{
  "ok": true,
  "cached": false,
  "ticker": "VLY",
  "price": 13.84,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Spotting Winners: Valley National Bank (NASDAQ:VLY) And Regional Banks Stocks In Q2",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/spotting-winners-valley-national-bank-221838886.html",
      "published": "2026-09-09"
    },
    {
      "title": "Valley Bank Launches Valley Foundry, Names Michael Rappaport to Lead",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/valley-bank-launches-valley-foundry-120000010.html",
      "published": "2026-09-09"
    },
    {
      "title": "Valley Bank Signs Three-Year Sponsorship Agreement with Rutgers University’s Department of Intercollegiate Athletics",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/small-business/articles/valley-bank-signs-three-sponsorship-120000753.html",
      "published": "2026-09-03"
    },
    {
      "title": "3 Russell 2000 Stocks We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-russell-2000-stocks-risky-115918799.html",
      "published": "2026-09-03"
    },
    {
      "title": "Will VLY's Providence Buyout Accelerate Growth in Chicago Franchise?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vlys-providence-buyout-accelerate-growth-162400154.html",
      "published": "2026-08-26"
    },
    {
      "title": "Valley National's Providence Financial Deal Offers Solid Accretion, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/valley-national-apos-providence-financial-145739795.html",
      "published": "2026-08-26"
    },
    {
      "title": "Valley National Bancorp Agrees to Acquire Providence Financial for $247 Million",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/valley-national-bancorp-agrees-acquire-125719636.html",
      "published": "2026-08-25"
    },
    {
      "title": "Valley National Bancorp Accelerates Growth in Attractive Chicago Market With Acquisition of High-Performing Providence Financial Corporation",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/valley-national-bancorp-accelerates-growth-123000407.html",
      "published": "2026-08-25"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 10.789999961853027,
      "high": 10.829999923706055,
      "low": 10.569999694824219,
      "close": 10.649999618530273,
      "volume": 6845800
    },
    {
      "time": "2025-09-16",
      "open": 10.65999984741211,
      "high": 10.710000038146973,
      "low": 10.460000038146973,
      "close": 10.579999923706055,
      "volume": 6930200
    },
    {
      "time": "2025-09-17",
      "open": 10.619999885559082,
      "high": 11.039999961853027,
      "low": 10.600000381469727,
      "close": 10.720000267028809,
      "volume": 11953900
    },
    {
      "time": "2025-09-18",
      "open": 10.770000457763672,
      "high": 11.119999885559082,
      "low": 10.739999771118164,
      "close": 11.100000381469727,
      "volume": 10375100
    },
    {
      "time": "2025-09-19",
      "open": 11.0600004196167,
      "high": 11.09000015258789,
      "low": 10.899999618530273,
      "close": 10.949999809265137,
      "volume": 18012600
    },
    {
      "time": "2025-09-22",
      "open": 10.899999618530273,
      "high": 10.90999984741211,
      "low": 10.65999984741211,
      "close": 10.729999542236328,
      "volume": 8308400
    },
    {
      "time": "2025-09-23",
      "open": 10.770000457763672,
      "high": 10.989999771118164,
      "low": 10.710000038146973,
      "close": 10.8100004196167,
      "volume": 7900300
    },
    {
      "time": "2025-09-24",
      "open": 11.010000228881836,
      "high": 11.140000343322754,
      "low": 10.720000267028809,
      "close": 10.760000228881836,
      "volume": 11002500
    },
    {
      "time": "2025-09-25",
      "open": 10.710000038146973,
      "high": 10.729999542236328,
      "low": 10.5600004196167,
      "close": 10.649999618530273,
      "volume": 9314100
    },
    {
      "time": "2025-09-26",
      "open": 10.699999809265137,
