      "volume": 2463200
    },
    {
      "time": "2026-06-17",
      "open": 30.780000686645508,
      "high": 31.100000381469727,
      "low": 29.770000457763672,
      "close": 30.049999237060547,
      "volume": 3700800
    },
    {
      "time": "2026-06-18",
      "open": 30.309999465942383,
      "high": 30.6299991607666,
      "low": 30.1299991607666,
      "close": 30.549999237060547,
      "volume": 6000400
    },
    {
      "time": "2026-06-22",
      "open": 30.559999465942383,
      "high": 31,
      "low": 30.559999465942383,
      "close": 30.8700008392334,
      "volume": 2685000
    },
    {
      "time": "2026-06-23",
      "open": 30.799999237060547,
      "high": 31.31999969482422,
      "low": 30.719999313354492,
      "close": 31.270000457763672,
      "volume": 2389100
    },
    {
      "time": "2026-06-24",
      "open": 31.290000915527344,
      "high": 31.56999969482422,
      "low": 31.020000457763672,
      "close": 31.530000686645508,
      "volume": 2354800
    },
    {
      "time": "2026-06-25",
      "open": 31.579999923706055,
      "high": 32.25,
      "low": 31.299999237060547,
      "close": 32.06999969482422,
      "volume": 2923400
    },
    {
      "time": "2026-06-26",
      "open": 32.119998931884766,
      "high": 32.2599983215332,
      "low": 31.84000015258789,
      "close": 32.150001525878906,
      "volume": 5394500
    },
    {
      "time": "2026-06-29",
      "open": 32.08000183105469,
      "high": 32.209999084472656,
      "low": 31.719999313354492,
      "close": 31.989999771118164,
      "volume": 2640100
    },
    {
      "time": "2026-06-30",
      "open": 31.920000076293945,
      "high": 32.2599983215332,
      "low": 31.719999313354492,
      "close": 32.04999923706055,
      "volume": 2470000
    },
    {
      "time": "2026-07-01",
      "open": 32.20000076293945,
      "high": 32.720001220703125,
      "low": 31.940000534057617,
      "close": 32.5099983215332,
      "volume": 3082300
    },
    {
      "time": "2026-07-02",
      "open": 32.630001068115234,
      "high": 32.77000045776367,
      "low": 31.600000381469727,
      "close": 31.719999313354492,
      "volume": 3434800
    },
    {
      "time": "2026-07-06",
      "open": 31.729999542236328,
      "high": 32.25,
      "low": 31.649999618530273,
      "close": 32.2400016784668,
      "volume": 2634800
    },
    {
      "time": "2026-07-07",
      "open": 32.34000015258789,
      "high": 32.369998931884766,
      "low": 32,
      "close": 32.119998931884766,
      "volume": 2281200
    },
    {
      "time": "2026-07-08",
      "open": 32.029998779296875,
      "high": 32.04999923706055,
      "low": 30.84000015258789,
      "close": 31.270000457763672,
      "volume": 2613800
    },
    {
      "time": "2026-07-09",
      "open": 31.479999542236328,
      "high": 31.979999542236328,
      "low": 31.479999542236328,
      "close": 31.81999969482422,
      "volume": 2467500
    },
    {
      "time": "2026-07-10",
      "open": 32,
      "high": 32.209999084472656,
      "low": 31.790000915527344,
      "close": 32.04999923706055,
      "volume": 1746300
    },
    {
      "time": "2026-07-13",
      "open": 32.11000061035156,
      "high": 32.20000076293945,
      "low": 31.790000915527344,
      "close": 31.979999542236328,
      "volume": 2011000
    },
    {
      "time": "2026-07-14",
      "open": 32.09000015258789,
      "high": 32.540000915527344,
      "low": 32.060001373291016,
      "close": 32.25,
      "volume": 2074000
    },
    {
      "time": "2026-07-15",
      "open": 32.31999969482422,
      "high": 32.77000045776367,
      "low": 32.2599983215332,
      "close": 32.56999969482422,
      "volume": 3430200
    },
    {
      "time": "2026-07-16",
      "open": 32.59000015258789,
      "high": 33.68000030517578,
      "low": 32.59000015258789,
