{ "ok": true, "cached": false, "ticker": "RBKB", "price": 12.43, "above_50dma": true, "insider_buys_last_30d": [ { "owner": "Smith Matthew James", "title": "President & CEO", "is_csuite": 1, "value": 149089, "avg_price": 12, "filing_date": "2026-07-23" }, { "owner": "Patzwahl Nancy Koskey", "title": "Director", "is_csuite": 0, "value": 298500, "avg_price": 11.94, "filing_date": "2026-07-23" }, { "owner": "Vitale Michael", "title": "EVP, Head of Comm Banking", "is_csuite": 0, "value": 59700, "avg_price": 11.94, "filing_date": "2026-07-23" }, { "owner": "Loughlin Suzanne", "title": "Director", "is_csuite": 0, "value": 149120, "avg_price": 11.93, "filing_date": "2026-07-23" } ], "insider_sells_last_30d": [], "congress_trades": [], "bot_signals": [ { "signal_date": "2026-07-23", "n_insiders": 4, "score": 5, "cluster_value": 656409, "acted": 1, "filter_notes": "no track record yet" } ], "bot_positions": [ { "entry_date": "2026-07-24", "entry_price": 12.43, "qty": 80.45052292839904, "exit_date": null, "exit_price": null, "status": "open", "exit_reason": null } ], "headlines": [ { "title": "Rhinebeck Bancorp Insider Bought Shares Worth $298,500, According to a Recent SEC Filing", "publisher": "MT Newswires", "link": "https://finance.yahoo.com/markets/stocks/articles/rhinebeck-bancorp-insider-bought-shares-202830767.html", "published": "2026-07-23" }, { "title": "Rhinebeck Bancorp, Inc. Reports Results for the Quarter Ended June 30, 2026 and Completes Second-Step Conversion", "publisher": "ACCESS Newswire", "link": "https://finance.yahoo.com/markets/stocks/articles/rhinebeck-bancorp-inc-reports-results-202500964.html", "published": "2026-07-23" }, { "title": "Rhinebeck Bancorp, Inc. Announces Completion of Conversion and Offering", "publisher": "ACCESS Newswire", "link": "https://finance.yahoo.com/markets/stocks/articles/rhinebeck-bancorp-inc-announces-completion-211000690.html", "published": "2026-07-21" }, { "title": "Rhinebeck Bancorp Announces Oversubscribed Subscription Offering", "publisher": "MT Newswires", "link": "https://finance.yahoo.com/markets/stocks/articles/rhinebeck-bancorp-announces-oversubscribed-subscription-134043847.html", "published": "2026-07-17" }, { "title": "Rhinebeck Bancorp, Inc. Announces Subscription Offering Results and Expected Closing Date", "publisher": "ACCESS Newswire", "link": "https://finance.yahoo.com/markets/stocks/articles/rhinebeck-bancorp-inc-announces-subscription-132000303.html", "published": "2026-07-17" }, { "title": "Rhinebeck Bank Expands Commercial Banking Presence With New Westchester County Office", "publisher": "ACCESS Newswire", "link": "https://finance.yahoo.com/small-business/articles/rhinebeck-bank-expands-commercial-banking-202500882.html", "published": "2026-07-15" }, { "title": "Rhinebeck Bancorp, Inc. Announces Stockholder and Depositor Approvals of Pending Conversion Transaction", "publisher": "ACCESS Newswire", "link": "https://finance.yahoo.com/markets/stocks/articles/rhinebeck-bancorp-inc-announces-stockholder-202500394.html", "published": "2026-06-29" }, { "title": "Rhinebeck Bancorp, Inc. Announces Commencement of Stock Offering", "publisher": "ACCESS Newswire", "link": "https://finance.yahoo.com/markets/stocks/articles/rhinebeck-bancorp-inc-announces-commencement-132500196.html", "published": "2026-05-26" } ], "bars": [ { "time": "2025-07-25", "open": 9.348604202270508, "high": 9.348604202270508, "low": 9.08375072479248, "close": 9.166069984436035, "volume": 7404 }, { "time": "2025-07-28", "open": 9.259126663208008, "high": 9.291338920593262, "low": 9.090909004211426, "close": 9.090909004211426, "volume": 10198 }, { "time": "2025-07-29", "open": 9.191123962402344, "high": 9.327130317687988, "low": 9.176807403564453, "close": 9.327130317687988, "volume": 11316 }, { "time": "2025-07-30", "open": 9.327130317687988, "high": 9.327130317687988, "low": 9.112383842468262, "close": 9.126700401306152, "volume": 9360 }, { "time": "2025-07-31", "open": 9.081603050231934, "high": 9.231925964355469, "low": 9.0551176071167, "close": 9.08375072479248, "volume": 22492 }, { "time": "2025-08-01", "open": 9.0551176071167, "high": 9.0551176071167, "low": 8.704365730285645, "close": 8.8761625289917, "volume": 15786 }, { "time": "2025-08-04", "open": 8.811738967895508, "high": 9.040802001953125, "low": 8.811738967895508, "close": 9.026485443115234, "volume": 4890 }, { "time": "2025-08-05", "open": 8.894059181213379, "high": 8.969220161437988, "low": 8.894059181213379, "close": 8.969220161437988, "volume": 3493 }, { "time": "2025-08-06", "open": 9.03364372253418, "high": 9.04796028137207, "low": 8.940587043762207, "close": 8.940587043762207, "volume": 4191 }, { "time": "2025-08-07", "open": 8.761631965637207, "high": 8.933428764343262, "low": 8.761631965637207, "close": 8.90479564666748, "volume": 7544 }, { "time": "2025-08-08", "open": 9.04796028137207, "high": 9.04796028137207, "low": 8.86900520324707, "close": 8.901217460632324, "volume": 4750 }, { "time": "2025-08-11", "open": 8.847530364990234, "high": 8.947745323181152, "low": 8.697208404541016, "close": 8.947745323181152, "volume": 15507 }, { "time": "2025-08-12", "open": 8.940587043762207, "high": 9.319971084594727, "low": 8.761631965637207, "close": 9.319971084594727, "volume": 13970 }, { "time": "2025-08-13", "open": 9.319971084594727, "high": 9.319971084594727, "low": 9.219757080078125, "close": 9.319971084594727, "volume": 7823 }, { "time": "2025-08-14", "open": 9.012168884277344, "high": 9.162490844726562, "low": 9.012168884277344, "close": 9.162490844726562, "volume": 4051 }, { "time": "2025-08-15", "open": 9.183965682983398, "high": 9.24838924407959, "low": 8.711524963378906, "close": 9.183965682983398, "volume": 10617 }, { "time": "2025-08-18", "open": 8.797423362731934, "high": 9.162490844726562, "low": 8.797423362731934, "close": 8.983535766601562, "volume": 4470 }, { "time": "2025-08-19", "open": 8.947745323181152, "high": 9.019327163696289, "low": 8.897638320922852, "close": 8.926271438598633, "volume": 5588 }, { "time": "2025-08-20", "open": 8.956335067749023, "high": 9.298497200012207, "low": 8.9498929977417, "close": 9.2841796875, "volume": 8941 }, { "time": "2025-08-21", "open": 8.947745323181152, "high": 9.277022361755371, "low": 8.947745323181152, "close": 9.277022361755371, "volume": 2794 }, { "time": "2025-08-22", "open": 9.312812805175781, "high": 9.842519760131836, "low": 9.255547523498535, "close": 9.842519760131836, "volume": 47777 }, { "time": "2025-08-25", "open": 10.007158279418945, "high": 