      "high": 10.800000190734863,
      "low": 10.600000381469727,
      "close": 10.680000305175781,
      "volume": 8349800
    },
    {
      "time": "2025-09-29",
      "open": 10.789999961853027,
      "high": 10.829999923706055,
      "low": 10.460000038146973,
      "close": 10.59000015258789,
      "volume": 8645300
    },
    {
      "time": "2025-09-30",
      "open": 10.600000381469727,
      "high": 10.699999809265137,
      "low": 10.390000343322754,
      "close": 10.600000381469727,
      "volume": 8718000
    },
    {
      "time": "2025-10-01",
      "open": 10.619999885559082,
      "high": 10.65999984741211,
      "low": 10.449999809265137,
      "close": 10.579999923706055,
      "volume": 9372700
    },
    {
      "time": "2025-10-02",
      "open": 10.539999961853027,
      "high": 10.609999656677246,
      "low": 10.460000038146973,
      "close": 10.569999694824219,
      "volume": 9482400
    },
    {
      "time": "2025-10-03",
      "open": 10.59000015258789,
      "high": 10.770000457763672,
      "low": 10.59000015258789,
      "close": 10.640000343322754,
      "volume": 10307000
    },
    {
      "time": "2025-10-06",
      "open": 10.710000038146973,
      "high": 11.170000076293945,
      "low": 10.670000076293945,
      "close": 10.90999984741211,
      "volume": 15298600
    },
    {
      "time": "2025-10-07",
      "open": 10.920000076293945,
      "high": 11.100000381469727,
      "low": 10.770000457763672,
      "close": 10.829999923706055,
      "volume": 12651300
    },
    {
      "time": "2025-10-08",
      "open": 10.930000305175781,
      "high": 10.970000267028809,
      "low": 10.770000457763672,
      "close": 10.84000015258789,
      "volume": 7169700
    },
    {
      "time": "2025-10-09",
      "open": 10.850000381469727,
      "high": 10.949999809265137,
      "low": 10.760000228881836,
      "close": 10.890000343322754,
      "volume": 7916000
    },
    {
      "time": "2025-10-10",
      "open": 10.979999542236328,
      "high": 11.010000228881836,
      "low": 10.300000190734863,
      "close": 10.3100004196167,
      "volume": 12335300
    },
    {
      "time": "2025-10-13",
      "open": 10.600000381469727,
      "high": 10.600000381469727,
      "low": 10.460000038146973,
      "close": 10.550000190734863,
      "volume": 14822300
    },
    {
      "time": "2025-10-14",
      "open": 10.470000267028809,
      "high": 10.899999618530273,
      "low": 10.399999618530273,
      "close": 10.789999961853027,
      "volume": 20980000
    },
    {
      "time": "2025-10-15",
      "open": 10.8100004196167,
      "high": 10.869999885559082,
      "low": 10.34000015258789,
      "close": 10.479999542236328,
      "volume": 22509100
    },
    {
      "time": "2025-10-16",
      "open": 10.399999618530273,
      "high": 10.40999984741211,
      "low": 9.640000343322754,
      "close": 9.720000267028809,
      "volume": 24719500
    },
    {
      "time": "2025-10-17",
      "open": 9.890000343322754,
      "high": 9.920000076293945,
      "low": 9.720000267028809,
      "close": 9.800000190734863,
      "volume": 16647500
    },
    {
      "time": "2025-10-20",
      "open": 9.850000381469727,
      "high": 10.239999771118164,
      "low": 9.800000190734863,
      "close": 10.220000267028809,
      "volume": 15761600
    },
    {
      "time": "2025-10-21",
      "open": 10.180000305175781,
      "high": 10.359999656677246,
      "low": 10.15999984741211,
      "close": 10.260000228881836,
      "volume": 10050700
    },
    {
      "time": "2025-10-22",
      "open": 10.260000228881836,
      "high": 10.279999732971191,
      "low": 9.979999542236328,
      "close": 10.130000114440918,
      "volume": 16369700
    },
    {
      "time": "2025-10-23",
      "open": 9.770000457763672,
      "high": 10.789999961853027,
      "low": 9.710000038146973,
      "close": 10.5600004196167,
      "volume": 37529500
    },
    {
      "time": "2025-10-24",
