{
  "ok": true,
  "cached": false,
  "ticker": "UTZ",
  "price": 14.1,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 Small-Cap Stock for Long-Term Investors and 2 We Brush Off",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-small-cap-stock-long-154508164.html",
      "published": "2026-07-24"
    },
    {
      "title": "Piper Sandler Downgrades UTZ Brands to Neutral From Overweight, Lifts Price Target to $14.25 From $10",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/piper-sandler-downgrades-utz-brands-112734454.html",
      "published": "2026-07-23"
    },
    {
      "title": "Utz Soars 90% After $2.9 Billion Take-Private Deal at 91% Premium",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/utz-soars-90-2-9-122004283.html",
      "published": "2026-07-22"
    },
    {
      "title": "Utz Brands (UTZ) Soars 88.7%: Is Further Upside Left in the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/utz-brands-utz-soars-88-115100930.html",
      "published": "2026-07-22"
    },
    {
      "title": "Hain Celestial (HAIN) Shares Skyrocket, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hain-celestial-hain-shares-skyrocket-233426583.html",
      "published": "2026-07-21"
    },
    {
      "title": "Utz Brands Stock Soars in Take-Private Deal With German Snack Maker",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/127ff2fd-7732-35f8-987a-f113725f3e38/utz-brands-stock-soars-in.html",
      "published": "2026-07-21"
    },
    {
      "title": "Stock Market Today, July 21: Utz Brands Surges on $2.9 Billion Take-Private Deal. Here's the Lesson for Investors.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/aa496f2e-a1dd-3464-b1e3-3c1ab646317e/stock-market-today%2C-july-21%3A.html",
      "published": "2026-07-21"
    },
    {
      "title": "Stocks to Watch: GM, BAE Systems, Novartis, Swatch",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/40781f9f-bfd5-3c55-898c-77321cab9d74/stocks-to-watch%3A-gm%2C-bae.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 14.40999984741211,
      "high": 14.420000076293945,
      "low": 14.199999809265137,
      "close": 14.319999694824219,
      "volume": 810900
    },
    {
      "time": "2025-07-28",
      "open": 14.180000305175781,
      "high": 14.279999732971191,
      "low": 13.930000305175781,
      "close": 14.09000015258789,
      "volume": 984400
    },
    {
      "time": "2025-07-29",
      "open": 14.149999618530273,
      "high": 14.25,
      "low": 14,
      "close": 14.199999809265137,
      "volume": 1004600
    },
    {
      "time": "2025-07-30",
      "open": 14.40999984741211,
      "high": 14.4399995803833,
      "low": 13.800000190734863,
      "close": 13.930000305175781,
      "volume": 1230400
    },
    {
      "time": "2025-07-31",
      "open": 12.75,
      "high": 13.720000267028809,
      "low": 11.880000114440918,
      "close": 13.029999732971191,
      "volume": 3705400
    },
    {
      "time": "2025-08-01",
      "open": 12.920000076293945,
      "high": 13.680000305175781,
      "low": 12.770000457763672,
      "close": 13.640000343322754,
      "volume": 1720000
    },
    {
      "time": "2025-08-04",
      "open": 13.550000190734863,
      "high": 13.875,
      "low": 13.385000228881836,
      "close": 13.75,
      "volume": 949100
    },
    {
      "time": "2025-08-05",
      "open": 13.699999809265137,
      "high": 13.699999809265137,
      "low": 13.145000457763672,
      "close": 13.220000267028809,
      "volume": 1624900
    },
    {
      "time": "2025-08-06",
      "open": 13.220000267028809,
      "high": 13.225000381469727,
      "low": 12.819999694824219,
      "close": 12.9399995803833,
      "volume": 1113200
    },
    {
      "time": "2025-08-07",
      "open": 13.0600004196167,
      "high": 13.170000076293945,
      "low": 12.829999923706055,
      "close": 13.010000228881836,
      "volume": 532600
    },
    {
      "time": "2025-08-08",
      "open": 13,
      "high": 13.095000267028809,
      "low": 12.649999618530273,
      "close": 12.770000457763672,
      "volume": 775800
    },
    {
      "time": "2025-08-11",
      "open": 12.829999923706055,
      "high": 12.895000457763672,
      "low": 12.380000114440918,
      "close": 12.470000267028809,
      "volume": 964300
    },
    {
      "time": "2025-08-12",
      "open": 12.479999542236328,
      "high": 12.869999885559082,
      "low": 12.479999542236328,
      "close": 12.859999656677246,
      "volume": 1259200
    },
    {
      "time": "2025-08-13",
      "open": 12.859999656677246,
      "high": 13.3100004196167,
      "low": 12.760000228881836,
      "close": 13.199999809265137,
      "volume": 1233600
    },
    {
      "time": "2025-08-14",
      "open": 13.130000114440918,
      "high": 13.270000457763672,
      "low": 12.989999771118164,
      "close": 13.220000267028809,
      "volume": 698300
    },
    {
      "time": "2025-08-15",
      "open": 13.270000457763672,
      "high": 13.350000381469727,
      "low": 12.899999618530273,
      "close": 12.930000305175781,
      "volume": 662100
    },
    {
      "time": "2025-08-18",
      "open": 12.970000267028809,
      "high": 13.017999649047852,
      "low": 12.789999961853027,
      "close": 12.84000015258789,
      "volume": 653300
    },
    {
      "time": "2025-08-19",
      "open": 12.899999618530273,
      "high": 13.069999694824219,
      "low": 12.8100004196167,
      "close": 12.960000038146973,
      "volume": 678900
    },
    {
      "time": "2025-08-20",
      "open": 13.0600004196167,
      "high": 13.239999771118164,
      "low": 12.960000038146973,
      "close": 13.029999732971191,
      "volume": 573500
    },
    {
      "time": "2025-08-21",
      "open": 12.920000076293945,
      "high": 13.010000228881836,
      "low": 12.800000190734863,
      "close": 12.899999618530273,
      "volume": 440700
    },
    {
      "time": "2025-08-22",
      "open": 12.989999771118164,
      "high": 13.385000228881836,
      "low": 12.914999961853027,
      "close": 13.34000015258789,
      "volume": 773900
    },
    {
      "time": "2025-08-25",
      "open": 13.270000457763672,
      "high": 13.550000190734863,
      "low": 13.170000076293945,
      "close": 13.34000015258789,
      "volume": 969300
    },
    {
      "time": "2025-08-26",
      "open": 13.3100004196167,
      "high": 13.40999984741211,
      "low": 13.149999618530273,
      "close": 13.289999961853027,
      "volume": 844100
    },
    {
      "time": "2025-08-27",
      "open": 13.220000267028809,
      "high": 13.520000457763672,
      "low": 13.220000267028809,
      "close": 13.489999771118164,
      "volume": 663500
    },
    {
      "time": "2025-08-28",
      "open": 13.479999542236328,
      "high": 13.541000366210938,
      "low": 13.289999961853027,
      "close": 13.40999984741211,
      "volume": 731600
    },
    {
      "time": "2025-08-29",
      "open": 13.460000038146973,
      "high": 13.550000190734863,
      "low": 13.359999656677246,
      "close": 13.420000076293945,
      "volume": 571800
    },
    {
      "time": "2025-09-02",
      "open": 13.390000343322754,
      "high": 13.444999694824219,
      "low": 13.194999694824219,
      "close": 13.34000015258789,
      "volume": 511000
    },
    {
      "time": "2025-09-03",
      "open": 13.300000190734863,
      "high": 13.479999542236328,
      "low": 13.210000038146973,
      "close": 13.390000343322754,
      "volume": 764800
    },
    {
      "time": "2025-09-04",
      "open": 13.460000038146973,
      "high": 13.739999771118164,
      "low": 13.460000038146973,
      "close": 13.649999618530273,
      "volume": 672900
    },
    {
      "time": "2025-09-05",
      "open": 13.699999809265137,
      "high": 13.9399995803833,
      "low": 13.670000076293945,
      "close": 13.850000381469727,
      "volume": 577200
    },
    {
      "time": "2025-09-08",
      "open": 13.729999542236328,
      "high": 13.8100004196167,
      "low": 13.479999542236328,
      "close": 13.529999732971191,
      "volume": 884000
    },
    {
      "time": "2025-09-09",
      "open": 13.539999961853027,
      "high": 13.649999618530273,
      "low": 13.100000381469727,
      "close": 13.109999656677246,
      "volume": 923300