      "close": 33.61000061035156,
      "volume": 3500800
    },
    {
      "time": "2026-07-17",
      "open": 33.400001525878906,
      "high": 33.650001525878906,
      "low": 32.959999084472656,
      "close": 33.2400016784668,
      "volume": 3224000
    },
    {
      "time": "2026-07-20",
      "open": 33.33000183105469,
      "high": 33.459999084472656,
      "low": 32.619998931884766,
      "close": 32.79999923706055,
      "volume": 2851800
    },
    {
      "time": "2026-07-21",
      "open": 32.79999923706055,
      "high": 32.86000061035156,
      "low": 32.34000015258789,
      "close": 32.849998474121094,
      "volume": 2551100
    },
    {
      "time": "2026-07-22",
      "open": 32.900001525878906,
      "high": 32.970001220703125,
      "low": 32.380001068115234,
      "close": 32.630001068115234,
      "volume": 2549600
    },
    {
      "time": "2026-07-23",
      "open": 32.25,
      "high": 32.29999923706055,
      "low": 31.559999465942383,
      "close": 32.2599983215332,
      "volume": 4889100
    },
    {
      "time": "2026-07-24",
      "open": 31.040000915527344,
      "high": 31.649999618530273,
      "low": 30.81999969482422,
      "close": 31.149999618530273,
      "volume": 5851500
    },
    {
      "time": "2026-07-27",
      "open": 31.3700008392334,
      "high": 31.559999465942383,
      "low": 30.8700008392334,
      "close": 30.899999618530273,
      "volume": 2940800
    },
    {
      "time": "2026-07-28",
      "open": 30.899999618530273,
      "high": 31.34000015258789,
      "low": 30.899999618530273,
      "close": 31.270000457763672,
      "volume": 2873300
    },
    {
      "time": "2026-07-29",
      "open": 31.09000015258789,
      "high": 31.25,
      "low": 30.75,
      "close": 30.780000686645508,
      "volume": 2677000
    },
    {
      "time": "2026-07-30",
      "open": 31.059999465942383,
      "high": 31.399999618530273,
      "low": 31,
      "close": 31.25,
      "volume": 4174100
    },
    {
      "time": "2026-07-31",
      "open": 31.5,
      "high": 31.5,
      "low": 30.8700008392334,
      "close": 31.270000457763672,
      "volume": 2966200
    },
    {
      "time": "2026-08-03",
      "open": 31.43000030517578,
      "high": 31.75,
      "low": 31.270000457763672,
      "close": 31.5,
      "volume": 2583700
    },
    {
      "time": "2026-08-04",
      "open": 31.649999618530273,
      "high": 32.18000030517578,
      "low": 31.440000534057617,
      "close": 31.780000686645508,
      "volume": 2329500
    },
    {
      "time": "2026-08-05",
      "open": 31.93000030517578,
      "high": 31.989999771118164,
      "low": 31.329999923706055,
      "close": 31.350000381469727,
      "volume": 1925000
    },
    {
      "time": "2026-08-06",
      "open": 31.639999389648438,
      "high": 31.690000534057617,
      "low": 31.010000228881836,
      "close": 31.030000686645508,
      "volume": 1871200
    },
    {
      "time": "2026-08-07",
      "open": 30.940000534057617,
      "high": 31.290000915527344,
      "low": 30.760000228881836,
      "close": 31.239999771118164,
      "volume": 2881800
    },
    {
      "time": "2026-08-10",
      "open": 31.190000534057617,
      "high": 31.389999389648438,
      "low": 30.950000762939453,
      "close": 31.260000228881836,
      "volume": 2429600
    },
    {
      "time": "2026-08-11",
      "open": 31.290000915527344,
      "high": 31.8799991607666,
      "low": 31.270000457763672,
      "close": 31.709999084472656,
      "volume": 2056100
    },
    {
      "time": "2026-08-12",
      "open": 31.8799991607666,
      "high": 32.279998779296875,
      "low": 31.739999771118164,
      "close": 32.25,
      "volume": 3109000
    },
    {
      "time": "2026-08-13",
      "open": 32.5,
      "high": 32.599998474121094,
      "low": 32.33000183105469,