10.014315605163574, "low": 9.40587043762207, "close": 9.506084442138672, "volume": 15367 }, { "time": "2025-08-26", "open": 9.563349723815918, "high": 9.706514358520508, "low": 9.40587043762207, "close": 9.706514358520508, "volume": 11036 }, { "time": "2025-08-27", "open": 9.699356079101562, "high": 9.699356079101562, "low": 9.463134765625, "close": 9.602720260620117, "volume": 9081 }, { "time": "2025-08-28", "open": 9.749463081359863, "high": 9.749463081359863, "low": 9.56478214263916, "close": 9.692197799682617, "volume": 2235 }, { "time": "2025-08-29", "open": 9.398712158203125, "high": 9.570508003234863, "low": 9.198282241821289, "close": 9.570508003234863, "volume": 12433 }, { "time": "2025-09-02", "open": 9.563349723815918, "high": 9.763779640197754, "low": 9.549034118652344, "close": 9.549034118652344, "volume": 7963 }, { "time": "2025-09-03", "open": 9.520401000976562, "high": 9.62061595916748, "low": 9.4130277633667, "close": 9.4130277633667, "volume": 9220 }, { "time": "2025-09-04", "open": 9.128131866455078, "high": 9.756621360778809, "low": 9.128131866455078, "close": 9.735147476196289, "volume": 6706 }, { "time": "2025-09-05", "open": 9.624195098876953, "high": 9.749463081359863, "low": 9.624195098876953, "close": 9.749463081359863, "volume": 2515 }, { "time": "2025-09-08", "open": 9.813886642456055, "high": 9.813886642456055, "low": 9.506084442138672, "close": 9.506084442138672, "volume": 3213 }, { "time": "2025-09-09", "open": 9.400142669677734, "high": 9.634931564331055, "low": 8.95275592803955, "close": 9.305654525756836, "volume": 10338 }, { "time": "2025-09-10", "open": 9.549034118652344, "high": 9.549034118652344, "low": 9.223336219787598, "close": 9.384394645690918, "volume": 3912 }, { "time": "2025-09-11", "open": 9.291338920593262, "high": 9.484609603881836, "low": 9.291338920593262, "close": 9.434502601623535, "volume": 4470 }, { "time": "2025-09-12", "open": 9.421618461608887, "high": 9.44166088104248, "low": 9.362920761108398, "close": 9.362920761108398, "volume": 2934 }, { "time": "2025-09-15", "open": 9.191123962402344, "high": 9.191123962402344, "low": 9.191123962402344, "close": 9.191123962402344, "volume": 1816 }, { "time": "2025-09-16", "open": 9.4130277633667, "high": 9.434502601623535, "low": 9.08375072479248, "close": 9.362920761108398, "volume": 9779 }, { "time": "2025-09-17", "open": 8.947745323181152, "high": 9.126700401306152, "low": 8.790265083312988, "close": 8.790265083312988, "volume": 19418 }, { "time": "2025-09-18", "open": 8.897638320922852, "high": 8.897638320922852, "low": 8.451682090759277, "close": 8.618468284606934, "volume": 15088 }, { "time": "2025-09-19", "open": 8.611310005187988, "high": 8.618468284606934, "low": 8.360773086547852, "close": 8.618468284606934, "volume": 40653 }, { "time": "2025-09-22", "open": 8.453829765319824, "high": 8.582676887512207, "low": 8.430208206176758, "close": 8.46098804473877, "volume": 5588 }, { "time": "2025-09-23", "open": 8.360773086547852, "high": 8.539728164672852, "low": 8.287043571472168, "close": 8.289191246032715, "volume": 8522 }, { "time": "2025-09-24", "open": 8.224766731262207, "high": 8.403721809387207, "low": 7.881174087524414, "close": 8.317824363708496, "volume": 8522 }, { "time": "2025-09-25", "open": 8.181818008422852, "high": 8.339298248291016, "low": 8.181818008422852, "close": 8.339298248291016, "volume": 5309 }, { "time": "2025-09-26", "open": 8.403721809387207, "high": 8.539728164672852, "low": 8.389406204223633, "close": 8.475303649902344, "volume": 8801 }, { "time": "2025-09-29", "open": 8.253399848937988, "high": 8.346456527709961, "low": 8.188976287841797, "close": 8.188976287841797, "volume": 4051 }, { "time": "2025-09-30", "open": 8.260558128356934, "high": 8.33213996887207, "low": 7.909807205200195, "close": 8.13171100616455, "volume": 8801 }, { "time": "2025-10-01", "open": 8.017180442810059, "high": 8.181818008422852, "low": 8.017180442810059, "close": 8.088762283325195, "volume": 4051 }, { "time": "2025-10-02", "open": 7.924839019775391, "high": 8.088762283325195, "low": 7.923407077789307, "close": 8.017180442810059, "volume": 6985 }, { "time": "2025-10-03", "open": 8.268431663513184, "high": 8.396563529968262, "low": 8.20901870727539, "close": 8.396563529968262, "volume": 4890 }, { "time": "2025-10-06", "open": 8.410880088806152, "high": 8.582676887512207, "low": 8.239084243774414, "close": 8.453829765319824, "volume": 13691 }, { "time": "2025-10-07", "open": 8.199713706970215, "high": 8.360773086547852, "low": 8.199713706970215, "close": 8.360773086547852, "volume": 3073 }, { "time": "2025-10-08", "open": 8.317824363708496, "high": 8.51109504699707, "low": 8.317824363708496, "close": 8.346456527709961, "volume": 17043 }, { "time": "2025-10-09", "open": 8.317824363708496, "high": 8.367931365966797, "low": 8.292770385742188, "close": 8.324981689453125, "volume": 10338 }, { "time": "2025-10-10", "open": 8.260558128356934, "high": 8.303507804870605, "low": 8.138869285583496, "close": 8.146026611328125, "volume": 6985 }, { "time": "2025-10-13", "open": 8.217609405517578, "high": 8.217609405517578, "low": 8.124552726745605, "close": 8.196134567260742, "volume": 19977 }, { "time": "2025-10-14", "open": 8.188976287841797, "high": 8.231925964355469, "low": 7.967072010040283, "close": 7.967072010040283, "volume": 13970 }, { "time": "2025-10-15", "open": 8.060129165649414, "high": 8.060129165649414, "low": 7.845383167266846, "close": 7.874015808105469, "volume": 21234 }, { "time": "2025-10-16", "open": 7.766643047332764, "high": 7.909807205200195, "low": 7.394416809082031, "close": 7.394416809082031, "volume": 26403 }, { "time": "2025-10-17", "open": 7.415891170501709, "high": 7.580530166625977, "low": 7.372941970825195, "close": 7.380099773406982, "volume": 10897 }, { "time": "2025-10-20", "open": 7.567645072937012, "high": 7.623478889465332, "low": 7.423048973083496, "close": 7.516106128692627, "volume": 6147 }, { "time": "2025-10-21", "open": 7.516106128692627, "high": 7.652112007141113, "low": 7.401575088500977, "close": 7.401575088500977, "volume": 3772 }, { "time": "2025-10-22", "open": 7.680744171142578, "high": 7.680744171142578, "low": 7.329992771148682, "close": 7.551897048950195, "volume": 7125 }, { "time": "2025-10-23", "open": 7.516106128692627, "high": 7.516106128692627, "low": 7.344308853149414, "close": 7.437366008758545, "volume": 10338 }, { "time": "2025-10-24", "open": 7.503936767578125, "high": 7.551897048950195, "low": 7.179670810699463, "close": 7.211883068084717, "volume": 9500 }, { "time": "2025-10-27", "open": 