    },
    {
      "time": "2025-09-10",
      "open": 13.029999732971191,
      "high": 13.09000015258789,
      "low": 12.78499984741211,
      "close": 13.020000457763672,
      "volume": 665700
    },
    {
      "time": "2025-09-11",
      "open": 12.989999771118164,
      "high": 13.180000305175781,
      "low": 12.949999809265137,
      "close": 13.010000228881836,
      "volume": 732500
    },
    {
      "time": "2025-09-12",
      "open": 13.010000228881836,
      "high": 13.020000457763672,
      "low": 12.729999542236328,
      "close": 12.949999809265137,
      "volume": 682600
    },
    {
      "time": "2025-09-15",
      "open": 12.880000114440918,
      "high": 12.920000076293945,
      "low": 12.510000228881836,
      "close": 12.520000457763672,
      "volume": 662900
    },
    {
      "time": "2025-09-16",
      "open": 12.520000457763672,
      "high": 12.819999694824219,
      "low": 12.460000038146973,
      "close": 12.779999732971191,
      "volume": 889400
    },
    {
      "time": "2025-09-17",
      "open": 12.789999961853027,
      "high": 12.85200023651123,
      "low": 12.420000076293945,
      "close": 12.4399995803833,
      "volume": 861800
    },
    {
      "time": "2025-09-18",
      "open": 12.399999618530273,
      "high": 12.819999694824219,
      "low": 12.390000343322754,
      "close": 12.800000190734863,
      "volume": 1104800
    },
    {
      "time": "2025-09-19",
      "open": 12.84000015258789,
      "high": 12.84000015258789,
      "low": 12.619999885559082,
      "close": 12.770000457763672,
      "volume": 1165900
    },
    {
      "time": "2025-09-22",
      "open": 12.630000114440918,
      "high": 12.805000305175781,
      "low": 12.555000305175781,
      "close": 12.729999542236328,
      "volume": 961300
    },
    {
      "time": "2025-09-23",
      "open": 12.850000381469727,
      "high": 12.875,
      "low": 12.399999618530273,
      "close": 12.449999809265137,
      "volume": 959900
    },
    {
      "time": "2025-09-24",
      "open": 12.420000076293945,
      "high": 12.65999984741211,
      "low": 12.329999923706055,
      "close": 12.430000305175781,
      "volume": 1024400
    },
    {
      "time": "2025-09-25",
      "open": 12.520000457763672,
      "high": 12.520000457763672,
      "low": 11.732000350952148,
      "close": 12.069999694824219,
      "volume": 1205900
    },
    {
      "time": "2025-09-26",
      "open": 12.100000381469727,
      "high": 12.239999771118164,
      "low": 12.010000228881836,
      "close": 12.119999885559082,
      "volume": 879900
    },
    {
      "time": "2025-09-29",
      "open": 12.100000381469727,
      "high": 12.100000381469727,
      "low": 11.729999542236328,
      "close": 11.850000381469727,
      "volume": 1054200
    },
    {
      "time": "2025-09-30",
      "open": 11.890000343322754,
      "high": 12.234999656677246,
      "low": 11.885000228881836,
      "close": 12.149999618530273,
      "volume": 895400
    },
    {
      "time": "2025-10-01",
      "open": 12.140000343322754,
      "high": 12.369999885559082,
      "low": 12.050000190734863,
      "close": 12.300000190734863,
      "volume": 760100
    },
    {
      "time": "2025-10-02",
      "open": 12.279999732971191,
      "high": 12.300000190734863,
      "low": 12.067000389099121,
      "close": 12.210000038146973,
      "volume": 462100
    },
    {
      "time": "2025-10-03",
      "open": 12.210000038146973,
      "high": 12.5600004196167,
      "low": 12.210000038146973,
      "close": 12.449999809265137,
      "volume": 660900
    },
    {
      "time": "2025-10-06",
      "open": 12.40999984741211,
      "high": 12.40999984741211,
      "low": 12.133999824523926,
      "close": 12.210000038146973,
      "volume": 522600
    },
    {
      "time": "2025-10-07",
      "open": 12.1899995803833,
      "high": 12.26200008392334,
      "low": 12.039999961853027,
      "close": 12.1899995803833,
      "volume": 555700
    },
    {
      "time": "2025-10-08",
      "open": 12.140000343322754,
      "high": 12.15999984741211,
      "low": 11.960000038146973,
      "close": 11.970000267028809,
      "volume": 811000
    },
    {
      "time": "2025-10-09",
      "open": 11.960000038146973,
      "high": 12.1899995803833,
      "low": 11.838000297546387,
      "close": 12.1899995803833,
      "volume": 493300
    },
    {
      "time": "2025-10-10",
      "open": 12.279999732971191,
      "high": 12.420000076293945,
      "low": 12.100000381469727,
      "close": 12.149999618530273,
      "volume": 747100
    },
    {
      "time": "2025-10-13",
      "open": 12.100000381469727,
      "high": 12.199999809265137,
      "low": 11.960000038146973,
      "close": 12.130000114440918,
      "volume": 800300
    },
    {
      "time": "2025-10-14",
      "open": 12.109999656677246,
      "high": 12.329999923706055,
      "low": 12.039999961853027,
      "close": 12.25,
      "volume": 713800
    },
    {
      "time": "2025-10-15",
      "open": 12.260000228881836,
      "high": 12.520000457763672,
      "low": 12.220000267028809,
      "close": 12.300000190734863,
      "volume": 640600
    },
    {
      "time": "2025-10-16",
      "open": 12.329999923706055,
      "high": 12.649999618530273,
      "low": 12.265000343322754,
      "close": 12.329999923706055,
      "volume": 753300
    },
    {
      "time": "2025-10-17",
      "open": 12.359999656677246,
      "high": 12.5,
      "low": 12.152999877929688,
      "close": 12.229999542236328,
      "volume": 770000
    },
    {
      "time": "2025-10-20",
      "open": 12.3100004196167,
      "high": 12.529999732971191,
      "low": 12.289999961853027,
      "close": 12.520000457763672,
      "volume": 626500
    },
    {
      "time": "2025-10-21",
      "open": 12.5600004196167,
      "high": 12.65999984741211,
      "low": 12.444999694824219,
      "close": 12.479999542236328,
      "volume": 529600
    },
    {
      "time": "2025-10-22",
      "open": 12.449999809265137,
      "high": 12.755000114440918,
      "low": 12.390000343322754,
      "close": 12.630000114440918,
      "volume": 471500
    },
    {
      "time": "2025-10-23",
      "open": 12.59000015258789,
      "high": 12.59000015258789,
      "low": 12.305000305175781,
      "close": 12.359999656677246,
      "volume": 465300
    },
    {
      "time": "2025-10-24",
      "open": 12.399999618530273,
      "high": 12.5,
      "low": 12.248000144958496,
      "close": 12.470000267028809,
      "volume": 600800
    },
    {
      "time": "2025-10-27",
      "open": 12.449999809265137,
      "high": 12.5,
      "low": 11.989999771118164,
      "close": 12.260000228881836,
      "volume": 1600000
    },
    {
      "time": "2025-10-28",
      "open": 12.260000228881836,
      "high": 12.399999618530273,
      "low": 12.095000267028809,
      "close": 12.239999771118164,
      "volume": 2521900
    },
    {
      "time": "2025-10-29",
      "open": 12.140000343322754,
      "high": 12.194999694824219,
      "low": 11.699999809265137,
      "close": 11.949999809265137,
      "volume": 1393600
    },
    {
      "time": "2025-10-30",
      "open": 12.220000267028809,
      "high": 12.220000267028809,
      "low": 10.1899995803833,
      "close": 10.4399995803833,
      "volume": 3071700
    },
    {
      "time": "2025-10-31",
      "open": 10.359999656677246,
      "high": 10.619999885559082,
      "low": 10.229999542236328,
      "close": 10.529999732971191,
      "volume": 2461900
    },
    {
      "time": "2025-11-03",
      "open": 10.6899995803833,
      "high": 10.6899995803833,
      "low": 10.140000343322754,
      "close": 10.399999618530273,
      "volume": 3671400
    },
    {
      "time": "2025-11-04",
      "open": 10.4399995803833,
      "high": 10.579999923706055,
      "low": 10.0649995803833,
      "close": 10.109999656677246,
      "volume": 2423400
    },
    {
      "time": "2025-11-05",
      "open": 10.579999923706055,
      "high": 10.779999732971191,
      "low": 10.300000190734863,
      "close": 10.470000267028809,
      "volume": 2554500
    },
    {
      "time": "2025-11-06",
      "open": 10.430000305175781,
      "high": 10.470000267028809,
      "low": 10.08899974822998,
      "close": 10.239999771118164,