      "close": 32.439998626708984,
      "volume": 4270300
    },
    {
      "time": "2026-08-14",
      "open": 32.459999084472656,
      "high": 32.779998779296875,
      "low": 32.310001373291016,
      "close": 32.689998626708984,
      "volume": 2543400
    },
    {
      "time": "2026-08-17",
      "open": 32.689998626708984,
      "high": 32.83000183105469,
      "low": 32.29999923706055,
      "close": 32.34000015258789,
      "volume": 2609400
    },
    {
      "time": "2026-08-18",
      "open": 32.369998931884766,
      "high": 32.4900016784668,
      "low": 32.02000045776367,
      "close": 32.13999938964844,
      "volume": 2956600
    },
    {
      "time": "2026-08-19",
      "open": 32.189998626708984,
      "high": 32.349998474121094,
      "low": 30.90999984741211,
      "close": 31.06999969482422,
      "volume": 5157400
    },
    {
      "time": "2026-08-20",
      "open": 30.969999313354492,
      "high": 31.100000381469727,
      "low": 30.760000228881836,
      "close": 30.84000015258789,
      "volume": 2771800
    },
    {
      "time": "2026-08-21",
      "open": 31.010000228881836,
      "high": 31.229999542236328,
      "low": 30.610000610351562,
      "close": 30.809999465942383,
      "volume": 1991400
    },
    {
      "time": "2026-08-24",
      "open": 30.809999465942383,
      "high": 31.079999923706055,
      "low": 30.59000015258789,
      "close": 30.639999389648438,
      "volume": 2427600
    },
    {
      "time": "2026-08-25",
      "open": 30.899999618530273,
      "high": 30.899999618530273,
      "low": 30.3700008392334,
      "close": 30.530000686645508,
      "volume": 2332600
    },
    {
      "time": "2026-08-26",
      "open": 30.670000076293945,
      "high": 30.8799991607666,
      "low": 30.450000762939453,
      "close": 30.709999084472656,
      "volume": 2523700
    },
    {
      "time": "2026-08-27",
      "open": 30.510000228881836,
      "high": 30.760000228881836,
      "low": 30.25,
      "close": 30.690000534057617,
      "volume": 2207900
    },
    {
      "time": "2026-08-28",
      "open": 30.40999984741211,
      "high": 30.59000015258789,
      "low": 30.020000457763672,
      "close": 30.06999969482422,
      "volume": 2649700
    },
    {
      "time": "2026-08-31",
      "open": 30.1299991607666,
      "high": 30.1299991607666,
      "low": 29.600000381469727,
      "close": 29.639999389648438,
      "volume": 2374700
    },
    {
      "time": "2026-09-01",
      "open": 29.760000228881836,
      "high": 30.200000762939453,
      "low": 29.219999313354492,
      "close": 29.31999969482422,
      "volume": 3954800
    },
    {
      "time": "2026-09-02",
      "open": 29.440000534057617,
      "high": 30.40999984741211,
      "low": 29.440000534057617,
      "close": 30.079999923706055,
      "volume": 3838600
    },
    {
      "time": "2026-09-03",
      "open": 30.09000015258789,
      "high": 30.559999465942383,
      "low": 30.09000015258789,
      "close": 30.450000762939453,
      "volume": 2927400
    },
    {
      "time": "2026-09-04",
      "open": 30.350000381469727,
      "high": 30.90999984741211,
      "low": 30.350000381469727,
      "close": 30.799999237060547,
      "volume": 2305100
    },
    {
      "time": "2026-09-08",
      "open": 30.809999465942383,
      "high": 30.81999969482422,
      "low": 30.239999771118164,
      "close": 30.270000457763672,
      "volume": 3433200
    },
    {
      "time": "2026-09-09",
      "open": 30.149999618530273,
      "high": 30.440000534057617,
      "low": 29.700000762939453,
      "close": 29.84000015258789,
      "volume": 2692700
    },
    {
      "time": "2026-09-10",
      "open": 29.75,
      "high": 30.1299991607666,
      "low": 29.440000534057617,
      "close": 30.040000915527344,
      "volume": 3492700
    },
    {
      "time": "2026-09-11",