7.229777812957764, "high": 7.229777812957764, "low": 6.979240894317627, "close": 7.029348850250244, "volume": 16485 }, { "time": "2025-10-28", "open": 6.943449974060059, "high": 7.144596099853516, "low": 6.871868133544922, "close": 6.886185169219971, "volume": 28778 }, { "time": "2025-10-29", "open": 7.050823211669922, "high": 7.4595561027526855, "low": 7.050823211669922, "close": 7.186829090118408, "volume": 20955 }, { "time": "2025-10-30", "open": 7.050823211669922, "high": 7.165353775024414, "low": 6.97208309173584, "close": 7.158195972442627, "volume": 11595 }, { "time": "2025-10-31", "open": 7.15103816986084, "high": 7.15103816986084, "low": 7.022190093994141, "close": 7.15103816986084, "volume": 8103 }, { "time": "2025-11-03", "open": 7.079455852508545, "high": 7.194703102111816, "low": 7.007874011993408, "close": 7.15103816986084, "volume": 8661 }, { "time": "2025-11-04", "open": 7.079455852508545, "high": 7.171081066131592, "low": 6.986399173736572, "close": 6.993557929992676, "volume": 15926 }, { "time": "2025-11-05", "open": 6.986399173736572, "high": 6.986399173736572, "low": 6.735863208770752, "close": 6.979240894317627, "volume": 30455 }, { "time": "2025-11-06", "open": 7.029348850250244, "high": 7.072298049926758, "low": 6.914816856384277, "close": 6.950607776641846, "volume": 14529 }, { "time": "2025-11-07", "open": 6.950607776641846, "high": 6.950607776641846, "low": 6.807445049285889, "close": 6.943449974060059, "volume": 7125 }, { "time": "2025-11-10", "open": 7.022190093994141, "high": 7.093771934509277, "low": 6.90765905380249, "close": 6.90765905380249, "volume": 3912 }, { "time": "2025-11-11", "open": 6.900500774383545, "high": 7.108088970184326, "low": 6.900500774383545, "close": 7.007874011993408, "volume": 5867 }, { "time": "2025-11-12", "open": 7.0365071296691895, "high": 7.072298049926758, "low": 6.914816856384277, "close": 6.943449974060059, "volume": 8661 }, { "time": "2025-11-13", "open": 6.807445049285889, "high": 7.057981014251709, "low": 6.807445049285889, "close": 7.007874011993408, "volume": 9639 }, { "time": "2025-11-14", "open": 6.911238193511963, "high": 7.079455852508545, "low": 6.90765905380249, "close": 7.0365071296691895, "volume": 9639 }, { "time": "2025-11-17", "open": 7.090192794799805, "high": 7.1438798904418945, "low": 7.007874011993408, "close": 7.043664932250977, "volume": 8801 }, { "time": "2025-11-18", "open": 7.026484966278076, "high": 7.08661413192749, "low": 6.9649248123168945, "close": 7.007874011993408, "volume": 4890 }, { "time": "2025-11-19", "open": 6.90765905380249, "high": 7.0651397705078125, "low": 6.807445049285889, "close": 6.986399173736572, "volume": 14529 }, { "time": "2025-11-20", "open": 7.073013782501221, "high": 7.15103816986084, "low": 7.073013782501221, "close": 7.129562854766846, "volume": 11875 }, { "time": "2025-11-21", "open": 7.129562854766846, "high": 7.602004051208496, "low": 7.129562854766846, "close": 7.602004051208496, "volume": 17602 }, { "time": "2025-11-24", "open": 7.319255828857422, "high": 7.444523811340332, "low": 7.308517932891846, "close": 7.437366008758545, "volume": 6426 }, { "time": "2025-11-25", "open": 7.594845771789551, "high": 7.745168209075928, "low": 7.451682090759277, "close": 7.745168209075928, "volume": 6007 }, { "time": "2025-11-26", "open": 7.516106128692627, "high": 7.90264892578125, "low": 7.387258052825928, "close": 7.90264892578125, "volume": 20536 }, { "time": "2025-11-28", "open": 7.795276165008545, "high": 7.795276165008545, "low": 7.795276165008545, "close": 7.795276165008545, "volume": 2654 }, { "time": "2025-12-01", "open": 7.861131191253662, "high": 7.959914207458496, "low": 7.861131191253662, "close": 7.8954901695251465, "volume": 3772 }, { "time": "2025-12-02", "open": 7.909807205200195, "high": 7.909807205200195, "low": 7.773800849914551, "close": 7.773800849914551, "volume": 5169 }, { "time": "2025-12-03", "open": 7.916965007781982, "high": 8.074444770812988, "low": 7.909807205200195, "close": 8.052970886230469, "volume": 17323 }, { "time": "2025-12-04", "open": 8.087329864501953, "high": 8.33213996887207, "low": 7.997137069702148, "close": 8.33213996887207, "volume": 15367 }, { "time": "2025-12-05", "open": 8.482461929321289, "high": 8.482461929321289, "low": 8.274874687194824, "close": 8.346456527709961, "volume": 7684 }, { "time": "2025-12-08", "open": 8.546886444091797, "high": 8.546886444091797, "low": 8.518253326416016, "close": 8.518253326416016, "volume": 2934 }, { "time": "2025-12-09", "open": 8.370079040527344, "high": 8.589835166931152, "low": 8.370079040527344, "close": 8.554043769836426, "volume": 24587 }, { "time": "2025-12-10", "open": 8.518253326416016, "high": 8.768790245056152, "low": 8.188976287841797, "close": 8.453829765319824, "volume": 40653 }, { "time": "2025-12-11", "open": 8.506084442138672, "high": 8.911953926086426, "low": 8.410880088806152, "close": 8.568361282348633, "volume": 29477 }, { "time": "2025-12-12", "open": 8.589835166931152, "high": 8.861846923828125, "low": 8.589835166931152, "close": 8.811738967895508, "volume": 24727 }, { "time": "2025-12-15", "open": 8.453829765319824, "high": 8.804580688476562, "low": 8.453829765319824, "close": 8.804580688476562, "volume": 11176 }, { "time": "2025-12-16", "open": 8.804580688476562, "high": 8.983535766601562, "low": 8.804580688476562, "close": 8.947745323181152, "volume": 18301 }, { "time": "2025-12-17", "open": 8.86900520324707, "high": 9.062275886535645, "low": 8.847530364990234, "close": 8.919112205505371, "volume": 14808 }, { "time": "2025-12-18", "open": 8.768790245056152, "high": 8.926271438598633, "low": 8.589835166931152, "close": 8.847530364990234, "volume": 9081 }, { "time": "2025-12-19", "open": 8.833213806152344, "high": 8.85468864440918, "low": 8.618468284606934, "close": 8.85468864440918, "volume": 22352 }, { "time": "2025-12-22", "open": 8.840372085571289, "high": 8.840372085571289, "low": 8.589835166931152, "close": 8.661417007446289, "volume": 4610 }, { "time": "2025-12-23", "open": 8.732998847961426, "high": 8.80100154876709, "low": 8.604151725769043, "close": 8.66857624053955, "volume": 7125 }, { "time": "2025-12-24", "open": 8.400142669677734, "high": 8.919112205505371, "low": 8.400142669677734, "close": 8.732998847961426, "volume": 5588 }, { "time": "2025-12-26", "open": 8.675018310546875, "high": 8.826055526733398, "low": 8.464567184448242, "close": 8.826055526733398, "volume": 16345 }, { "time": "2025-12-29", "open": 8.911953926086426, "high": 8.926271438598633, "low": 8.718683242797852, "close": 