      "volume": 1378700
    },
    {
      "time": "2025-11-07",
      "open": 10.289999961853027,
      "high": 10.385000228881836,
      "low": 9.774999618530273,
      "close": 9.90999984741211,
      "volume": 1357900
    },
    {
      "time": "2025-11-10",
      "open": 9.989999771118164,
      "high": 10.116999626159668,
      "low": 9.859999656677246,
      "close": 9.989999771118164,
      "volume": 1282500
    },
    {
      "time": "2025-11-11",
      "open": 10.170000076293945,
      "high": 10.399999618530273,
      "low": 10.069999694824219,
      "close": 10.319999694824219,
      "volume": 1867700
    },
    {
      "time": "2025-11-12",
      "open": 10.319999694824219,
      "high": 10.505000114440918,
      "low": 10.210000038146973,
      "close": 10.470000267028809,
      "volume": 1246800
    },
    {
      "time": "2025-11-13",
      "open": 10.40999984741211,
      "high": 10.649999618530273,
      "low": 10.220000267028809,
      "close": 10.399999618530273,
      "volume": 1583500
    },
    {
      "time": "2025-11-14",
      "open": 10.359999656677246,
      "high": 10.569999694824219,
      "low": 10.239999771118164,
      "close": 10.520000457763672,
      "volume": 1251600
    },
    {
      "time": "2025-11-17",
      "open": 10.510000228881836,
      "high": 10.550000190734863,
      "low": 10,
      "close": 10.010000228881836,
      "volume": 1448300
    },
    {
      "time": "2025-11-18",
      "open": 10.020000457763672,
      "high": 10.130000114440918,
      "low": 9.819999694824219,
      "close": 10.050000190734863,
      "volume": 1390100
    },
    {
      "time": "2025-11-19",
      "open": 10.039999961853027,
      "high": 10.067999839782715,
      "low": 9.520000457763672,
      "close": 9.569999694824219,
      "volume": 1191500
    },
    {
      "time": "2025-11-20",
      "open": 9.779999732971191,
      "high": 9.84000015258789,
      "low": 9.482999801635742,
      "close": 9.539999961853027,
      "volume": 949000
    },
    {
      "time": "2025-11-21",
      "open": 9.539999961853027,
      "high": 9.854999542236328,
      "low": 9.489999771118164,
      "close": 9.529999732971191,
      "volume": 1519700
    },
    {
      "time": "2025-11-24",
      "open": 9.489999771118164,
      "high": 9.565999984741211,
      "low": 9.194999694824219,
      "close": 9.220000267028809,
      "volume": 1523600
    },
    {
      "time": "2025-11-25",
      "open": 9.40999984741211,
      "high": 9.640000343322754,
      "low": 9.270000457763672,
      "close": 9.390000343322754,
      "volume": 2107400
    },
    {
      "time": "2025-11-26",
      "open": 9.369999885559082,
      "high": 9.699999809265137,
      "low": 9.324999809265137,
      "close": 9.65999984741211,
      "volume": 1874600
    },
    {
      "time": "2025-11-28",
      "open": 9.670000076293945,
      "high": 9.755000114440918,
      "low": 9.539999961853027,
      "close": 9.6899995803833,
      "volume": 590200
    },
    {
      "time": "2025-12-01",
      "open": 9.59000015258789,
      "high": 9.850000381469727,
      "low": 9.470000267028809,
      "close": 9.84000015258789,
      "volume": 1785500
    },
    {
      "time": "2025-12-02",
      "open": 9.829999923706055,
      "high": 9.84000015258789,
      "low": 9.34000015258789,
      "close": 9.359999656677246,
      "volume": 2226200
    },
    {
      "time": "2025-12-03",
      "open": 9.460000038146973,
      "high": 9.890000343322754,
      "low": 9.454999923706055,
      "close": 9.65999984741211,
      "volume": 1516600
    },
    {
      "time": "2025-12-04",
      "open": 9.729999542236328,
      "high": 9.729999542236328,
      "low": 9.390000343322754,
      "close": 9.539999961853027,
      "volume": 1531100
    },
    {
      "time": "2025-12-05",
      "open": 9.680000305175781,
      "high": 9.920000076293945,
      "low": 9.539999961853027,
      "close": 9.579999923706055,
      "volume": 1399500
    },
    {
      "time": "2025-12-08",
      "open": 9.550000190734863,
      "high": 9.72599983215332,
      "low": 9.460000038146973,
      "close": 9.630000114440918,
      "volume": 1226500
    },
    {
      "time": "2025-12-09",
      "open": 9.600000381469727,
      "high": 9.774999618530273,
      "low": 9.48900032043457,
      "close": 9.569999694824219,
      "volume": 1396600
    },
    {
      "time": "2025-12-10",
      "open": 9.59000015258789,
      "high": 9.890000343322754,
      "low": 9.550000190734863,
      "close": 9.779999732971191,
      "volume": 1623300
    },
    {
      "time": "2025-12-11",
      "open": 9.829999923706055,
      "high": 10.055000305175781,
      "low": 9.729999542236328,
      "close": 9.8100004196167,
      "volume": 1637900
    },
    {
      "time": "2025-12-12",
      "open": 9.829999923706055,
      "high": 10.279999732971191,
      "low": 9.819999694824219,
      "close": 10.229999542236328,
      "volume": 1693600
    },
    {
      "time": "2025-12-15",
      "open": 10.220000267028809,
      "high": 10.444999694824219,
      "low": 10.1899995803833,
      "close": 10.430000305175781,
      "volume": 1392500
    },
    {
      "time": "2025-12-16",
      "open": 10.430000305175781,
      "high": 10.670000076293945,
      "low": 10.404999732971191,
      "close": 10.630000114440918,
      "volume": 2196300
    },
    {
      "time": "2025-12-17",
      "open": 10.65999984741211,
      "high": 10.960000038146973,
      "low": 10.59000015258789,
      "close": 10.699999809265137,
      "volume": 2481500
    },
    {
      "time": "2025-12-18",
      "open": 10.6899995803833,
      "high": 10.8100004196167,
      "low": 10.350000381469727,
      "close": 10.399999618530273,
      "volume": 2355700
    },
    {
      "time": "2025-12-19",
      "open": 10.319999694824219,
      "high": 10.520000457763672,
      "low": 10.145000457763672,
      "close": 10.270000457763672,
      "volume": 2254900
    },
    {
      "time": "2025-12-22",
      "open": 10.180000305175781,
      "high": 10.449999809265137,
      "low": 10.130000114440918,
      "close": 10.350000381469727,
      "volume": 1514000
    },
    {
      "time": "2025-12-23",
      "open": 10.3100004196167,
      "high": 10.380000114440918,
      "low": 10.104999542236328,
      "close": 10.239999771118164,
      "volume": 1279300
    },
    {
      "time": "2025-12-24",
      "open": 10.210000038146973,
      "high": 10.329999923706055,
      "low": 10.15999984741211,
      "close": 10.319999694824219,
      "volume": 333700
    },
    {
      "time": "2025-12-26",
      "open": 10.319999694824219,
      "high": 10.529999732971191,
      "low": 10.295000076293945,
      "close": 10.460000038146973,
      "volume": 913500
    },
    {
      "time": "2025-12-29",
      "open": 10.420000076293945,
      "high": 10.5,
      "low": 10.345000267028809,
      "close": 10.430000305175781,
      "volume": 1107200
    },
    {
      "time": "2025-12-30",
      "open": 10.350000381469727,
      "high": 10.53499984741211,
      "low": 10.300000190734863,
      "close": 10.4399995803833,
      "volume": 1175800
    },
    {
      "time": "2025-12-31",
      "open": 10.4399995803833,
      "high": 10.489999771118164,
      "low": 10.329999923706055,
      "close": 10.380000114440918,
      "volume": 660700
    },
    {
      "time": "2026-01-02",
      "open": 10.399999618530273,
      "high": 10.46500015258789,
      "low": 10.234999656677246,
      "close": 10.289999961853027,
      "volume": 1188800
    },
    {
      "time": "2026-01-05",
      "open": 10.25,
      "high": 10.319999694824219,
      "low": 9.829999923706055,
      "close": 9.829999923706055,
      "volume": 1384600
    },
    {
      "time": "2026-01-06",
      "open": 9.890000343322754,
      "high": 10.03499984741211,
      "low": 9.800000190734863,
      "close": 9.84000015258789,
      "volume": 1098300
    },
    {
      "time": "2026-01-07",
      "open": 10.079999923706055,
      "high": 10.399999618530273,
      "low": 9.770000457763672,
      "close": 9.9399995803833,
      "volume": 1485700
    },
    {
      "time": "2026-01-08",
      "open": 9.850000381469727,
      "high": 9.960000038146973,
      "low": 9.729999542236328,