      "open": 30.399999618530273,
      "high": 30.450000762939453,
      "low": 29.68000030517578,
      "close": 30.110000610351562,
      "volume": 2587000
    },
    {
      "time": "2026-09-14",
      "open": 30.010000228881836,
      "high": 30.549999237060547,
      "low": 29.899999618530273,
      "close": 30.260000228881836,
      "volume": 1540540
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 26.086399917602538
    },
    {
      "time": "2025-11-24",
      "value": 26.12039993286133
    },
    {
      "time": "2025-11-25",
      "value": 26.181599922180176
    },
    {
      "time": "2025-11-26",
      "value": 26.232399940490723
    },
    {
      "time": "2025-11-28",
      "value": 26.248599929809572
    },
    {
      "time": "2025-12-01",
      "value": 26.27919994354248
    },
    {
      "time": "2025-12-02",
      "value": 26.3107999420166
    },
    {
      "time": "2025-12-03",
      "value": 26.34639995574951
    },
    {
      "time": "2025-12-04",
      "value": 26.388999977111816
    },
    {
      "time": "2025-12-05",
      "value": 26.436599998474122
    },
    {
      "time": "2025-12-08",
      "value": 26.481399993896485
    },
    {
      "time": "2025-12-09",
      "value": 26.531199989318846
    },
    {
      "time": "2025-12-10",
      "value": 26.597200012207033
    },
    {
      "time": "2025-12-11",
      "value": 26.663200035095215
    },
    {
      "time": "2025-12-12",
      "value": 26.729400024414062
    },
    {
      "time": "2025-12-15",
      "value": 26.78440002441406
    },
    {
      "time": "2025-12-16",
      "value": 26.831000022888183
    },
    {
      "time": "2025-12-17",
      "value": 26.88620002746582
    },
    {
      "time": "2025-12-18",
      "value": 26.95060005187988
    },
    {
      "time": "2025-12-19",
      "value": 27.014400062561034
    },
    {
      "time": "2025-12-22",
      "value": 27.0968000793457
    },
    {
      "time": "2025-12-23",
      "value": 27.15480010986328
    },
    {
      "time": "2025-12-24",
      "value": 27.192400131225586
    },
    {
      "time": "2025-12-26",
      "value": 27.241400146484374
    },
    {
      "time": "2025-12-29",
      "value": 27.328800163269044
    },
    {
      "time": "2025-12-30",
      "value": 27.407400169372558
    },
    {
      "time": "2025-12-31",
      "value": 27.459200172424318
    },
    {
      "time": "2026-01-02",
      "value": 27.511600189208984
    },
    {
      "time": "2026-01-05",
      "value": 27.587200202941894
    },
    {
      "time": "2026-01-06",
      "value": 27.667200202941896
    },
    {
      "time": "2026-01-07",
      "value": 27.73440017700195
    },
    {
      "time": "2026-01-08",
      "value": 27.807600173950195
    },
    {
      "time": "2026-01-09",
      "value": 27.851800155639648
    },
    {
      "time": "2026-01-12",
      "value": 27.897000160217285
    },
    {
      "time": "2026-01-13",
      "value": 27.942400169372558
    },
    {
      "time": "2026-01-14",
      "value": 27.97460018157959
    },
    {
      "time": "2026-01-15",
      "value": 28.02120018005371
    },
    {
      "time": "2026-01-16",
      "value": 28.070000190734863
    },
    {
      "time": "2026-01-20",
      "value": 28.106600189208983
    },
    {
      "time": "2026-01-21",
      "value": 28.172200202941895
    },
    {
      "time": "2026-01-22",
      "value": 28.22700019836426
    },
    {
      "time": "2026-01-23",
      "value": 28.262400169372558
    },
    {
      "time": "2026-01-26",
      "value": 28.301800193786622
    },
    {
      "time": "2026-01-27",
      "value": 28.338200187683107
    },
    {
      "time": "2026-01-28",
      "value": 28.38000015258789
    },
    {
      "time": "2026-01-29",
      "value": 28.422200164794923
    },
    {
      "time": "2026-01-30",
      "value": 28.496000175476073
    },