8.911953926086426, "volume": 12294 }, { "time": "2025-12-30", "open": 8.926271438598633, "high": 8.926271438598633, "low": 8.596994400024414, "close": 8.740157127380371, "volume": 8242 }, { "time": "2025-12-31", "open": 8.711524963378906, "high": 8.711524963378906, "low": 8.518253326416016, "close": 8.604151725769043, "volume": 7963 }, { "time": "2026-01-02", "open": 8.797423362731934, "high": 8.90479564666748, "low": 8.575518608093262, "close": 8.575518608093262, "volume": 6147 }, { "time": "2026-01-05", "open": 8.589835166931152, "high": 8.761631965637207, "low": 8.579097747802734, "close": 8.596994400024414, "volume": 8801 }, { "time": "2026-01-06", "open": 8.596994400024414, "high": 8.659985542297363, "low": 8.518253326416016, "close": 8.582676887512207, "volume": 10617 }, { "time": "2026-01-07", "open": 8.589835166931152, "high": 8.589835166931152, "low": 8.38582706451416, "close": 8.425196647644043, "volume": 9779 }, { "time": "2026-01-08", "open": 8.274874687194824, "high": 8.661417007446289, "low": 8.274874687194824, "close": 8.596994400024414, "volume": 6985 }, { "time": "2026-01-09", "open": 8.518253326416016, "high": 8.518253326416016, "low": 8.518253326416016, "close": 8.518253326416016, "volume": 3213 }, { "time": "2026-01-12", "open": 8.661417007446289, "high": 8.661417007446289, "low": 8.568361282348633, "close": 8.582676887512207, "volume": 3353 }, { "time": "2026-01-13", "open": 8.589835166931152, "high": 8.589835166931152, "low": 8.539728164672852, "close": 8.546886444091797, "volume": 8801 }, { "time": "2026-01-14", "open": 8.546886444091797, "high": 8.589835166931152, "low": 8.389406204223633, "close": 8.410880088806152, "volume": 13830 }, { "time": "2026-01-15", "open": 8.31066608428955, "high": 8.589835166931152, "low": 8.31066608428955, "close": 8.582676887512207, "volume": 18301 }, { "time": "2026-01-16", "open": 8.632784843444824, "high": 8.632784843444824, "low": 8.396563529968262, "close": 8.396563529968262, "volume": 8661 }, { "time": "2026-01-20", "open": 8.289191246032715, "high": 8.496779441833496, "low": 8.231925964355469, "close": 8.353614807128906, "volume": 7264 }, { "time": "2026-01-21", "open": 8.478882789611816, "high": 8.732998847961426, "low": 8.430923461914062, "close": 8.63994312286377, "volume": 19139 }, { "time": "2026-01-22", "open": 8.554043769836426, "high": 9.019327163696289, "low": 8.547601699829102, "close": 8.954902648925781, "volume": 14808 }, { "time": "2026-01-23", "open": 8.90479564666748, "high": 8.937007904052734, "low": 8.790265083312988, "close": 8.790265083312988, "volume": 2375 }, { "time": "2026-01-26", "open": 8.947745323181152, "high": 8.947745323181152, "low": 8.833213806152344, "close": 8.833213806152344, "volume": 2235 }, { "time": "2026-01-27", "open": 8.861846923828125, "high": 8.897638320922852, "low": 8.596994400024414, "close": 8.72584056854248, "volume": 9639 }, { "time": "2026-01-28", "open": 8.596994400024414, "high": 8.711524963378906, "low": 8.375088691711426, "close": 8.503936767578125, "volume": 11455 }, { "time": "2026-01-29", "open": 8.486757278442383, "high": 8.561203002929688, "low": 8.482461929321289, "close": 8.518253326416016, "volume": 9779 }, { "time": "2026-01-30", "open": 8.525411605834961, "high": 8.525411605834961, "low": 8.33213996887207, "close": 8.33213996887207, "volume": 5728 }, { "time": "2026-02-02", "open": 8.299927711486816, "high": 8.539728164672852, "low": 8.299927711486816, "close": 8.539728164672852, "volume": 5728 }, { "time": "2026-02-03", "open": 8.052970886230469, "high": 8.568361282348633, "low": 8.052970886230469, "close": 8.518253326416016, "volume": 22212 }, { "time": "2026-02-04", "open": 8.589835166931152, "high": 9.19255542755127, "low": 8.589835166931152, "close": 9.162490844726562, "volume": 16624 }, { "time": "2026-02-05", "open": 9.126700401306152, "high": 9.327130317687988, "low": 9.051539421081543, "close": 9.155332565307617, "volume": 14249 }, { "time": "2026-02-06", "open": 9.141016006469727, "high": 9.198282241821289, "low": 9.126700401306152, "close": 9.126700401306152, "volume": 6706 }, { "time": "2026-02-09", "open": 9.076593399047852, "high": 9.155332565307617, "low": 8.697208404541016, "close": 8.697208404541016, "volume": 12154 }, { "time": "2026-02-10", "open": 8.8761625289917, "high": 9.019327163696289, "low": 8.654258728027344, "close": 8.747316360473633, "volume": 27521 }, { "time": "2026-02-11", "open": 10.100214958190918, "high": 11.553329467773438, "low": 10.078740119934082, "close": 10.830350875854492, "volume": 233998 }, { "time": "2026-02-12", "open": 10.830350875854492, "high": 11.052254676818848, "low": 10.272010803222656, "close": 10.987831115722656, "volume": 42189 }, { "time": "2026-02-13", "open": 11.18110179901123, "high": 11.32426643371582, "low": 10.934144973754883, "close": 11.073728561401367, "volume": 17463 }, { "time": "2026-02-17", "open": 11.14531135559082, "high": 11.263422012329102, "low": 11.080887794494629, "close": 11.202576637268066, "volume": 10058 }, { "time": "2026-02-18", "open": 11.18110179901123, "high": 11.245526313781738, "low": 10.80100154876709, "close": 10.909090995788574, "volume": 10058 }, { "time": "2026-02-19", "open": 10.787402153015137, "high": 11.027200698852539, "low": 10.787402153015137, "close": 10.994989395141602, "volume": 16904 }, { "time": "2026-02-20", "open": 10.987831115722656, "high": 10.994989395141602, "low": 10.808876037597656, "close": 10.830350875854492, "volume": 14389 }, { "time": "2026-02-23", "open": 10.91624927520752, "high": 11.016464233398438, "low": 10.7659273147583, "close": 10.823192596435547, "volume": 16624 }, { "time": "2026-02-24", "open": 10.873299598693848, "high": 11.352898597717285, "low": 10.816034317016602, "close": 11.352898597717285, "volume": 48197 }, { "time": "2026-02-25", "open": 11.15318489074707, "high": 11.553329467773438, "low": 11.122405052185059, "close": 11.453113555908203, "volume": 35903 }, { "time": "2026-02-26", "open": 11.617752075195312, "high": 11.617752075195312, "low": 11.424481391906738, "close": 11.453113555908203, "volume": 7963 }, { "time": "2026-02-27", "open": 11.503220558166504, "high": 11.768074035644531, "low": 11.453113555908203, "close": 11.453113555908203, "volume": 14669 }, { "time": "2026-03-02", "open": 11.467430114746094, "high": 11.80744457244873, "low": 11.317108154296875, "close": 11.338582992553711, "volume": 7264 }, { "time": "2026-03-03", "open": 11.231209754943848, "high": 11.417323112487793, "low": 11.19899845123291, "close": 11.381531715393066, "volume": 