      "close": 9.819999694824219,
      "volume": 1392100
    },
    {
      "time": "2026-01-09",
      "open": 9.859999656677246,
      "high": 9.96500015258789,
      "low": 9.579999923706055,
      "close": 9.9399995803833,
      "volume": 1637200
    },
    {
      "time": "2026-01-12",
      "open": 9.869999885559082,
      "high": 10.085000038146973,
      "low": 9.149999618530273,
      "close": 9.949999809265137,
      "volume": 2569600
    },
    {
      "time": "2026-01-13",
      "open": 9.880000114440918,
      "high": 10.5600004196167,
      "low": 9.880000114440918,
      "close": 10.350000381469727,
      "volume": 2405600
    },
    {
      "time": "2026-01-14",
      "open": 10.319999694824219,
      "high": 10.789999961853027,
      "low": 10.300000190734863,
      "close": 10.430000305175781,
      "volume": 1975000
    },
    {
      "time": "2026-01-15",
      "open": 10.359999656677246,
      "high": 10.489999771118164,
      "low": 10.210000038146973,
      "close": 10.40999984741211,
      "volume": 1344200
    },
    {
      "time": "2026-01-16",
      "open": 10.329999923706055,
      "high": 10.350000381469727,
      "low": 10.032999992370605,
      "close": 10.289999961853027,
      "volume": 1151800
    },
    {
      "time": "2026-01-20",
      "open": 10.34000015258789,
      "high": 10.529999732971191,
      "low": 10.154999732971191,
      "close": 10.460000038146973,
      "volume": 1176800
    },
    {
      "time": "2026-01-21",
      "open": 10.380000114440918,
      "high": 10.510000228881836,
      "low": 10.100000381469727,
      "close": 10.359999656677246,
      "volume": 1178800
    },
    {
      "time": "2026-01-22",
      "open": 10.329999923706055,
      "high": 10.800000190734863,
      "low": 10.329999923706055,
      "close": 10.510000228881836,
      "volume": 1922800
    },
    {
      "time": "2026-01-23",
      "open": 10.520000457763672,
      "high": 10.600000381469727,
      "low": 10.350000381469727,
      "close": 10.420000076293945,
      "volume": 1063000
    },
    {
      "time": "2026-01-26",
      "open": 10.449999809265137,
      "high": 10.501999855041504,
      "low": 10.244999885559082,
      "close": 10.279999732971191,
      "volume": 1083800
    },
    {
      "time": "2026-01-27",
      "open": 10.220000267028809,
      "high": 10.614999771118164,
      "low": 10.220000267028809,
      "close": 10.479999542236328,
      "volume": 2264300
    },
    {
      "time": "2026-01-28",
      "open": 10.4399995803833,
      "high": 10.539999961853027,
      "low": 10.175000190734863,
      "close": 10.25,
      "volume": 981800
    },
    {
      "time": "2026-01-29",
      "open": 10.25,
      "high": 10.425000190734863,
      "low": 10.239999771118164,
      "close": 10.3100004196167,
      "volume": 1217200
    },
    {
      "time": "2026-01-30",
      "open": 10.34000015258789,
      "high": 10.585000038146973,
      "low": 10.210000038146973,
      "close": 10.539999961853027,
      "volume": 1078200
    },
    {
      "time": "2026-02-02",
      "open": 10.489999771118164,
      "high": 10.770000457763672,
      "low": 10.380000114440918,
      "close": 10.670000076293945,
      "volume": 1684300
    },
    {
      "time": "2026-02-03",
      "open": 10.390000343322754,
      "high": 10.819999694824219,
      "low": 10.085000038146973,
      "close": 10.15999984741211,
      "volume": 2359000
    },
    {
      "time": "2026-02-04",
      "open": 10.270000457763672,
      "high": 10.710000038146973,
      "low": 10.255000114440918,
      "close": 10.5,
      "volume": 2229400
    },
    {
      "time": "2026-02-05",
      "open": 10.699999809265137,
      "high": 10.960000038146973,
      "low": 10.489999771118164,
      "close": 10.930000305175781,
      "volume": 1911600
    },
    {
      "time": "2026-02-06",
      "open": 10.880000114440918,
      "high": 11.180000305175781,
      "low": 10.8149995803833,
      "close": 10.979999542236328,
      "volume": 1534000
    },
    {
      "time": "2026-02-09",
      "open": 11.010000228881836,
      "high": 11.010000228881836,
      "low": 10.710000038146973,
      "close": 10.949999809265137,
      "volume": 965600
    },
    {
      "time": "2026-02-10",
      "open": 10.890000343322754,
      "high": 11.140000343322754,
      "low": 10.75,
      "close": 11.09000015258789,
      "volume": 1385500
    },
    {
      "time": "2026-02-11",
      "open": 10.970000267028809,
      "high": 11.300000190734863,
      "low": 10.899999618530273,
      "close": 11.130000114440918,
      "volume": 1307300
    },
    {
      "time": "2026-02-12",
      "open": 10.390000343322754,
      "high": 10.390000343322754,
      "low": 8.949999809265137,
      "close": 9,
      "volume": 4326200
    },
    {
      "time": "2026-02-13",
      "open": 9.09000015258789,
      "high": 9.404999732971191,
      "low": 8.71500015258789,
      "close": 9.350000381469727,
      "volume": 3817400
    },
    {
      "time": "2026-02-17",
      "open": 9.420000076293945,
      "high": 9.550000190734863,
      "low": 8.819999694824219,
      "close": 9,
      "volume": 3747300
    },
    {
      "time": "2026-02-18",
      "open": 8.930000305175781,
      "high": 9.180000305175781,
      "low": 8.819999694824219,
      "close": 9.039999961853027,
      "volume": 2524800
    },
    {
      "time": "2026-02-19",
      "open": 9.15999984741211,
      "high": 9.3100004196167,
      "low": 9.024999618530273,
      "close": 9.260000228881836,
      "volume": 1808200
    },
    {
      "time": "2026-02-20",
      "open": 9.3100004196167,
      "high": 9.710000038146973,
      "low": 9.210000038146973,
      "close": 9.699999809265137,
      "volume": 2051500
    },
    {
      "time": "2026-02-23",
      "open": 9.550000190734863,
      "high": 9.729999542236328,
      "low": 9.28499984741211,
      "close": 9.529999732971191,
      "volume": 2390600
    },
    {
      "time": "2026-02-24",
      "open": 9.5600004196167,
      "high": 9.67199993133545,
      "low": 9.369999885559082,
      "close": 9.600000381469727,
      "volume": 944600
    },
    {
      "time": "2026-02-25",
      "open": 9.59000015258789,
      "high": 9.59000015258789,
      "low": 9.180000305175781,
      "close": 9.449999809265137,
      "volume": 1006000
    },
    {
      "time": "2026-02-26",
      "open": 9.449999809265137,
      "high": 9.539999961853027,
      "low": 9.194999694824219,
      "close": 9.369999885559082,
      "volume": 1339700
    },
    {
      "time": "2026-02-27",
      "open": 9.319999694824219,
      "high": 9.545000076293945,
      "low": 9.279999732971191,
      "close": 9.289999961853027,
      "volume": 1828900
    },
    {
      "time": "2026-03-02",
      "open": 9.279999732971191,
      "high": 9.289999961853027,
      "low": 8.989999771118164,
      "close": 9.010000228881836,
      "volume": 1607700
    },
    {
      "time": "2026-03-03",
      "open": 8.925000190734863,
      "high": 8.975000381469727,
      "low": 8.65999984741211,
      "close": 8.6899995803833,
      "volume": 1636600
    },
    {
      "time": "2026-03-04",
      "open": 8.720000267028809,
      "high": 8.75,
      "low": 8.585000038146973,
      "close": 8.640000343322754,
      "volume": 1347200
    },
    {
      "time": "2026-03-05",
      "open": 8.649999618530273,
      "high": 8.710000038146973,
      "low": 8.539999961853027,
      "close": 8.619999885559082,
      "volume": 1662700
    },
    {
      "time": "2026-03-06",
      "open": 8.550000190734863,
      "high": 8.600000381469727,
      "low": 8.369999885559082,
      "close": 8.569999694824219,
      "volume": 1898600
    },
    {
      "time": "2026-03-09",
      "open": 8.59000015258789,
      "high": 8.59000015258789,
      "low": 8.15999984741211,
      "close": 8.210000038146973,
      "volume": 2301700
    },
    {
      "time": "2026-03-10",
      "open": 8.1899995803833,
      "high": 8.229999542236328,
      "low": 7.860000133514404,
      "close": 7.880000114440918,
      "volume": 1808300
    },
    {
      "time": "2026-03-11",
      "open": 7.889999866485596,
      "high": 7.900000095367432,
      "low": 7.400000095367432,
      "close": 7.519999980926514,
      "volume": 3475600
    },