      "open": 10.800000190734863,
      "high": 11.279999732971191,
      "low": 10.739999771118164,
      "close": 10.979999542236328,
      "volume": 16345200
    },
    {
      "time": "2025-10-27",
      "open": 11.109999656677246,
      "high": 11.180000305175781,
      "low": 10.989999771118164,
      "close": 11.109999656677246,
      "volume": 11351400
    },
    {
      "time": "2025-10-28",
      "open": 11.119999885559082,
      "high": 11.199999809265137,
      "low": 10.899999618530273,
      "close": 11.1899995803833,
      "volume": 8575000
    },
    {
      "time": "2025-10-29",
      "open": 11.130000114440918,
      "high": 11.350000381469727,
      "low": 10.930000305175781,
      "close": 10.960000038146973,
      "volume": 11166500
    },
    {
      "time": "2025-10-30",
      "open": 10.9399995803833,
      "high": 11.069999694824219,
      "low": 10.8100004196167,
      "close": 10.850000381469727,
      "volume": 8897000
    },
    {
      "time": "2025-10-31",
      "open": 10.789999961853027,
      "high": 10.90999984741211,
      "low": 10.670000076293945,
      "close": 10.869999885559082,
      "volume": 11158600
    },
    {
      "time": "2025-11-03",
      "open": 10.8100004196167,
      "high": 10.9399995803833,
      "low": 10.670000076293945,
      "close": 10.9399995803833,
      "volume": 17932500
    },
    {
      "time": "2025-11-04",
      "open": 10.84000015258789,
      "high": 10.869999885559082,
      "low": 10.670000076293945,
      "close": 10.739999771118164,
      "volume": 13388200
    },
    {
      "time": "2025-11-05",
      "open": 10.739999771118164,
      "high": 11.079999923706055,
      "low": 10.739999771118164,
      "close": 10.930000305175781,
      "volume": 10327700
    },
    {
      "time": "2025-11-06",
      "open": 10.899999618530273,
      "high": 11.010000228881836,
      "low": 10.710000038146973,
      "close": 10.800000190734863,
      "volume": 7116300
    },
    {
      "time": "2025-11-07",
      "open": 10.6899995803833,
      "high": 11.0600004196167,
      "low": 10.670000076293945,
      "close": 11.050000190734863,
      "volume": 7644600
    },
    {
      "time": "2025-11-10",
      "open": 11.100000381469727,
      "high": 11.1899995803833,
      "low": 11.020000457763672,
      "close": 11.020000457763672,
      "volume": 6615500
    },
    {
      "time": "2025-11-11",
      "open": 11,
      "high": 11.140000343322754,
      "low": 10.930000305175781,
      "close": 11.109999656677246,
      "volume": 5999000
    },
    {
      "time": "2025-11-12",
      "open": 11.100000381469727,
      "high": 11.3100004196167,
      "low": 11.029999732971191,
      "close": 11.079999923706055,
      "volume": 10252900
    },
    {
      "time": "2025-11-13",
      "open": 10.970000267028809,
      "high": 11.109999656677246,
      "low": 10.729999542236328,
      "close": 10.770000457763672,
      "volume": 7583100
    },
    {
      "time": "2025-11-14",
      "open": 10.680000305175781,
      "high": 10.850000381469727,
      "low": 10.630000114440918,
      "close": 10.8100004196167,
      "volume": 5365300
    },
    {
      "time": "2025-11-17",
      "open": 10.8100004196167,
      "high": 10.84000015258789,
      "low": 10.420000076293945,
      "close": 10.430000305175781,
      "volume": 6549000
    },
    {
      "time": "2025-11-18",
      "open": 10.369999885559082,
      "high": 10.640000343322754,
      "low": 10.34000015258789,
      "close": 10.460000038146973,
      "volume": 7301600
    },
    {
      "time": "2025-11-19",
      "open": 10.470000267028809,
      "high": 10.579999923706055,
      "low": 10.34000015258789,
      "close": 10.520000457763672,
      "volume": 10466100
    },
    {
      "time": "2025-11-20",
      "open": 10.649999618530273,
      "high": 10.819999694824219,
      "low": 10.4399995803833,
      "close": 10.479999542236328,
      "volume": 7230000
    },
    {
      "time": "2025-11-21",
      "open": 10.5,