    {
      "time": "2026-02-02",
      "value": 28.573800201416017
    },
    {
      "time": "2026-02-03",
      "value": 28.6552001953125
    },
    {
      "time": "2026-02-04",
      "value": 28.75340019226074
    },
    {
      "time": "2026-02-05",
      "value": 28.834800186157228
    },
    {
      "time": "2026-02-06",
      "value": 28.925400161743163
    },
    {
      "time": "2026-02-09",
      "value": 29.005400123596193
    },
    {
      "time": "2026-02-10",
      "value": 29.078600120544433
    },
    {
      "time": "2026-02-11",
      "value": 29.156800117492676
    },
    {
      "time": "2026-02-12",
      "value": 29.220200119018553
    },
    {
      "time": "2026-02-13",
      "value": 29.29660011291504
    },
    {
      "time": "2026-02-17",
      "value": 29.359200096130373
    },
    {
      "time": "2026-02-18",
      "value": 29.418400077819825
    },
    {
      "time": "2026-02-19",
      "value": 29.47860008239746
    },
    {
      "time": "2026-02-20",
      "value": 29.547800102233886
    },
    {
      "time": "2026-02-23",
      "value": 29.586200103759765
    },
    {
      "time": "2026-02-24",
      "value": 29.60260009765625
    },
    {
      "time": "2026-02-25",
      "value": 29.626200103759764
    },
    {
      "time": "2026-02-26",
      "value": 29.653000106811522
    },
    {
      "time": "2026-02-27",
      "value": 29.63880012512207
    },
    {
      "time": "2026-03-02",
      "value": 29.641400146484376
    },
    {
      "time": "2026-03-03",
      "value": 29.636000137329102
    },
    {
      "time": "2026-03-04",
      "value": 29.630400123596193
    },
    {
      "time": "2026-03-05",
      "value": 29.613400115966797
    },
    {
      "time": "2026-03-06",
      "value": 29.579000091552736
    },
    {
      "time": "2026-03-09",
      "value": 29.549000091552735
    },
    {
      "time": "2026-03-10",
      "value": 29.51580005645752
    },
    {
      "time": "2026-03-11",
      "value": 29.479400062561034
    },
    {
      "time": "2026-03-12",
      "value": 29.439000053405763
    },
    {
      "time": "2026-03-13",
      "value": 29.39860004425049
    },
    {
      "time": "2026-03-16",
      "value": 29.366600036621094
    },
    {
      "time": "2026-03-17",
      "value": 29.332200012207032
    },
    {
      "time": "2026-03-18",
      "value": 29.28060001373291
    },
    {
      "time": "2026-03-19",
      "value": 29.22900001525879
    },
    {
      "time": "2026-03-20",
      "value": 29.173800010681152
    },
    {
      "time": "2026-03-23",
      "value": 29.12400001525879
    },
    {
      "time": "2026-03-24",
      "value": 29.091000022888185
    },
    {
      "time": "2026-03-25",
      "value": 29.070800018310546
    },
    {
      "time": "2026-03-26",
      "value": 29.054199981689454
    },
    {
      "time": "2026-03-27",
      "value": 29.02
    },
    {
      "time": "2026-03-30",
      "value": 28.97080001831055
    },
    {
      "time": "2026-03-31",
      "value": 28.941200027465822
    },
    {
      "time": "2026-04-01",
      "value": 28.932600021362305
    },
    {
      "time": "2026-04-02",
      "value": 28.89319999694824
    },
    {
      "time": "2026-04-06",
      "value": 28.86060001373291
    },
    {
      "time": "2026-04-07",
      "value": 28.836600036621093
    },
    {
      "time": "2026-04-08",
      "value": 28.836800003051756
    },
    {
      "time": "2026-04-09",
      "value": 28.849000015258788
    },
    {
      "time": "2026-04-10",
      "value": 28.849000015258788
    },
    {
      "time": "2026-04-13",
      "value": 28.851399993896486
    },
    {
      "time": "2026-04-14",
      "value": 28.843599967956543
    },
    {
      "time": "2026-04-15",
      "value": 28.831799964904786
    },
    {
      "time": "2026-04-16",
      "value": 28.802399940490723