    {
      "time": "2026-03-12",
      "open": 7.510000228881836,
      "high": 7.579999923706055,
      "low": 7.255000114440918,
      "close": 7.300000190734863,
      "volume": 1772200
    },
    {
      "time": "2026-03-13",
      "open": 7.389999866485596,
      "high": 7.639999866485596,
      "low": 7.360000133514404,
      "close": 7.559999942779541,
      "volume": 1409200
    },
    {
      "time": "2026-03-16",
      "open": 7.699999809265137,
      "high": 7.75,
      "low": 7.644999980926514,
      "close": 7.679999828338623,
      "volume": 1054200
    },
    {
      "time": "2026-03-17",
      "open": 7.75,
      "high": 7.860000133514404,
      "low": 7.599999904632568,
      "close": 7.610000133514404,
      "volume": 1400600
    },
    {
      "time": "2026-03-18",
      "open": 7.510000228881836,
      "high": 7.699999809265137,
      "low": 7.420000076293945,
      "close": 7.599999904632568,
      "volume": 1926800
    },
    {
      "time": "2026-03-19",
      "open": 7.519999980926514,
      "high": 7.735000133514404,
      "low": 7.505000114440918,
      "close": 7.699999809265137,
      "volume": 1751400
    },
    {
      "time": "2026-03-20",
      "open": 7.730000019073486,
      "high": 7.7789998054504395,
      "low": 7.53000020980835,
      "close": 7.539999961853027,
      "volume": 2778000
    },
    {
      "time": "2026-03-23",
      "open": 7.650000095367432,
      "high": 7.650000095367432,
      "low": 7.284999847412109,
      "close": 7.429999828338623,
      "volume": 3076500
    },
    {
      "time": "2026-03-24",
      "open": 7.409999847412109,
      "high": 7.474999904632568,
      "low": 7.199999809265137,
      "close": 7.25,
      "volume": 1922400
    },
    {
      "time": "2026-03-25",
      "open": 7.309999942779541,
      "high": 7.565000057220459,
      "low": 7.114999771118164,
      "close": 7.559999942779541,
      "volume": 2420300
    },
    {
      "time": "2026-03-26",
      "open": 7.539999961853027,
      "high": 7.670000076293945,
      "low": 7.440000057220459,
      "close": 7.460000038146973,
      "volume": 1296900
    },
    {
      "time": "2026-03-27",
      "open": 7.420000076293945,
      "high": 7.639999866485596,
      "low": 7.360000133514404,
      "close": 7.409999847412109,
      "volume": 1287800
    },
    {
      "time": "2026-03-30",
      "open": 7.420000076293945,
      "high": 7.829999923706055,
      "low": 7.369999885559082,
      "close": 7.829999923706055,
      "volume": 2176900
    },
    {
      "time": "2026-03-31",
      "open": 7.849999904632568,
      "high": 7.960000038146973,
      "low": 7.550000190734863,
      "close": 7.920000076293945,
      "volume": 2979200
    },
    {
      "time": "2026-04-01",
      "open": 7.860000133514404,
      "high": 8.010000228881836,
      "low": 7.71999979019165,
      "close": 7.71999979019165,
      "volume": 1478800
    },
    {
      "time": "2026-04-02",
      "open": 7.599999904632568,
      "high": 7.764999866485596,
      "low": 7.510000228881836,
      "close": 7.710000038146973,
      "volume": 1904100
    },
    {
      "time": "2026-04-06",
      "open": 7.670000076293945,
      "high": 7.809999942779541,
      "low": 7.574999809265137,
      "close": 7.739999771118164,
      "volume": 1228500
    },
    {
      "time": "2026-04-07",
      "open": 7.630000114440918,
      "high": 7.764999866485596,
      "low": 7.570000171661377,
      "close": 7.71999979019165,
      "volume": 1210200
    },
    {
      "time": "2026-04-08",
      "open": 7.889999866485596,
      "high": 7.940000057220459,
      "low": 7.525000095367432,
      "close": 7.579999923706055,
      "volume": 2300800
    },
    {
      "time": "2026-04-09",
      "open": 7.429999828338623,
      "high": 7.605000019073486,
      "low": 7.429999828338623,
      "close": 7.519999980926514,
      "volume": 1603600
    },
    {
      "time": "2026-04-10",
      "open": 7.550000190734863,
      "high": 7.605000019073486,
      "low": 7.46999979019165,
      "close": 7.550000190734863,
      "volume": 1255800
    },
    {
      "time": "2026-04-13",
      "open": 7.449999809265137,
      "high": 7.574999809265137,
      "low": 7.289999961853027,
      "close": 7.550000190734863,
      "volume": 1176400
    },
    {
      "time": "2026-04-14",
      "open": 7.599999904632568,
      "high": 7.994999885559082,
      "low": 7.599999904632568,
      "close": 7.829999923706055,
      "volume": 3339300
    },
    {
      "time": "2026-04-15",
      "open": 7.860000133514404,
      "high": 7.940000057220459,
      "low": 7.599999904632568,
      "close": 7.739999771118164,
      "volume": 2370400
    },
    {
      "time": "2026-04-16",
      "open": 7.739999771118164,
      "high": 7.894999980926514,
      "low": 7.704999923706055,
      "close": 7.849999904632568,
      "volume": 1341000
    },
    {
      "time": "2026-04-17",
      "open": 7.880000114440918,
      "high": 8.005000114440918,
      "low": 7.550000190734863,
      "close": 7.570000171661377,
      "volume": 1444800
    },
    {
      "time": "2026-04-20",
      "open": 7.550000190734863,
      "high": 7.699999809265137,
      "low": 7.460000038146973,
      "close": 7.619999885559082,
      "volume": 1862300
    },
    {
      "time": "2026-04-21",
      "open": 7.619999885559082,
      "high": 7.690000057220459,
      "low": 7.425000190734863,
      "close": 7.550000190734863,
      "volume": 2484600
    },
    {
      "time": "2026-04-22",
      "open": 7.630000114440918,
      "high": 7.800000190734863,
      "low": 7.559999942779541,
      "close": 7.599999904632568,
      "volume": 1280500
    },
    {
      "time": "2026-04-23",
      "open": 7.570000171661377,
      "high": 7.679999828338623,
      "low": 7.505000114440918,
      "close": 7.570000171661377,
      "volume": 1101600
    },
    {
      "time": "2026-04-24",
      "open": 7.539999961853027,
      "high": 7.860000133514404,
      "low": 7.510000228881836,
      "close": 7.760000228881836,
      "volume": 1993100
    },
    {
      "time": "2026-04-27",
      "open": 7.739999771118164,
      "high": 7.949999809265137,
      "low": 7.739999771118164,
      "close": 7.800000190734863,
      "volume": 1776400
    },
    {
      "time": "2026-04-28",
      "open": 7.840000152587891,
      "high": 8.079999923706055,
      "low": 7.744999885559082,
      "close": 8.010000228881836,
      "volume": 1757500
    },
    {
      "time": "2026-04-29",
      "open": 7.960000038146973,
      "high": 8.069999694824219,
      "low": 7.71999979019165,
      "close": 7.75,
      "volume": 1653600
    },
    {
      "time": "2026-04-30",
      "open": 7.739999771118164,
      "high": 8.010000228881836,
      "low": 7.736000061035156,
      "close": 7.960000038146973,
      "volume": 1364900
    },
    {
      "time": "2026-05-01",
      "open": 8.039999961853027,
      "high": 8.140000343322754,
      "low": 7.735000133514404,
      "close": 7.769999980926514,
      "volume": 1527400
    },
    {
      "time": "2026-05-04",
      "open": 7.75,
      "high": 7.835000038146973,
      "low": 7.605000019073486,
      "close": 7.690000057220459,
      "volume": 1482000
    },
    {
      "time": "2026-05-05",
      "open": 7.619999885559082,
      "high": 7.800000190734863,
      "low": 7.510000228881836,
      "close": 7.690000057220459,
      "volume": 1470700
    },
    {
      "time": "2026-05-06",
      "open": 8.15999984741211,
      "high": 8.680000305175781,
      "low": 8.029999732971191,
      "close": 8.300000190734863,
      "volume": 3466700
    },
    {
      "time": "2026-05-07",
      "open": 8.3100004196167,
      "high": 8.430000305175781,
      "low": 7.699999809265137,
      "close": 7.71999979019165,
      "volume": 2864800
    },
    {
      "time": "2026-05-08",
      "open": 7.75,
      "high": 7.75,
      "low": 7.5,
      "close": 7.5,
      "volume": 2045900
    },
    {
      "time": "2026-05-11",
      "open": 7.610000133514404,
      "high": 7.670000076293945,
      "low": 7.199999809265137,
      "close": 7.210000038146973,
      "volume": 2234400
    },
    {
      "time": "2026-05-12",
      "open": 7.320000171661377,
      "high": 7.409999847412109,
      "low": 7.21999979019165,