      "high": 11.0600004196167,
      "low": 10.489999771118164,
      "close": 10.770000457763672,
      "volume": 18841900
    },
    {
      "time": "2025-11-24",
      "open": 10.8100004196167,
      "high": 11.170000076293945,
      "low": 10.699999809265137,
      "close": 11.119999885559082,
      "volume": 9181100
    },
    {
      "time": "2025-11-25",
      "open": 11.140000343322754,
      "high": 11.449999809265137,
      "low": 11.140000343322754,
      "close": 11.319999694824219,
      "volume": 8209100
    },
    {
      "time": "2025-11-26",
      "open": 11.289999961853027,
      "high": 11.510000228881836,
      "low": 11.260000228881836,
      "close": 11.350000381469727,
      "volume": 6758800
    },
    {
      "time": "2025-11-28",
      "open": 11.359999656677246,
      "high": 11.420000076293945,
      "low": 11.279999732971191,
      "close": 11.319999694824219,
      "volume": 3549800
    },
    {
      "time": "2025-12-01",
      "open": 11.229999542236328,
      "high": 11.649999618530273,
      "low": 11.210000038146973,
      "close": 11.479999542236328,
      "volume": 6245900
    },
    {
      "time": "2025-12-02",
      "open": 11.489999771118164,
      "high": 11.550000190734863,
      "low": 11.40999984741211,
      "close": 11.4399995803833,
      "volume": 5045100
    },
    {
      "time": "2025-12-03",
      "open": 11.460000038146973,
      "high": 11.600000381469727,
      "low": 11.420000076293945,
      "close": 11.489999771118164,
      "volume": 5834500
    },
    {
      "time": "2025-12-04",
      "open": 11.4399995803833,
      "high": 11.59000015258789,
      "low": 11.4399995803833,
      "close": 11.520000457763672,
      "volume": 4475700
    },
    {
      "time": "2025-12-05",
      "open": 11.449999809265137,
      "high": 11.600000381469727,
      "low": 11.449999809265137,
      "close": 11.550000190734863,
      "volume": 4472700
    },
    {
      "time": "2025-12-08",
      "open": 11.539999961853027,
      "high": 11.680000305175781,
      "low": 11.5,
      "close": 11.59000015258789,
      "volume": 5965400
    },
    {
      "time": "2025-12-09",
      "open": 11.5600004196167,
      "high": 11.680000305175781,
      "low": 11.4399995803833,
      "close": 11.460000038146973,
      "volume": 5928200
    },
    {
      "time": "2025-12-10",
      "open": 11.460000038146973,
      "high": 11.949999809265137,
      "low": 11.460000038146973,
      "close": 11.829999923706055,
      "volume": 9828600
    },
    {
      "time": "2025-12-11",
      "open": 11.8100004196167,
      "high": 12.039999961853027,
      "low": 11.789999961853027,
      "close": 11.850000381469727,
      "volume": 7993900
    },
    {
      "time": "2025-12-12",
      "open": 11.890000343322754,
      "high": 11.970000267028809,
      "low": 11.800000190734863,
      "close": 11.920000076293945,
      "volume": 5381600
    },
    {
      "time": "2025-12-15",
      "open": 12,
      "high": 12.09000015258789,
      "low": 11.859999656677246,
      "close": 11.90999984741211,
      "volume": 8287300
    },
    {
      "time": "2025-12-16",
      "open": 11.930000305175781,
      "high": 11.989999771118164,
      "low": 11.829999923706055,
      "close": 11.90999984741211,
      "volume": 8511100
    },
    {
      "time": "2025-12-17",
      "open": 11.949999809265137,
      "high": 12.170000076293945,
      "low": 11.770000457763672,
      "close": 11.899999618530273,
      "volume": 8416100
    },
    {
      "time": "2025-12-18",
      "open": 12.020000457763672,
      "high": 12.180000305175781,
      "low": 11.970000267028809,
      "close": 11.979999542236328,
      "volume": 6498600
    },
    {
      "time": "2025-12-19",
      "open": 11.989999771118164,
      "high": 12.119999885559082,
      "low": 11.930000305175781,
      "close": 12.020000457763672,
      "volume": 12024400
    },
    {
      "time": "2025-12-22",
      "open": 12.050000190734863,
      "high": 12.149999618530273,