    },
    {
      "time": "2026-04-17",
      "value": 28.772199935913086
    },
    {
      "time": "2026-04-20",
      "value": 28.74099994659424
    },
    {
      "time": "2026-04-21",
      "value": 28.681399955749512
    },
    {
      "time": "2026-04-22",
      "value": 28.612999992370604
    },
    {
      "time": "2026-04-23",
      "value": 28.565599975585936
    },
    {
      "time": "2026-04-24",
      "value": 28.517399978637695
    },
    {
      "time": "2026-04-27",
      "value": 28.489399986267088
    },
    {
      "time": "2026-04-28",
      "value": 28.452000007629394
    },
    {
      "time": "2026-04-29",
      "value": 28.408400039672852
    },
    {
      "time": "2026-04-30",
      "value": 28.375600051879882
    },
    {
      "time": "2026-05-01",
      "value": 28.34300003051758
    },
    {
      "time": "2026-05-04",
      "value": 28.289200019836425
    },
    {
      "time": "2026-05-05",
      "value": 28.282000007629396
    },
    {
      "time": "2026-05-06",
      "value": 28.288800010681154
    },
    {
      "time": "2026-05-07",
      "value": 28.27119998931885
    },
    {
      "time": "2026-05-08",
      "value": 28.260400009155273
    },
    {
      "time": "2026-05-11",
      "value": 28.279799995422362
    },
    {
      "time": "2026-05-12",
      "value": 28.280799980163575
    },
    {
      "time": "2026-05-13",
      "value": 28.28139995574951
    },
    {
      "time": "2026-05-14",
      "value": 28.292199974060058
    },
    {
      "time": "2026-05-15",
      "value": 28.307599983215333
    },
    {
      "time": "2026-05-18",
      "value": 28.34180000305176
    },
    {
      "time": "2026-05-19",
      "value": 28.374199981689454
    },
    {
      "time": "2026-05-20",
      "value": 28.42840000152588
    },
    {
      "time": "2026-05-21",
      "value": 28.485400009155274
    },
    {
      "time": "2026-05-22",
      "value": 28.55159999847412
    },
    {
      "time": "2026-05-26",
      "value": 28.62840000152588
    },
    {
      "time": "2026-05-27",
      "value": 28.69720001220703
    },
    {
      "time": "2026-05-28",
      "value": 28.760600013732912
    },
    {
      "time": "2026-05-29",
      "value": 28.82939998626709
    },
    {
      "time": "2026-06-01",
      "value": 28.881199989318848
    },
    {
      "time": "2026-06-02",
      "value": 28.942000007629396
    },
    {
      "time": "2026-06-03",
      "value": 28.976399993896486
    },
    {
      "time": "2026-06-04",
      "value": 29.01840000152588
    },
    {
      "time": "2026-06-05",
      "value": 29.059599990844728
    },
    {
      "time": "2026-06-08",
      "value": 29.10400001525879
    },
    {
      "time": "2026-06-09",
      "value": 29.172999992370606
    },
    {
      "time": "2026-06-10",
      "value": 29.24359996795654
    },
    {
      "time": "2026-06-11",
      "value": 29.31139995574951
    },
    {
      "time": "2026-06-12",
      "value": 29.37919994354248
    },
    {
      "time": "2026-06-15",
      "value": 29.443599967956544
    },
    {
      "time": "2026-06-16",
      "value": 29.500399932861328
    },
    {
      "time": "2026-06-17",
      "value": 29.547799911499023
    },
    {
      "time": "2026-06-18",
      "value": 29.581199913024903
    },
    {
      "time": "2026-06-22",
      "value": 29.607199935913087
    },
    {
      "time": "2026-06-23",
      "value": 29.653399963378906
    },
    {
      "time": "2026-06-24",
      "value": 29.700799980163573
    },
    {
      "time": "2026-06-25",
      "value": 29.761199989318847
    },
    {
      "time": "2026-06-26",
      "value": 29.82220001220703
    },
    {
      "time": "2026-06-29",
      "value": 29.882600021362304
    },
    {
      "time": "2026-06-30",
      "value": 29.931000022888185
    },
    {
      "time": "2026-07-01",