      "close": 7.389999866485596,
      "volume": 3003200
    },
    {
      "time": "2026-05-13",
      "open": 7.300000190734863,
      "high": 7.320000171661377,
      "low": 6.929999828338623,
      "close": 6.949999809265137,
      "volume": 2840400
    },
    {
      "time": "2026-05-14",
      "open": 7.110000133514404,
      "high": 7.264999866485596,
      "low": 6.96999979019165,
      "close": 7.090000152587891,
      "volume": 2868200
    },
    {
      "time": "2026-05-15",
      "open": 7.110000133514404,
      "high": 7.190000057220459,
      "low": 6.920000076293945,
      "close": 7.039999961853027,
      "volume": 1997400
    },
    {
      "time": "2026-05-18",
      "open": 6.980000019073486,
      "high": 7.420000076293945,
      "low": 6.974999904632568,
      "close": 7.340000152587891,
      "volume": 2601900
    },
    {
      "time": "2026-05-19",
      "open": 7.369999885559082,
      "high": 7.570000171661377,
      "low": 7.210000038146973,
      "close": 7.460000038146973,
      "volume": 3333500
    },
    {
      "time": "2026-05-20",
      "open": 7.409999847412109,
      "high": 7.75,
      "low": 7.170000076293945,
      "close": 7.71999979019165,
      "volume": 2820200
    },
    {
      "time": "2026-05-21",
      "open": 7.599999904632568,
      "high": 7.800000190734863,
      "low": 7.505000114440918,
      "close": 7.699999809265137,
      "volume": 1731000
    },
    {
      "time": "2026-05-22",
      "open": 7.710000038146973,
      "high": 7.894999980926514,
      "low": 7.666999816894531,
      "close": 7.769999980926514,
      "volume": 1314000
    },
    {
      "time": "2026-05-26",
      "open": 7.699999809265137,
      "high": 7.75,
      "low": 7.454999923706055,
      "close": 7.480000019073486,
      "volume": 2031700
    },
    {
      "time": "2026-05-27",
      "open": 7.619999885559082,
      "high": 7.71999979019165,
      "low": 7.409999847412109,
      "close": 7.449999809265137,
      "volume": 1623300
    },
    {
      "time": "2026-05-28",
      "open": 7.409999847412109,
      "high": 7.570000171661377,
      "low": 7.380000114440918,
      "close": 7.5,
      "volume": 1428600
    },
    {
      "time": "2026-05-29",
      "open": 7.369999885559082,
      "high": 7.445000171661377,
      "low": 7.25,
      "close": 7.320000171661377,
      "volume": 1779800
    },
    {
      "time": "2026-06-01",
      "open": 7.25,
      "high": 7.409999847412109,
      "low": 7.070000171661377,
      "close": 7.230000019073486,
      "volume": 1520100
    },
    {
      "time": "2026-06-02",
      "open": 7.199999809265137,
      "high": 7.204999923706055,
      "low": 7.045000076293945,
      "close": 7.070000171661377,
      "volume": 1360900
    },
    {
      "time": "2026-06-03",
      "open": 7.110000133514404,
      "high": 7.184999942779541,
      "low": 7.025000095367432,
      "close": 7.110000133514404,
      "volume": 1344100
    },
    {
      "time": "2026-06-04",
      "open": 7.239999771118164,
      "high": 7.269999980926514,
      "low": 6.78000020980835,
      "close": 6.800000190734863,
      "volume": 1937800
    },
    {
      "time": "2026-06-05",
      "open": 6.829999923706055,
      "high": 7.114999771118164,
      "low": 6.800000190734863,
      "close": 7.070000171661377,
      "volume": 2104000
    },
    {
      "time": "2026-06-08",
      "open": 7.050000190734863,
      "high": 7.070000171661377,
      "low": 6.869999885559082,
      "close": 6.900000095367432,
      "volume": 1615800
    },
    {
      "time": "2026-06-09",
      "open": 6.889999866485596,
      "high": 7.099999904632568,
      "low": 6.800000190734863,
      "close": 6.889999866485596,
      "volume": 1870200
    },
    {
      "time": "2026-06-10",
      "open": 6.960000038146973,
      "high": 7.144999980926514,
      "low": 6.931000232696533,
      "close": 7.090000152587891,
      "volume": 1356700
    },
    {
      "time": "2026-06-11",
      "open": 7.050000190734863,
      "high": 7.130000114440918,
      "low": 6.960000038146973,
      "close": 7.119999885559082,
      "volume": 1500300
    },
    {
      "time": "2026-06-12",
      "open": 7.170000076293945,
      "high": 7.199999809265137,
      "low": 7.045000076293945,
      "close": 7.139999866485596,
      "volume": 1169900
    },
    {
      "time": "2026-06-15",
      "open": 7.079999923706055,
      "high": 7.295000076293945,
      "low": 7.070000171661377,
      "close": 7.21999979019165,
      "volume": 1481400
    },
    {
      "time": "2026-06-16",
      "open": 7.239999771118164,
      "high": 7.269999980926514,
      "low": 7.144999980926514,
      "close": 7.239999771118164,
      "volume": 1473200
    },
    {
      "time": "2026-06-17",
      "open": 7.170000076293945,
      "high": 7.400000095367432,
      "low": 6.934999942779541,
      "close": 7.019999980926514,
      "volume": 1696600
    },
    {
      "time": "2026-06-18",
      "open": 7.034999847412109,
      "high": 7.15500020980835,
      "low": 6.960000038146973,
      "close": 7.050000190734863,
      "volume": 2249300
    },
    {
      "time": "2026-06-22",
      "open": 7,
      "high": 7.105000019073486,
      "low": 6.829999923706055,
      "close": 6.849999904632568,
      "volume": 1557300
    },
    {
      "time": "2026-06-23",
      "open": 6.960000038146973,
      "high": 7.135000228881836,
      "low": 6.949999809265137,
      "close": 7.050000190734863,
      "volume": 2087100
    },
    {
      "time": "2026-06-24",
      "open": 7.079999923706055,
      "high": 7.425000190734863,
      "low": 7,
      "close": 7.349999904632568,
      "volume": 2056800
    },
    {
      "time": "2026-06-25",
      "open": 7.369999885559082,
      "high": 7.489999771118164,
      "low": 7.210000038146973,
      "close": 7.21999979019165,
      "volume": 1294300
    },
    {
      "time": "2026-06-26",
      "open": 7.289999961853027,
      "high": 7.75,
      "low": 7.28000020980835,
      "close": 7.710000038146973,
      "volume": 3797400
    },
    {
      "time": "2026-06-29",
      "open": 7.75,
      "high": 7.84499979019165,
      "low": 7.494999885559082,
      "close": 7.820000171661377,
      "volume": 2037600
    },
    {
      "time": "2026-06-30",
      "open": 7.699999809265137,
      "high": 7.78000020980835,
      "low": 7.579999923706055,
      "close": 7.699999809265137,
      "volume": 1952300
    },
    {
      "time": "2026-07-01",
      "open": 7.849999904632568,
      "high": 8.28499984741211,
      "low": 7.809999942779541,
      "close": 8.1899995803833,
      "volume": 2601500
    },
    {
      "time": "2026-07-02",
      "open": 8.25,
      "high": 8.369999885559082,
      "low": 8.164999961853027,
      "close": 8.270000457763672,
      "volume": 1948800
    },
    {
      "time": "2026-07-06",
      "open": 8.239999771118164,
      "high": 8.279999732971191,
      "low": 7.914999961853027,
      "close": 8.119999885559082,
      "volume": 1641100
    },
    {
      "time": "2026-07-07",
      "open": 8.270000457763672,
      "high": 8.425000190734863,
      "low": 8.140000343322754,
      "close": 8.15999984741211,
      "volume": 1295700
    },
    {
      "time": "2026-07-08",
      "open": 8.170000076293945,
      "high": 8.170000076293945,
      "low": 7.860000133514404,
      "close": 7.869999885559082,
      "volume": 1178800
    },
    {
      "time": "2026-07-09",
      "open": 7.820000171661377,
      "high": 7.820000171661377,
      "low": 7.650000095367432,
      "close": 7.710000038146973,
      "volume": 1350200
    },
    {
      "time": "2026-07-10",
      "open": 7.730000019073486,
      "high": 7.885000228881836,
      "low": 7.630000114440918,
      "close": 7.829999923706055,
      "volume": 1620200
    },
    {
      "time": "2026-07-13",
      "open": 7.869999885559082,
      "high": 8.039999961853027,
      "low": 7.639999866485596,
      "close": 7.659999847412109,
      "volume": 1674900
    },
    {
      "time": "2026-07-14",
      "open": 7.744999885559082,
      "high": 7.744999885559082,
      "low": 7.335000038146973,
      "close": 7.480000019073486,
      "volume": 2299300
    },
    {
      "time": "2026-07-15",
      "open": 7.46999979019165,