      "low": 12.010000228881836,
      "close": 12.079999923706055,
      "volume": 4195400
    },
    {
      "time": "2025-12-23",
      "open": 12.09000015258789,
      "high": 12.09000015258789,
      "low": 11.899999618530273,
      "close": 11.920000076293945,
      "volume": 3935500
    },
    {
      "time": "2025-12-24",
      "open": 11.90999984741211,
      "high": 11.970000267028809,
      "low": 11.859999656677246,
      "close": 11.930000305175781,
      "volume": 2335900
    },
    {
      "time": "2025-12-26",
      "open": 11.90999984741211,
      "high": 11.979999542236328,
      "low": 11.850000381469727,
      "close": 11.949999809265137,
      "volume": 3411800
    },
    {
      "time": "2025-12-29",
      "open": 11.970000267028809,
      "high": 12.010000228881836,
      "low": 11.859999656677246,
      "close": 11.869999885559082,
      "volume": 2855000
    },
    {
      "time": "2025-12-30",
      "open": 11.869999885559082,
      "high": 11.90999984741211,
      "low": 11.760000228881836,
      "close": 11.779999732971191,
      "volume": 3822700
    },
    {
      "time": "2025-12-31",
      "open": 11.819999694824219,
      "high": 11.829999923706055,
      "low": 11.65999984741211,
      "close": 11.680000305175781,
      "volume": 4518000
    },
    {
      "time": "2026-01-02",
      "open": 11.699999809265137,
      "high": 11.789999961853027,
      "low": 11.539999961853027,
      "close": 11.6899995803833,
      "volume": 5275700
    },
    {
      "time": "2026-01-05",
      "open": 11.630000114440918,
      "high": 11.970000267028809,
      "low": 11.619999885559082,
      "close": 11.899999618530273,
      "volume": 6178800
    },
    {
      "time": "2026-01-06",
      "open": 11.890000343322754,
      "high": 12.130000114440918,
      "low": 11.819999694824219,
      "close": 12.079999923706055,
      "volume": 4336200
    },
    {
      "time": "2026-01-07",
      "open": 12.109999656677246,
      "high": 12.140000343322754,
      "low": 11.920000076293945,
      "close": 12.069999694824219,
      "volume": 5671200
    },
    {
      "time": "2026-01-08",
      "open": 11.989999771118164,
      "high": 12.3100004196167,
      "low": 11.979999542236328,
      "close": 12.270000457763672,
      "volume": 7204200
    },
    {
      "time": "2026-01-09",
      "open": 12.3100004196167,
      "high": 12.449999809265137,
      "low": 11.979999542236328,
      "close": 12,
      "volume": 8265300
    },
    {
      "time": "2026-01-12",
      "open": 11.850000381469727,
      "high": 11.90999984741211,
      "low": 11.670000076293945,
      "close": 11.75,
      "volume": 5068100
    },
    {
      "time": "2026-01-13",
      "open": 11.869999885559082,
      "high": 11.869999885559082,
      "low": 11.630000114440918,
      "close": 11.65999984741211,
      "volume": 4523500
    },
    {
      "time": "2026-01-14",
      "open": 11.640000343322754,
      "high": 11.850000381469727,
      "low": 11.600000381469727,
      "close": 11.729999542236328,
      "volume": 5640400
    },
    {
      "time": "2026-01-15",
      "open": 11.739999771118164,
      "high": 12.069999694824219,
      "low": 11.710000038146973,
      "close": 12.020000457763672,
      "volume": 6773600
    },
    {
      "time": "2026-01-16",
      "open": 11.970000267028809,
      "high": 12.069999694824219,
      "low": 11.819999694824219,
      "close": 11.829999923706055,
      "volume": 6060200
    },
    {
      "time": "2026-01-20",
      "open": 11.640000343322754,
      "high": 11.859999656677246,
      "low": 11.640000343322754,
      "close": 11.789999961853027,
      "volume": 6297700
    },
    {
      "time": "2026-01-21",
      "open": 11.859999656677246,
      "high": 12.399999618530273,
      "low": 11.829999923706055,
      "close": 12.369999885559082,
      "volume": 6426500
    },
    {
      "time": "2026-01-22",
      "open": 12.420000076293945,
      "high": 12.680000305175781,
      "low": 12.350000381469727,