7544 }, { "time": "2026-03-04", "open": 11.417323112487793, "high": 11.768074035644531, "low": 11.417323112487793, "close": 11.768074035644531, "volume": 4470 }, { "time": "2026-03-05", "open": 11.614889144897461, "high": 11.614889144897461, "low": 11.395848274230957, "close": 11.48890495300293, "volume": 5029 }, { "time": "2026-03-06", "open": 11.381531715393066, "high": 11.66786003112793, "low": 11.374374389648438, "close": 11.395848274230957, "volume": 9220 }, { "time": "2026-03-09", "open": 11.803865432739258, "high": 11.803865432739258, "low": 11.281316757202148, "close": 11.281316757202148, "volume": 9500 }, { "time": "2026-03-10", "open": 11.410164833068848, "high": 11.521117210388184, "low": 11.18110179901123, "close": 11.18110179901123, "volume": 3632 }, { "time": "2026-03-11", "open": 11.18110179901123, "high": 11.811023712158203, "low": 11.18110179901123, "close": 11.281316757202148, "volume": 13411 }, { "time": "2026-03-12", "open": 11.267001152038574, "high": 11.796707153320312, "low": 11.091625213623047, "close": 11.460271835327148, "volume": 14808 }, { "time": "2026-03-13", "open": 11.548317909240723, "high": 11.61417293548584, "low": 11.460271835327148, "close": 11.460271835327148, "volume": 10058 }, { "time": "2026-03-16", "open": 11.245526313781738, "high": 11.284895896911621, "low": 10.923406600952148, "close": 10.959197998046875, "volume": 83820 }, { "time": "2026-03-17", "open": 11.025053977966309, "high": 11.195419311523438, "low": 10.780242919921875, "close": 10.994989395141602, "volume": 19837 }, { "time": "2026-03-18", "open": 11.009305953979492, "high": 11.202576637268066, "low": 10.780242919921875, "close": 10.830350875854492, "volume": 23470 }, { "time": "2026-03-19", "open": 10.959197998046875, "high": 10.980672836303711, "low": 10.830350875854492, "close": 10.837509155273438, "volume": 9919 }, { "time": "2026-03-20", "open": 10.851824760437012, "high": 11.09520435333252, "low": 10.808876037597656, "close": 11.088046073913574, "volume": 94717 }, { "time": "2026-03-23", "open": 11.023621559143066, "high": 11.23478889465332, "low": 10.96993637084961, "close": 11.14531135559082, "volume": 23609 }, { "time": "2026-03-24", "open": 11.159627914428711, "high": 11.22047233581543, "low": 11.059412956237793, "close": 11.073728561401367, "volume": 6287 }, { "time": "2026-03-25", "open": 11.166786193847656, "high": 11.166786193847656, "low": 10.887616157531738, "close": 10.887616157531738, "volume": 4890 }, { "time": "2026-03-26", "open": 10.973514556884766, "high": 10.998567581176758, "low": 10.830350875854492, "close": 10.980672836303711, "volume": 14948 }, { "time": "2026-03-27", "open": 10.987831115722656, "high": 10.987831115722656, "low": 10.909090995788574, "close": 10.91624927520752, "volume": 3632 }, { "time": "2026-03-30", "open": 10.880457878112793, "high": 11.027200698852539, "low": 10.880457878112793, "close": 10.95203971862793, "volume": 13551 }, { "time": "2026-03-31", "open": 10.994989395141602, "high": 11.037938117980957, "low": 10.866142272949219, "close": 11.037938117980957, "volume": 7963 }, { "time": "2026-04-01", "open": 11.066571235656738, "high": 11.066571235656738, "low": 10.994989395141602, "close": 10.994989395141602, "volume": 3493 }, { "time": "2026-04-02", "open": 11.023621559143066, "high": 11.023621559143066, "low": 11.023621559143066, "close": 11.023621559143066, "volume": 3073 }, { "time": "2026-04-06", "open": 11.045097351074219, "high": 11.052254676818848, "low": 11.030779838562012, "close": 11.030779838562012, "volume": 5029 }, { "time": "2026-04-07", "open": 11.045097351074219, "high": 11.166786193847656, "low": 10.851824760437012, "close": 11.152469635009766, "volume": 7544 }, { "time": "2026-04-08", "open": 11.33142375946045, "high": 11.367215156555176, "low": 11.030779838562012, "close": 11.09520435333252, "volume": 16624 }, { "time": "2026-04-09", "open": 10.96635627746582, "high": 11.27630615234375, "low": 10.96635627746582, "close": 11.116679191589355, "volume": 3912 }, { "time": "2026-04-10", "open": 11.14531135559082, "high": 11.14531135559082, "low": 11.14531135559082, "close": 11.14531135559082, "volume": 2235 }, { "time": "2026-04-13", "open": 10.994989395141602, "high": 11.209734916687012, "low": 10.95203971862793, "close": 11.209734916687012, "volume": 5728 }, { "time": "2026-04-14", "open": 11.27415943145752, "high": 11.27415943145752, "low": 11.173944473266602, "close": 11.195419311523438, "volume": 3632 }, { "time": "2026-04-15", "open": 11.00214672088623, "high": 11.030779838562012, "low": 11.00214672088623, "close": 11.023621559143066, "volume": 2654 }, { "time": "2026-04-16", "open": 11.080887794494629, "high": 11.148889541625977, "low": 11.023621559143066, "close": 11.116679191589355, "volume": 4051 }, { "time": "2026-04-17", "open": 11.173944473266602, "high": 11.173944473266602, "low": 11.00214672088623, "close": 11.00214672088623, "volume": 2654 }, { "time": "2026-04-20", "open": 11.27415943145752, "high": 11.27415943145752, "low": 11.023621559143066, "close": 11.195419311523438, "volume": 26962 }, { "time": "2026-04-21", "open": 11.13099479675293, "high": 11.136006355285645, "low": 11.052254676818848, "close": 11.052254676818848, "volume": 24727 }, { "time": "2026-04-22", "open": 11.102361679077148, "high": 11.202576637268066, "low": 11.059412956237793, "close": 11.202576637268066, "volume": 41770 }, { "time": "2026-04-23", "open": 11.216893196105957, "high": 11.27415943145752, "low": 11.023621559143066, "close": 11.27415943145752, "volume": 15507 }, { "time": "2026-04-24", "open": 11.09520435333252, "high": 11.803865432739258, "low": 11.09520435333252, "close": 11.803865432739258, "volume": 3912 }, { "time": "2026-04-27", "open": 11.696492195129395, "high": 12.877594947814941, "low": 11.381531715393066, "close": 11.48890495300293, "volume": 19558 }, { "time": "2026-04-28", "open": 11.467430114746094, "high": 11.646385192871094, "low": 11.33142375946045, "close": 11.596278190612793, "volume": 9360 }, { "time": "2026-04-29", "open": 11.517538070678711, "high": 11.596278190612793, "low": 11.517538070678711, "close": 11.517538070678711, "volume": 9639 }, { "time": "2026-04-30", "open": 11.417323112487793, "high": 11.696492195129395, "low": 11.417323112487793, "close": 11.696492195129395, "volume": 14389 }, { "time": "2026-05-01", "open": 11.578381538391113, "high": 11.66786003112793, "low": 11.578381538391113, "close": 11.66786003112793, "volume": 15088 }, { "time": "2026-05-04", "open": 11.703651428222656, "high": 11.703651428222656, "low": 