      "high": 7.650000095367432,
      "low": 7.381999969482422,
      "close": 7.409999847412109,
      "volume": 1827500
    },
    {
      "time": "2026-07-16",
      "open": 7.389999866485596,
      "high": 7.625,
      "low": 7.295000076293945,
      "close": 7.480000019073486,
      "volume": 2813600
    },
    {
      "time": "2026-07-17",
      "open": 7.510000228881836,
      "high": 7.679999828338623,
      "low": 7.170000076293945,
      "close": 7.210000038146973,
      "volume": 2993500
    },
    {
      "time": "2026-07-20",
      "open": 7.269999980926514,
      "high": 7.492000102996826,
      "low": 7.218999862670898,
      "close": 7.449999809265137,
      "volume": 1728900
    },
    {
      "time": "2026-07-21",
      "open": 14.079999923706055,
      "high": 14.140000343322754,
      "low": 14.050000190734863,
      "close": 14.0600004196167,
      "volume": 61827500
    },
    {
      "time": "2026-07-22",
      "open": 14.100000381469727,
      "high": 14.109999656677246,
      "low": 14.050000190734863,
      "close": 14.0600004196167,
      "volume": 21419900
    },
    {
      "time": "2026-07-23",
      "open": 14.079999923706055,
      "high": 14.100000381469727,
      "low": 14.0600004196167,
      "close": 14.09000015258789,
      "volume": 8491400
    },
    {
      "time": "2026-07-24",
      "open": 14.100000381469727,
      "high": 14.109999656677246,
      "low": 14.079999923706055,
      "close": 14.100000381469727,
      "volume": 3977385
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 13.030400009155274
    },
    {
      "time": "2025-10-06",
      "value": 12.988200016021729
    },
    {
      "time": "2025-10-07",
      "value": 12.950200004577637
    },
    {
      "time": "2025-10-08",
      "value": 12.90560001373291
    },
    {
      "time": "2025-10-09",
      "value": 12.870799999237061
    },
    {
      "time": "2025-10-10",
      "value": 12.853199996948241
    },
    {
      "time": "2025-10-13",
      "value": 12.822999992370605
    },
    {
      "time": "2025-10-14",
      "value": 12.792999992370605
    },
    {
      "time": "2025-10-15",
      "value": 12.774599990844727
    },
    {
      "time": "2025-10-16",
      "value": 12.762399997711181
    },
    {
      "time": "2025-10-17",
      "value": 12.74679998397827
    },
    {
      "time": "2025-10-20",
      "value": 12.741799983978272
    },
    {
      "time": "2025-10-21",
      "value": 12.741999969482421
    },
    {
      "time": "2025-10-22",
      "value": 12.737399978637695
    },
    {
      "time": "2025-10-23",
      "value": 12.720599975585937
    },
    {
      "time": "2025-10-24",
      "value": 12.705599975585937
    },
    {
      "time": "2025-10-27",
      "value": 12.692199974060058
    },
    {
      "time": "2025-10-28",
      "value": 12.680199966430663
    },
    {
      "time": "2025-10-29",
      "value": 12.659999961853027
    },
    {
      "time": "2025-10-30",
      "value": 12.60819995880127
    },
    {
      "time": "2025-10-31",
      "value": 12.560799961090089
    },
    {
      "time": "2025-11-03",
      "value": 12.501999950408935
    },
    {
      "time": "2025-11-04",
      "value": 12.437399940490723
    },
    {
      "time": "2025-11-05",
      "value": 12.380999946594239
    },
    {
      "time": "2025-11-06",
      "value": 12.31599994659424
    },
    {
      "time": "2025-11-07",
      "value": 12.245999946594239
    },
    {
      "time": "2025-11-10",
      "value": 12.177399940490723
    },
    {
      "time": "2025-11-11",
      "value": 12.11699993133545
    },
    {
      "time": "2025-11-12",
      "value": 12.05859992980957
    },
    {
      "time": "2025-11-13",
      "value": 11.99359992980957
    },
    {
      "time": "2025-11-14",
      "value": 11.92699993133545
    },
    {
      "time": "2025-11-17",
      "value": 11.856599941253663
    },
    {
      "time": "2025-11-18",
      "value": 11.795399951934815
    },
    {
      "time": "2025-11-19",
      "value": 11.726399936676025
    },
    {
      "time": "2025-11-20",
      "value": 11.656999931335449
    },
    {
      "time": "2025-11-21",
      "value": 11.58859992980957
    },
    {
      "time": "2025-11-24",
      "value": 11.522599925994873
    },
    {
      "time": "2025-11-25",
      "value": 11.454799938201905
    },
    {
      "time": "2025-11-26",
      "value": 11.399199943542481
    },
    {
      "time": "2025-11-28",
      "value": 11.336999931335448
    },
    {
      "time": "2025-12-01",
      "value": 11.278399925231934
    },
    {
      "time": "2025-12-02",
      "value": 11.210999927520753
    },
    {
      "time": "2025-12-03",
      "value": 11.155199928283691
    },
    {
      "time": "2025-12-04",
      "value": 11.097399921417237
    },
    {
      "time": "2025-12-05",
      "value": 11.047599925994874
    },
    {
      "time": "2025-12-08",
      "value": 10.99779993057251
    },
    {
      "time": "2025-12-09",
      "value": 10.9521999168396
    },
    {
      "time": "2025-12-10",
      "value": 10.904799919128418
    },
    {
      "time": "2025-12-11",
      "value": 10.854999923706055
    },
    {
      "time": "2025-12-12",
      "value": 10.815399913787841
    },
    {
      "time": "2025-12-15",
      "value": 10.774999923706055
    },
    {
      "time": "2025-12-16",
      "value": 10.743399925231934
    },
    {
      "time": "2025-12-17",
      "value": 10.71359992980957
    },
    {
      "time": "2025-12-18",
      "value": 10.6821999168396
    },
    {
      "time": "2025-12-19",
      "value": 10.643799934387207
    },
    {
      "time": "2025-12-22",
      "value": 10.607799949645996
    },
    {
      "time": "2025-12-23",
      "value": 10.56999994277954
    },
    {
      "time": "2025-12-24",
      "value": 10.531399936676026
    },
    {
      "time": "2025-12-26",
      "value": 10.494599933624267
    },
    {
      "time": "2025-12-29",
      "value": 10.456599941253662
    },
    {
      "time": "2025-12-30",
      "value": 10.420799942016602
    },
    {
      "time": "2025-12-31",
      "value": 10.377999935150147
    },
    {
      "time": "2026-01-02",
      "value": 10.33419994354248
    },
    {
      "time": "2026-01-05",
      "value": 10.278199939727783
    },
    {
      "time": "2026-01-06",
      "value": 10.227799949645997
    },
    {
      "time": "2026-01-07",
      "value": 10.177199935913086
    },
    {
      "time": "2026-01-08",
      "value": 10.128399925231934
    },
    {
      "time": "2026-01-09",
      "value": 10.082399921417236
    },
    {
      "time": "2026-01-12",
      "value": 10.042399921417235
    },
    {
      "time": "2026-01-13",
      "value": 10.040599937438964
    },
    {
      "time": "2026-01-14",
      "value": 10.038599948883057
    },
    {
      "time": "2026-01-15",
      "value": 10.038799953460693
    },
    {
      "time": "2026-01-16",
      "value": 10.042399959564209
    },
    {
      "time": "2026-01-20",
      "value": 10.042199954986572
    },
    {
      "time": "2026-01-21",
      "value": 10.044599952697753
    },
    {
      "time": "2026-01-22",
      "value": 10.056599960327148
    },
    {
      "time": "2026-01-23",
      "value": 10.065199966430663
    },
    {
      "time": "2026-01-26",
      "value": 10.064399967193603
    },
    {
      "time": "2026-01-27",
      "value": 10.064599952697755
    },
    {
      "time": "2026-01-28",
      "value": 10.061599960327149
    },
    {
      "time": "2026-01-29",
      "value": 10.05739995956421
    },
    {
      "time": "2026-01-30",
      "value": 10.067999954223632
    },
    {
      "time": "2026-02-02",
      "value": 10.080399951934815
    },
    {
      "time": "2026-02-03",
      "value": 10.092199954986572
    },
    {
      "time": "2026-02-04",
      "value": 10.111399955749512
    },
    {
      "time": "2026-02-05",
      "value": 10.139399967193604
    },
    {
      "time": "2026-02-06",
      "value": 10.174599952697754
    },
    {
      "time": "2026-02-09",
      "value": 10.205799942016602
    },
    {
      "time": "2026-02-10",
      "value": 10.234399948120117
    },
    {
      "time": "2026-02-11",
      "value": 10.26319995880127
    },
    {
      "time": "2026-02-12",