      "close": 12.399999618530273,
      "volume": 12701100
    },
    {
      "time": "2026-01-23",
      "open": 12.34000015258789,
      "high": 12.359999656677246,
      "low": 11.890000343322754,
      "close": 11.90999984741211,
      "volume": 5971200
    },
    {
      "time": "2026-01-26",
      "open": 11.920000076293945,
      "high": 12.15999984741211,
      "low": 11.890000343322754,
      "close": 12.130000114440918,
      "volume": 9227000
    },
    {
      "time": "2026-01-27",
      "open": 12.170000076293945,
      "high": 12.3100004196167,
      "low": 12.09000015258789,
      "close": 12.289999961853027,
      "volume": 10194800
    },
    {
      "time": "2026-01-28",
      "open": 12.300000190734863,
      "high": 12.5,
      "low": 12.149999618530273,
      "close": 12.270000457763672,
      "volume": 11453700
    },
    {
      "time": "2026-01-29",
      "open": 12.670000076293945,
      "high": 12.779999732971191,
      "low": 12.359999656677246,
      "close": 12.670000076293945,
      "volume": 14770800
    },
    {
      "time": "2026-01-30",
      "open": 12.800000190734863,
      "high": 12.970000267028809,
      "low": 12.399999618530273,
      "close": 12.460000038146973,
      "volume": 12929900
    },
    {
      "time": "2026-02-02",
      "open": 12.460000038146973,
      "high": 12.84000015258789,
      "low": 12.40999984741211,
      "close": 12.619999885559082,
      "volume": 12746900
    },
    {
      "time": "2026-02-03",
      "open": 12.6899995803833,
      "high": 13.15999984741211,
      "low": 12.640000343322754,
      "close": 13.140000343322754,
      "volume": 15723000
    },
    {
      "time": "2026-02-04",
      "open": 13.270000457763672,
      "high": 13.649999618530273,
      "low": 13.210000038146973,
      "close": 13.390000343322754,
      "volume": 11510200
    },
    {
      "time": "2026-02-05",
      "open": 13.350000381469727,
      "high": 13.59000015258789,
      "low": 13.279999732971191,
      "close": 13.539999961853027,
      "volume": 12912100
    },
    {
      "time": "2026-02-06",
      "open": 13.65999984741211,
      "high": 13.789999961853027,
      "low": 13.619999885559082,
      "close": 13.710000038146973,
      "volume": 9993900
    },
    {
      "time": "2026-02-09",
      "open": 13.640000343322754,
      "high": 13.779999732971191,
      "low": 13.630000114440918,
      "close": 13.699999809265137,
      "volume": 4983000
    },
    {
      "time": "2026-02-10",
      "open": 13.640000343322754,
      "high": 13.779999732971191,
      "low": 13.5,
      "close": 13.619999885559082,
      "volume": 6500700
    },
    {
      "time": "2026-02-11",
      "open": 13.770000457763672,
      "high": 13.869999885559082,
      "low": 13.260000228881836,
      "close": 13.380000114440918,
      "volume": 8608800
    },
    {
      "time": "2026-02-12",
      "open": 13.489999771118164,
      "high": 13.600000381469727,
      "low": 12.989999771118164,
      "close": 13.300000190734863,
      "volume": 9157500
    },
    {
      "time": "2026-02-13",
      "open": 13.270000457763672,
      "high": 13.630000114440918,
      "low": 13.140000343322754,
      "close": 13.489999771118164,
      "volume": 6813500
    },
    {
      "time": "2026-02-17",
      "open": 13.489999771118164,
      "high": 13.720000267028809,
      "low": 13.270000457763672,
      "close": 13.420000076293945,
      "volume": 7464600
    },
    {
      "time": "2026-02-18",
      "open": 13.510000228881836,
      "high": 13.649999618530273,
      "low": 13.229999542236328,
      "close": 13.270000457763672,
      "volume": 7467200
    },
    {
      "time": "2026-02-19",
      "open": 13.140000343322754,
      "high": 13.239999771118164,
      "low": 12.899999618530273,
      "close": 13.15999984741211,
      "volume": 5788200
    },
    {
      "time": "2026-02-20",
      "open": 13.039999961853027,
      "high": 13.390000343322754,
      "low": 12.880000114440918,