      "value": 29.987599983215333
    },
    {
      "time": "2026-07-02",
      "value": 30.040199966430663
    },
    {
      "time": "2026-07-06",
      "value": 30.105
    },
    {
      "time": "2026-07-07",
      "value": 30.15439998626709
    },
    {
      "time": "2026-07-08",
      "value": 30.195400009155275
    },
    {
      "time": "2026-07-09",
      "value": 30.234799995422364
    },
    {
      "time": "2026-07-10",
      "value": 30.283399963378905
    },
    {
      "time": "2026-07-13",
      "value": 30.340599937438967
    },
    {
      "time": "2026-07-14",
      "value": 30.39359992980957
    },
    {
      "time": "2026-07-15",
      "value": 30.453799934387206
    },
    {
      "time": "2026-07-16",
      "value": 30.544599952697755
    },
    {
      "time": "2026-07-17",
      "value": 30.615200004577638
    },
    {
      "time": "2026-07-20",
      "value": 30.667199974060058
    },
    {
      "time": "2026-07-21",
      "value": 30.732999954223633
    },
    {
      "time": "2026-07-22",
      "value": 30.78479995727539
    },
    {
      "time": "2026-07-23",
      "value": 30.841599922180176
    },
    {
      "time": "2026-07-24",
      "value": 30.882799911499024
    },
    {
      "time": "2026-07-27",
      "value": 30.926599922180177
    },
    {
      "time": "2026-07-28",
      "value": 30.96959991455078
    },
    {
      "time": "2026-07-29",
      "value": 31.00979991912842
    },
    {
      "time": "2026-07-30",
      "value": 31.05459991455078
    },
    {
      "time": "2026-07-31",
      "value": 31.105399932861328
    },
    {
      "time": "2026-08-03",
      "value": 31.141999931335448
    },
    {
      "time": "2026-08-04",
      "value": 31.18519992828369
    },
    {
      "time": "2026-08-05",
      "value": 31.217599945068358
    },
    {
      "time": "2026-08-06",
      "value": 31.236799964904787
    },
    {
      "time": "2026-08-07",
      "value": 31.265799942016603
    },
    {
      "time": "2026-08-10",
      "value": 31.29819995880127
    },
    {
      "time": "2026-08-11",
      "value": 31.339599952697753
    },
    {
      "time": "2026-08-12",
      "value": 31.404599952697755
    },
    {
      "time": "2026-08-13",
      "value": 31.46979991912842
    },
    {
      "time": "2026-08-14",
      "value": 31.55179988861084
    },
    {
      "time": "2026-08-17",
      "value": 31.608599891662596
    },
    {
      "time": "2026-08-18",
      "value": 31.658199882507326
    },
    {
      "time": "2026-08-19",
      "value": 31.685999870300293
    },
    {
      "time": "2026-08-20",
      "value": 31.699799880981445
    },
    {
      "time": "2026-08-21",
      "value": 31.709599876403807
    },
    {
      "time": "2026-08-24",
      "value": 31.705999870300293
    },
    {
      "time": "2026-08-25",
      "value": 31.690399894714357
    },
    {
      "time": "2026-08-26",
      "value": 31.68559986114502
    },
    {
      "time": "2026-08-27",
      "value": 31.68179988861084
    },
    {
      "time": "2026-08-28",
      "value": 31.682199897766115
    },
    {
      "time": "2026-08-31",
      "value": 31.66399990081787
    },
    {
      "time": "2026-09-01",
      "value": 31.632999877929688
    },
    {
      "time": "2026-09-02",
      "value": 31.609199867248535
    },
    {
      "time": "2026-09-03",
      "value": 31.587599868774415
    },
    {
      "time": "2026-09-04",
      "value": 31.56219985961914
    },
    {
      "time": "2026-09-08",
      "value": 31.524599838256837
    },
    {
      "time": "2026-09-09",
      "value": 31.48159984588623
    },
    {
      "time": "2026-09-10",
      "value": 31.441399879455567
    },
    {
      "time": "2026-09-11",
      "value": 31.393399925231932
    },
    {
      "time": "2026-09-14",
      "value": 31.36419994354248
    }
  ],
  "analysis": null
}