      "value": 10.246399955749512
    },
    {
      "time": "2026-02-13",
      "value": 10.246199970245362
    },
    {
      "time": "2026-02-17",
      "value": 10.232999973297119
    },
    {
      "time": "2026-02-18",
      "value": 10.222999973297119
    },
    {
      "time": "2026-02-19",
      "value": 10.216599979400634
    },
    {
      "time": "2026-02-20",
      "value": 10.217999973297118
    },
    {
      "time": "2026-02-23",
      "value": 10.217199974060058
    },
    {
      "time": "2026-02-24",
      "value": 10.21359998703003
    },
    {
      "time": "2026-02-25",
      "value": 10.206399974822999
    },
    {
      "time": "2026-02-26",
      "value": 10.189199981689454
    },
    {
      "time": "2026-02-27",
      "value": 10.166399974822998
    },
    {
      "time": "2026-03-02",
      "value": 10.133999977111817
    },
    {
      "time": "2026-03-03",
      "value": 10.09379997253418
    },
    {
      "time": "2026-03-04",
      "value": 10.058599987030028
    },
    {
      "time": "2026-03-05",
      "value": 10.025599975585937
    },
    {
      "time": "2026-03-06",
      "value": 9.989999961853027
    },
    {
      "time": "2026-03-09",
      "value": 9.949399967193603
    },
    {
      "time": "2026-03-10",
      "value": 9.900599975585937
    },
    {
      "time": "2026-03-11",
      "value": 9.841799974441528
    },
    {
      "time": "2026-03-12",
      "value": 9.77919997215271
    },
    {
      "time": "2026-03-13",
      "value": 9.721599979400635
    },
    {
      "time": "2026-03-16",
      "value": 9.66759997367859
    },
    {
      "time": "2026-03-17",
      "value": 9.613999977111817
    },
    {
      "time": "2026-03-18",
      "value": 9.569399976730347
    },
    {
      "time": "2026-03-19",
      "value": 9.526599969863891
    },
    {
      "time": "2026-03-20",
      "value": 9.478599977493285
    },
    {
      "time": "2026-03-23",
      "value": 9.430799980163574
    },
    {
      "time": "2026-03-24",
      "value": 9.376999988555909
    },
    {
      "time": "2026-03-25",
      "value": 9.329199991226197
    },
    {
      "time": "2026-03-26",
      "value": 9.271399984359741
    },
    {
      "time": "2026-03-27",
      "value": 9.210999975204468
    },
    {
      "time": "2026-03-30",
      "value": 9.159399976730347
    },
    {
      "time": "2026-03-31",
      "value": 9.111999979019165
    },
    {
      "time": "2026-04-01",
      "value": 9.057199974060058
    },
    {
      "time": "2026-04-02",
      "value": 9.004199981689453
    },
    {
      "time": "2026-04-06",
      "value": 8.94879997253418
    },
    {
      "time": "2026-04-07",
      "value": 8.894799966812133
    },
    {
      "time": "2026-04-08",
      "value": 8.840799970626831
    },
    {
      "time": "2026-04-09",
      "value": 8.781599979400635
    },
    {
      "time": "2026-04-10",
      "value": 8.727599983215333
    },
    {
      "time": "2026-04-13",
      "value": 8.672399978637696
    },
    {
      "time": "2026-04-14",
      "value": 8.618199977874756
    },
    {
      "time": "2026-04-15",
      "value": 8.55959997177124
    },
    {
      "time": "2026-04-16",
      "value": 8.51339997291565
    },
    {
      "time": "2026-04-17",
      "value": 8.454799976348877
    },
    {
      "time": "2026-04-20",
      "value": 8.388599967956543
    },
    {
      "time": "2026-04-21",
      "value": 8.319999980926514
    },
    {
      "time": "2026-04-22",
      "value": 8.252999982833863
    },
    {
      "time": "2026-04-23",
      "value": 8.182599983215333
    },
    {
      "time": "2026-04-24",
      "value": 8.11519998550415
    },
    {
      "time": "2026-04-27",
      "value": 8.091199989318847
    },
    {
      "time": "2026-04-28",
      "value": 8.06439998626709
    },
    {
      "time": "2026-04-29",
      "value": 8.03939998626709
    },
    {
      "time": "2026-04-30",
      "value": 8.01779998779297
    },
    {
      "time": "2026-05-01",
      "value": 7.987999982833863
    },
    {
      "time": "2026-05-04",
      "value": 7.947799987792969
    },
    {
      "time": "2026-05-05",
      "value": 7.9109999942779545
    },
    {
      "time": "2026-05-06",
      "value": 7.884999990463257
    },
    {
      "time": "2026-05-07",
      "value": 7.850399990081787
    },
    {
      "time": "2026-05-08",
      "value": 7.812999992370606
    },
    {
      "time": "2026-05-11",
      "value": 7.771399993896484
    },
    {
      "time": "2026-05-12",
      "value": 7.73899998664856
    },
    {
      "time": "2026-05-13",
      "value": 7.704199991226196
    },
    {
      "time": "2026-05-14",
      "value": 7.673199987411499
    },
    {
      "time": "2026-05-15",
      "value": 7.641599988937378
    },
    {
      "time": "2026-05-18",
      "value": 7.616999998092651
    },
    {
      "time": "2026-05-19",
      "value": 7.601999998092651
    },
    {
      "time": "2026-05-20",
      "value": 7.598799991607666
    },
    {
      "time": "2026-05-21",
      "value": 7.602399988174438
    },
    {
      "time": "2026-05-22",
      "value": 7.611799983978272
    },
    {
      "time": "2026-05-26",
      "value": 7.61019998550415
    },
    {
      "time": "2026-05-27",
      "value": 7.605599985122681
    },
    {
      "time": "2026-05-28",
      "value": 7.603399982452393
    },
    {
      "time": "2026-05-29",
      "value": 7.5977999877929685
    },
    {
      "time": "2026-06-01",
      "value": 7.588399991989136
    },
    {
      "time": "2026-06-02",
      "value": 7.578999996185303
    },
    {
      "time": "2026-06-03",
      "value": 7.5726000022888185
    },
    {
      "time": "2026-06-04",
      "value": 7.563600006103516
    },
    {
      "time": "2026-06-05",
      "value": 7.553800010681153
    },
    {
      "time": "2026-06-08",
      "value": 7.542600011825561
    },
    {
      "time": "2026-06-09",
      "value": 7.532200012207031
    },
    {
      "time": "2026-06-10",
      "value": 7.517400016784668
    },
    {
      "time": "2026-06-11",
      "value": 7.50140001296997
    },
    {
      "time": "2026-06-12",
      "value": 7.48980001449585
    },
    {
      "time": "2026-06-15",
      "value": 7.480000009536743
    },
    {
      "time": "2026-06-16",
      "value": 7.470000009536744
    },
    {
      "time": "2026-06-17",
      "value": 7.45600001335144
    },
    {
      "time": "2026-06-18",
      "value": 7.445400018692016
    },
    {
      "time": "2026-06-22",
      "value": 7.432000017166137
    },
    {
      "time": "2026-06-23",
      "value": 7.4220000171661376
    },
    {
      "time": "2026-06-24",
      "value": 7.418000011444092
    },
    {
      "time": "2026-06-25",
      "value": 7.405800008773804
    },
    {
      "time": "2026-06-26",
      "value": 7.40520001411438
    },
    {
      "time": "2026-06-29",
      "value": 7.404600019454956
    },
    {
      "time": "2026-06-30",
      "value": 7.407200012207031
    },
    {
      "time": "2026-07-01",
      "value": 7.4186000061035156
    },
    {
      "time": "2026-07-02",
      "value": 7.433000011444092
    },
    {
      "time": "2026-07-06",
      "value": 7.443400011062622
    },
    {
      "time": "2026-07-07",
      "value": 7.4552000045776365
    },
    {
      "time": "2026-07-08",
      "value": 7.457399997711182
    },
    {
      "time": "2026-07-09",
      "value": 7.455599994659424
    },
    {
      "time": "2026-07-10",
      "value": 7.451999988555908
    },
    {
      "time": "2026-07-13",
      "value": 7.450199985504151
    },
    {
      "time": "2026-07-14",
      "value": 7.440599985122681
    },
    {
      "time": "2026-07-15",
      "value": 7.433399982452393
    },
    {
      "time": "2026-07-16",
      "value": 7.429199981689453
    },
    {
      "time": "2026-07-17",
      "value": 7.419599981307983
    },
    {
      "time": "2026-07-20",
      "value": 7.402599973678589
    },
    {
      "time": "2026-07-21",
      "value": 7.52939998626709
    },
    {
      "time": "2026-07-22",
      "value": 7.660599994659424
    },
    {
      "time": "2026-07-23",
      "value": 7.7981999969482425
    },
    {
      "time": "2026-07-24",
      "value": 7.932400007247924
    }
  ],
  "analysis": null
}