      "close": 13.359999656677246,
      "volume": 10627500
    },
    {
      "time": "2026-02-23",
      "open": 13.3100004196167,
      "high": 13.449999809265137,
      "low": 12.760000228881836,
      "close": 12.90999984741211,
      "volume": 7974200
    },
    {
      "time": "2026-02-24",
      "open": 12.890000343322754,
      "high": 12.949999809265137,
      "low": 12.75,
      "close": 12.869999885559082,
      "volume": 7596500
    },
    {
      "time": "2026-02-25",
      "open": 13.09000015258789,
      "high": 13.210000038146973,
      "low": 12.949999809265137,
      "close": 13.170000076293945,
      "volume": 5495100
    },
    {
      "time": "2026-02-26",
      "open": 13.1899995803833,
      "high": 13.40999984741211,
      "low": 13.149999618530273,
      "close": 13.369999885559082,
      "volume": 8678100
    },
    {
      "time": "2026-02-27",
      "open": 13.079999923706055,
      "high": 13.15999984741211,
      "low": 12.239999771118164,
      "close": 12.609999656677246,
      "volume": 11855700
    },
    {
      "time": "2026-03-02",
      "open": 12.34000015258789,
      "high": 12.899999618530273,
      "low": 12.270000457763672,
      "close": 12.8100004196167,
      "volume": 8999600
    },
    {
      "time": "2026-03-03",
      "open": 12.529999732971191,
      "high": 12.6899995803833,
      "low": 12.369999885559082,
      "close": 12.550000190734863,
      "volume": 5984800
    },
    {
      "time": "2026-03-04",
      "open": 12.600000381469727,
      "high": 12.670000076293945,
      "low": 12.449999809265137,
      "close": 12.579999923706055,
      "volume": 8284900
    },
    {
      "time": "2026-03-05",
      "open": 12.430000305175781,
      "high": 12.520000457763672,
      "low": 12.25,
      "close": 12.470000267028809,
      "volume": 6954800
    },
    {
      "time": "2026-03-06",
      "open": 12.09000015258789,
      "high": 12.199999809265137,
      "low": 11.75,
      "close": 12.109999656677246,
      "volume": 7746700
    },
    {
      "time": "2026-03-09",
      "open": 11.9399995803833,
      "high": 12.109999656677246,
      "low": 11.649999618530273,
      "close": 11.970000267028809,
      "volume": 8456200
    },
    {
      "time": "2026-03-10",
      "open": 12,
      "high": 12.34000015258789,
      "low": 11.800000190734863,
      "close": 12.069999694824219,
      "volume": 9323200
    },
    {
      "time": "2026-03-11",
      "open": 12,
      "high": 12.140000343322754,
      "low": 11.859999656677246,
      "close": 11.930000305175781,
      "volume": 6061300
    },
    {
      "time": "2026-03-12",
      "open": 11.6899995803833,
      "high": 11.899999618530273,
      "low": 11.600000381469727,
      "close": 11.859999656677246,
      "volume": 7150700
    },
    {
      "time": "2026-03-13",
      "open": 11.850000381469727,
      "high": 12.039999961853027,
      "low": 11.699999809265137,
      "close": 11.760000228881836,
      "volume": 8888700
    },
    {
      "time": "2026-03-16",
      "open": 11.899999618530273,
      "high": 12.09000015258789,
      "low": 11.890000343322754,
      "close": 11.920000076293945,
      "volume": 8037700
    },
    {
      "time": "2026-03-17",
      "open": 12.039999961853027,
      "high": 12.09000015258789,
      "low": 11.819999694824219,
      "close": 11.899999618530273,
      "volume": 7474700
    },
    {
      "time": "2026-03-18",
      "open": 11.859999656677246,
      "high": 11.9399995803833,
      "low": 11.710000038146973,
      "close": 11.739999771118164,
      "volume": 11166500
    },
    {
      "time": "2026-03-19",
      "open": 11.619999885559082,
      "high": 11.890000343322754,
      "low": 11.449999809265137,
      "close": 11.829999923706055,
      "volume": 10537200
    },
    {
      "time": "2026-03-20",
      "open": 11.819999694824219,
      "high": 11.899999618530273,
      "low": 11.5,
      "close": 11.729999542236328,
      "volume": 19766400
    },
    {