11.496063232421875, "close": 11.517538070678711, "volume": 13132 }, { "time": "2026-05-05", "open": 11.596278190612793, "high": 11.610593795776367, "low": 11.32426643371582, "close": 11.51037883758545, "volume": 24168 }, { "time": "2026-05-06", "open": 11.524696350097656, "high": 11.531853675842285, "low": 11.453113555908203, "close": 11.496063232421875, "volume": 14249 }, { "time": "2026-05-07", "open": 11.460271835327148, "high": 11.564065933227539, "low": 11.460271835327148, "close": 11.474588394165039, "volume": 7404 }, { "time": "2026-05-08", "open": 11.438796997070312, "high": 11.66786003112793, "low": 11.202576637268066, "close": 11.48890495300293, "volume": 11455 }, { "time": "2026-05-11", "open": 11.32426643371582, "high": 11.66786003112793, "low": 11.32426643371582, "close": 11.496063232421875, "volume": 10617 }, { "time": "2026-05-12", "open": 11.53901195526123, "high": 11.599857330322266, "low": 11.53901195526123, "close": 11.560486793518066, "volume": 105893 }, { "time": "2026-05-13", "open": 11.460271835327148, "high": 11.581960678100586, "low": 11.30994987487793, "close": 11.30994987487793, "volume": 7963 }, { "time": "2026-05-14", "open": 11.367215156555176, "high": 11.660701751708984, "low": 11.367215156555176, "close": 11.603436470031738, "volume": 7125 }, { "time": "2026-05-15", "open": 11.288475036621094, "high": 11.48890495300293, "low": 11.288475036621094, "close": 11.474588394165039, "volume": 4610 }, { "time": "2026-05-18", "open": 11.410880088806152, "high": 11.445956230163574, "low": 11.36005687713623, "close": 11.36005687713623, "volume": 16205 }, { "time": "2026-05-19", "open": 11.363636016845703, "high": 11.392269134521484, "low": 11.302791595458984, "close": 11.32426643371582, "volume": 18999 }, { "time": "2026-05-20", "open": 11.36005687713623, "high": 11.36005687713623, "low": 11.23478889465332, "close": 11.27415943145752, "volume": 7684 }, { "time": "2026-05-21", "open": 11.27415943145752, "high": 11.345741271972656, "low": 11.27415943145752, "close": 11.281316757202148, "volume": 7264 }, { "time": "2026-05-22", "open": 11.281316757202148, "high": 11.281316757202148, "low": 11.023621559143066, "close": 11.09520435333252, "volume": 14110 }, { "time": "2026-05-26", "open": 11.166786193847656, "high": 11.231209754943848, "low": 10.934144973754883, "close": 11.023621559143066, "volume": 38138 }, { "time": "2026-05-27", "open": 10.987831115722656, "high": 11.088046073913574, "low": 10.987831115722656, "close": 11.080887794494629, "volume": 7963 }, { "time": "2026-05-28", "open": 11.023621559143066, "high": 11.367215156555176, "low": 10.994989395141602, "close": 11.288475036621094, "volume": 22073 }, { "time": "2026-05-29", "open": 11.166786193847656, "high": 11.675018310546875, "low": 11.116679191589355, "close": 11.653543472290039, "volume": 31572 }, { "time": "2026-06-01", "open": 11.653543472290039, "high": 11.796707153320312, "low": 11.30994987487793, "close": 11.71796703338623, "volume": 10897 }, { "time": "2026-06-02", "open": 11.803865432739258, "high": 11.914816856384277, "low": 11.803865432739258, "close": 11.811023712158203, "volume": 14389 }, { "time": "2026-06-03", "open": 11.803865432739258, "high": 11.811023712158203, "low": 11.632068634033203, "close": 11.71796703338623, "volume": 22911 }, { "time": "2026-06-04", "open": 11.660701751708984, "high": 11.80744457244873, "low": 11.624911308288574, "close": 11.68933391571045, "volume": 12992 }, { "time": "2026-06-05", "open": 11.639226913452148, "high": 11.768074035644531, "low": 11.639226913452148, "close": 11.725125312805176, "volume": 12852 }, { "time": "2026-06-08", "open": 11.796707153320312, "high": 11.803865432739258, "low": 11.72369384765625, "close": 11.732282638549805, "volume": 42888 }, { "time": "2026-06-09", "open": 11.66786003112793, "high": 11.90479564666748, "low": 11.66786003112793, "close": 11.796707153320312, "volume": 17602 }, { "time": "2026-06-10", "open": 11.889763832092285, "high": 12.004295349121094, "low": 11.725125312805176, "close": 11.789548873901367, "volume": 25705 }, { "time": "2026-06-11", "open": 11.739441871643066, "high": 11.943449974060059, "low": 11.739441871643066, "close": 11.84681510925293, "volume": 17043 }, { "time": "2026-06-12", "open": 11.796707153320312, "high": 12.061559677124023, "low": 11.693629264831543, "close": 11.961345672607422, "volume": 22631 }, { "time": "2026-06-15", "open": 12.04724407196045, "high": 12.04724407196045, "low": 11.889047622680664, "close": 11.97208309173584, "volume": 20396 }, { "time": "2026-06-16", "open": 11.875447273254395, "high": 12.372941970825195, "low": 11.875447273254395, "close": 12.168932914733887, "volume": 120701 }, { "time": "2026-06-17", "open": 12.269147872924805, "high": 12.548317909240723, "low": 12.032928466796875, "close": 12.161774635314941, "volume": 81445 }, { "time": "2026-06-18", "open": 12.269147872924805, "high": 12.777379989624023, "low": 12.269147872924805, "close": 12.591266632080078, "volume": 209271 }, { "time": "2026-06-22", "open": 12.526843070983887, "high": 12.526843070983887, "low": 11.954188346862793, "close": 11.954188346862793, "volume": 63564 }, { "time": "2026-06-23", "open": 12.02577018737793, "high": 12.360773086547852, "low": 12.02577018737793, "close": 12.333572387695312, "volume": 112878 }, { "time": "2026-06-24", "open": 12.426628112792969, "high": 12.426628112792969, "low": 12.27630615234375, "close": 12.297780990600586, "volume": 24867 }, { "time": "2026-06-25", "open": 12.232641220092773, "high": 12.347887992858887, "low": 12.224766731262207, "close": 12.333572387695312, "volume": 180213 }, { "time": "2026-06-26", "open": 12.412311553955078, "high": 12.476736068725586, "low": 12.285612106323242, "close": 12.448102951049805, "volume": 203962 }, { "time": "2026-06-29", "open": 12.35146713256836, "high": 12.49105167388916, "low": 12.319255828857422, "close": 12.390837669372559, "volume": 37440 }, { "time": "2026-06-30", "open": 12.512527465820312, "high": 12.512527465820312, "low": 12.383679389953613, "close": 12.390837669372559, "volume": 30734 }, { "time": "2026-07-01", "open": 12.483894348144531, "high": 12.605583190917969, "low": 12.355047225952148, "close": 12.355047225952148, "volume": 20257 }, { "time": "2026-07-02", "open": 12.355047225952148, "high": 12.419469833374023, "low": 12.326414108276367, "close": 12.326414108276367, "volume": 13970 }, { "time": "2026-07-06", "open": 12.390837669372559, "high": 12.390837669372559, "low": 12.27630615234375, "close": 12.31209659576416, "volume": 25984 }, { "time": "2026-07-07", "open": 12.347887992858887, "high": 12.347887992858887, "low": 12.219040870666504, "close": 12.22619915008545, "volume": 31712 }, { "time": "2026-07-08", "open": 12.219040870666504, "high": 12.333572387695312, "low": 12.211882591247559, "close": 12.247673988342285, "volume": 22771 }, { "time": "2026-07-09", "open": 12.27630615234375, "high": 12.27630615234375, "low": 12.204724311828613, "close": 12.22619915008545, "volume": 8801 }, { "time": "2026-07-10", "open": 12.269147872924805, "high": 12.269147872924805, "low": 12.140300750732422, "close": 12.147459030151367, "volume": 23749 }, { "time": "2026-07-13", "open": 12.133142471313477, "high": 12.176092147827148, "low": 12.09735107421875, "close": 12.133142471313477, "volume": 38976 }, { "time": "2026-07-14", "open": 12.161774635314941, "high": 12.161774635314941, "low": 11.89692211151123, "close": 11.89692211151123, "volume": 27800 }, { "time": "2026-07-15", "open": 11.997137069702148, "high": 12.043664932250977, "low": 11.964924812316895, "close": 12.011452674865723, "volume": 12713 }, { "time": "2026-07-16", "open": 12.090192794799805, "high": 12.326414108276367, "low": 12.090192794799805, "close": 12.168932914733887, "volume": 22352 }, { "time": "2026-07-17", "open": 12.176092147827148, "high": 12.219040870666504, "low": 12.11166763305664, "close": 12.183250427246094, "volume": 8242 }, { "time": "2026-07-20", "open": 12.204724311828613, "high": 12.63421630859375, "low": 12.204724311828613, "close": 12.555476188659668, "volume": 16066 }, { "time": "2026-07-21", "open": 12.448102951049805, "high": 12.64853286743164, "low": 12.448102951049805, "close": 12.63421630859375, "volume": 49314 }, { "time": "2026-07-22", "open": 11, "high": 12.199999809265137, "low": 11, "close": 12.039999961853027, "volume": 1362200 }, { "time": "2026-07-23", "open": 12, "high": 12.4399995803833, "low": 11.979999542236328, "close": 12.350000381469727, "volume": 352400 }, { "time": "2026-07-24", "open": 12.539999961853027, "high": 12.694999694824219, "low": 12.335000038146973, "close": 12.430000305175781, "volume": 371330 } ], "ma": [ { "time": "2025-10-03", "value": 9.049320030212403 }, { "time": "2025-10-06", "value": 9.035075225830077 }, { "time": "2025-10-07", "value": 9.020472507476807 }, { "time": "2025-10-08", "value": 9.000859031677246 }, { "time": "2025-10-09", "value": 8.984824657440186 }, { "time": "2025-10-10", "value": 8.966070175170898 }, { "time": "2025-10-13", "value": 8.952469615936279 }, { "time": "2025-10-14", "value": 8.93128134727478 }, { "time": "2025-10-15", "value": 8.90937726020813 }, { "time": "2025-10-16", "value": 8.878453855514527 }, { "time": "2025-10-17", "value": 8.847959938049316 }, { "time": "2025-10-20", "value": 8.820257711410523 }, { "time": "2025-10-21", "value": 8.789334306716919 }, { "time": "2025-10-22", "value": 8.753972826004029 }, { "time": "2025-10-23", "value": 8.716320724487305 }, { "time": "2025-10-24", "value": 8.677308568954468 }, { "time": "2025-10-27", "value": 8.634216232299805 }, { "time": "2025-10-28", "value": 8.592269220352172 }, { "time": "2025-10-29", "value": 8.557480373382568 }, { "time": "2025-10-30", "value": 8.51496069908142 }, { "time": "2025-10-31", "value": 8.47244101524353 }, { "time": "2025-11-03", "value": 8.41861138343811 }, { "time": "2025-11-04", "value": 8.36836085319519 }, { "time": "2025-11-05", "value": 8.313815383911132 }, { "time": "2025-11-06", "value": 8.260773134231567 }, { "time": "2025-11-07", "value": 8.205798177719116 }, { "time": "2025-11-10", "value": 8.152541198730468 }, { "time": "2025-11-11", "value": 8.10171799659729 }, { "time": "2025-11-12", "value": 8.052326440811157 }, { "time": "2025-11-13", "value": 7.997780971527099 }, { "time": "2025-11-14", "value": 7.943521852493286 }, { "time": "2025-11-17", "value": 7.894273462295533 }, { "time": "2025-11-18", "value": 7.848317852020264 }, { "time": "2025-11-19", "value": 7.800357942581177 }, { "time": "2025-11-20", "value": 7.754259147644043 }, { "time": "2025-11-21", "value": 7.719040813446045 }, { "time": "2025-11-24", "value": 7.683965654373169 }, { "time": "2025-11-25", "value": 7.65161060333252 }, { "time": "2025-11-26", "value": 7.633858280181885 }, { "time": "2025-11-28", "value": 7.617394437789917 }, { "time": "2025-12-01", "value": 7.602934875488281 }, { "time": "2025-12-02", "value": 7.589191131591797 }, { "time": "2025-12-03", "value": 7.584466724395752 }, { "time": "2025-12-04", "value": 7.584753036499023 }, { "time": "2025-12-05", "value": 7.5848962020874025 }, { "time": "2025-12-08", "value": 7.585755195617676 }, { "time": "2025-12-09", "value": 7.593056545257569 }, { "time": "2025-12-10", "value": 7.5994989204406735 }, { "time": "2025-12-11", "value": 7.609090900421142 }, { "time": "2025-12-12", "value": 7.624982070922852 }, { "time": "2025-12-15", "value": 7.633142414093018 }, { "time": "2025-12-16", "value": 7.643020725250244 }, { "time": "2025-12-17", "value": 7.654187507629395 }, { "time": "2025-12-18", "value": 7.664208984375 }, { "time": "2025-12-19", "value": 7.674803123474121 }, { "time": "2025-12-22", "value": 7.685110931396484 }, { "time": "2025-12-23", "value": 7.694559764862061 }, { "time": "2025-12-24", "value": 7.709878301620483 }, { "time": "2025-12-26", "value": 7.728919095993042 }, { "time": "2025-12-29", "value": 7.75926983833313 }, { "time": "2025-12-30", "value": 7.786470985412597 }, { "time": "2025-12-31", "value": 7.808231897354126 }, { "time": "2026-01-02", "value": 7.831710767745972 }, { "time": "2026-01-05", "value": 7.8526127147674565 }, { "time": "2026-01-06", "value": 7.875518932342529 }, { "time": "2026-01-07", "value": 7.899785203933716 }, { "time": "2026-01-08", "value": 7.931138114929199 }, { "time": "2026-01-09", "value": 7.96377947807312 }, { "time": "2026-01-12", "value": 7.991696434020996 }, { "time": "2026-01-13", "value": 8.019470243453979 }, { "time": "2026-01-14", "value": 8.044667081832886 }, { "time": "2026-01-15", "value": 8.073299856185914 }, { "time": "2026-01-16", "value": 8.101359968185426 }, { "time": "2026-01-20", "value": 8.12884744644165 }, { "time": "2026-01-21", "value": 8.162634153366088 }, { "time": "2026-01-22", "value": 8.202863206863404 }, { "time": "2026-01-23", "value": 8.240515327453613 }, { "time": "2026-01-26", "value": 8.277022123336792 }, { "time": "2026-01-27", "value": 8.31266993522644 }, { "time": "2026-01-28", "value": 8.342591190338135 }, { "time": "2026-01-29", "value": 8.37222611427307 }, { "time": "2026-01-30", "value": 8.397995615005494 }, { "time": "2026-02-02", "value": 8.428632698059083 }, { "time": "2026-02-03", "value": 8.45926978111267 }, { "time": "2026-02-04", "value": 8.499928340911865 }, { "time": "2026-02-05", "value": 8.530994911193847 }, { "time": "2026-02-06", "value": 8.5647815990448 }, { "time": "2026-02-09", "value": 8.583822402954102 }, { "time": "2026-02-10", "value": 8.600715751647948 }, { "time": "2026-02-11", "value": 8.661417245864868 }, { "time": "2026-02-12", "value": 8.723264064788818 }, { "time": "2026-02-13", "value": 8.789262619018555 }, { "time": "2026-02-17", "value": 8.852254734039306 }, { "time": "2026-02-18", "value": 8.903793754577636 }, { "time": "2026-02-19", "value": 8.956764411926269 }, { "time": "2026-02-20", "value": 9.00300636291504 }, { "time": "2026-02-23", "value": 9.048389339447022 }, { "time": "2026-02-24", "value": 9.10637071609497 }, { "time": "2026-02-25", "value": 9.164065761566162 }, { "time": "2026-02-26", "value": 9.216893253326417 }, { "time": "2026-02-27", "value": 9.26986391067505 }, { "time": "2026-03-02", "value": 9.3176806640625 }, { "time": "2026-03-03", "value": 9.366929054260254 }, { "time": "2026-03-04", "value": 9.42533992767334 }, { "time": "2026-03-05", "value": 9.478024253845215 }, { "time": "2026-03-06", "value": 9.532712879180908 }, { "time": "2026-03-09", "value": 9.58496768951416 }, { "time": "2026-03-10", "value": 9.633929748535156 }, { "time": "2026-03-11", "value": 9.683034973144531 }, { "time": "2026-03-12", "value": 9.734001331329345 }, { "time": "2026-03-13", "value": 9.78840362548828 }, { "time": "2026-03-16", "value": 9.835504550933837 }, { "time": "2026-03-17", "value": 9.883893966674805 }, { "time": "2026-03-18", "value": 9.928561096191407 }, { "time": "2026-03-19", "value": 9.973657741546631 }, { "time": "2026-03-20", "value": 10.026914730072022 }, { "time": "2026-03-23", "value": 10.07788106918335 }, { "time": "2026-03-24", "value": 10.128990573883057 }, { "time": "2026-03-25", "value": 10.175089359283447 }, { "time": "2026-03-26", "value": 10.223765087127685 }, { "time": "2026-03-27", "value": 10.273872470855713 }, { "time": "2026-03-30", "value": 10.321259727478028 }, { "time": "2026-03-31", "value": 10.374087219238282 }, { "time": "2026-04-01", "value": 10.426914710998535 }, { "time": "2026-04-02", "value": 10.474588279724122 }, { "time": "2026-04-06", "value": 10.516105823516845 }, { "time": "2026-04-07", "value": 10.56334991455078 }, { "time": "2026-04-08", "value": 10.608589725494385 }, { "time": "2026-04-09", "value": 10.656406497955322 }, { "time": "2026-04-10", "value": 10.709233989715576 }, { "time": "2026-04-13", "value": 10.763063621520995 }, { "time": "2026-04-14", "value": 10.820329208374023 }, { "time": "2026-04-15", "value": 10.870007076263427 }, { "time": "2026-04-16", "value": 10.921975593566895 }, { "time": "2026-04-17", "value": 10.958768711090087 }, { "time": "2026-04-20", "value": 10.999570446014404 }, { "time": "2026-04-21", "value": 11.038081531524659 }, { "time": "2026-04-22", "value": 11.088188896179199 }, { "time": "2026-04-23", "value": 11.138725757598877 }, { "time": "2026-04-24", "value": 11.158196048736572 }, { "time": "2026-04-27", "value": 11.168217525482177 }, { "time": "2026-04-28", "value": 11.178668518066406 }, { "time": "2026-04-29", "value": 11.18496774673462 }, { "time": "2026-04-30", "value": 11.200715770721436 }, { "time": "2026-05-01", "value": 11.214173183441162 }, { "time": "2026-05-04", "value": 11.227916927337647 }, { "time": "2026-05-05", "value": 11.241660652160645 }, { "time": "2026-05-06", "value": 11.244523944854736 }, { "time": "2026-05-07", "value": 11.244953441619874 }, { "time": "2026-05-08", "value": 11.245669269561768 }, { "time": "2026-05-11", "value": 11.24652826309204 }, { "time": "2026-05-12", "value": 11.250966339111327 }, { "time": "2026-05-13", "value": 11.249534702301025 }, { "time": "2026-05-14", "value": 11.24624195098877 }, { "time": "2026-05-15", "value": 11.245955619812012 }, { "time": "2026-05-18", "value": 11.245239791870118 }, { "time": "2026-05-19", "value": 11.24609878540039 }, { "time": "2026-05-20", "value": 11.247959938049316 }, { "time": "2026-05-21", "value": 11.247959938049316 }, { "time": "2026-05-22", "value": 11.240658588409424 }, { "time": "2026-05-26", "value": 11.231925582885742 }, { "time": "2026-05-27", "value": 11.234359378814696 }, { "time": "2026-05-28", "value": 11.240229091644288 }, { "time": "2026-05-29", "value": 11.256692943572999 }, { "time": "2026-06-01", "value": 11.274302101135254 }, { "time": "2026-06-02", "value": 11.288761653900146 }, { "time": "2026-06-03", "value": 11.300214767456055 }, { "time": "2026-06-04", "value": 11.312526874542236 }, { "time": "2026-06-05", "value": 11.329277057647705 }, { "time": "2026-06-08", "value": 11.344309253692627 }, { "time": "2026-06-09", "value": 11.361918411254884 }, { "time": "2026-06-10", "value": 11.378668594360352 }, { "time": "2026-06-11", "value": 11.39484613418579 }, { "time": "2026-06-12", "value": 11.414173259735108 }, { "time": "2026-06-15", "value": 11.433142490386963 }, { "time": "2026-06-16", "value": 11.4559055519104 }, { "time": "2026-06-17", "value": 11.476091651916503 }, { "time": "2026-06-18", "value": 11.506012897491456 }, { "time": "2026-06-22", "value": 11.522763080596924 }, { "time": "2026-06-23", "value": 11.546528301239015 }, { "time": "2026-06-24", "value": 11.568289222717285 }, { "time": "2026-06-25", "value": 11.591052284240723 }, { "time": "2026-06-26", "value": 11.619541912078857 }, { "time": "2026-06-29", "value": 11.645025081634522 }, { "time": "2026-06-30", "value": 11.672798900604247 }, { "time": "2026-07-01", "value": 11.695991458892822 }, { "time": "2026-07-02", "value": 11.721474647521973 }, { "time": "2026-07-06", "value": 11.743665046691895 }, { "time": "2026-07-07", "value": 11.762705841064452 }, { "time": "2026-07-08", "value": 11.771582012176514 }, { "time": "2026-07-09", "value": 11.786327896118165 }, { "time": "2026-07-10", "value": 11.797351512908936 }, { "time": "2026-07-13", "value": 11.809663600921631 }, { "time": "2026-07-14", "value": 11.813672199249268 }, { "time": "2026-07-15", "value": 11.820544052124024 }, { "time": "2026-07-16", "value": 11.833571949005126 }, { "time": "2026-07-17", "value": 11.84702938079834 }, { "time": "2026-07-20", "value": 11.868217639923095 }, { "time": "2026-07-21", "value": 11.89141019821167 }, { "time": "2026-07-22", "value": 11.902432098388672 }, { "time": "2026-07-23", "value": 11.919510841369629 }, { "time": "2026-07-24", "value": 11.936901111602783 } ], "analysis": null }