      "time": "2026-03-23",
      "open": 12.0600004196167,
      "high": 12.260000228881836,
      "low": 11.9399995803833,
      "close": 12,
      "volume": 9975400
    },
    {
      "time": "2026-03-24",
      "open": 11.9399995803833,
      "high": 12.390000343322754,
      "low": 11.890000343322754,
      "close": 12.270000457763672,
      "volume": 7471000
    },
    {
      "time": "2026-03-25",
      "open": 12.329999923706055,
      "high": 12.4399995803833,
      "low": 12.180000305175781,
      "close": 12.270000457763672,
      "volume": 6035300
    },
    {
      "time": "2026-03-26",
      "open": 12.149999618530273,
      "high": 12.289999961853027,
      "low": 12.100000381469727,
      "close": 12.1899995803833,
      "volume": 5180100
    },
    {
      "time": "2026-03-27",
      "open": 12.079999923706055,
      "high": 12.149999618530273,
      "low": 11.920000076293945,
      "close": 11.949999809265137,
      "volume": 5585500
    },
    {
      "time": "2026-03-30",
      "open": 12,
      "high": 12.0600004196167,
      "low": 11.850000381469727,
      "close": 11.899999618530273,
      "volume": 6145400
    },
    {
      "time": "2026-03-31",
      "open": 12.079999923706055,
      "high": 12.300000190734863,
      "low": 11.970000267028809,
      "close": 12.279999732971191,
      "volume": 8635800
    },
    {
      "time": "2026-04-01",
      "open": 12.359999656677246,
      "high": 12.550000190734863,
      "low": 12.25,
      "close": 12.4399995803833,
      "volume": 7739500
    },
    {
      "time": "2026-04-02",
      "open": 12.220000267028809,
      "high": 12.449999809265137,
      "low": 12.140000343322754,
      "close": 12.420000076293945,
      "volume": 4777500
    },
    {
      "time": "2026-04-06",
      "open": 12.369999885559082,
      "high": 12.640000343322754,
      "low": 12.359999656677246,
      "close": 12.569999694824219,
      "volume": 4202100
    },
    {
      "time": "2026-04-07",
      "open": 12.539999961853027,
      "high": 12.649999618530273,
      "low": 12.489999771118164,
      "close": 12.619999885559082,
      "volume": 5540200
    },
    {
      "time": "2026-04-08",
      "open": 13.119999885559082,
      "high": 13.180000305175781,
      "low": 12.84000015258789,
      "close": 12.960000038146973,
      "volume": 9310300
    },
    {
      "time": "2026-04-09",
      "open": 12.890000343322754,
      "high": 13.34000015258789,
      "low": 12.890000343322754,
      "close": 13.25,
      "volume": 11368500
    },
    {
      "time": "2026-04-10",
      "open": 13.329999923706055,
      "high": 13.329999923706055,
      "low": 13.039999961853027,
      "close": 13.0600004196167,
      "volume": 5181500
    },
    {
      "time": "2026-04-13",
      "open": 12.989999771118164,
      "high": 13.140000343322754,
      "low": 12.859999656677246,
      "close": 13.109999656677246,
      "volume": 4132600
    },
    {
      "time": "2026-04-14",
      "open": 13.050000190734863,
      "high": 13.1899995803833,
      "low": 12.90999984741211,
      "close": 13.100000381469727,
      "volume": 5329700
    },
    {
      "time": "2026-04-15",
      "open": 13.130000114440918,
      "high": 13.1899995803833,
      "low": 12.970000267028809,
      "close": 13.140000343322754,
      "volume": 3829100
    },
    {
      "time": "2026-04-16",
      "open": 13.0600004196167,
      "high": 13.260000228881836,
      "low": 13.039999961853027,
      "close": 13.09000015258789,
      "volume": 4674800
    },
    {
      "time": "2026-04-17",
      "open": 13.25,
      "high": 13.670000076293945,
      "low": 13.199999809265137,
      "close": 13.520000457763672,
      "volume": 6005500
    },
    {
      "time": "2026-04-20",
      "open": 13.489999771118164,
      "high": 13.699999809265137,
      "low": 13.449999809265137,
      "close": 13.59000015258789,
      "volume": 5747300
    },
    {
      "time": "2026-04-21",
      "open": 13.59000015258789,
      "high": 13.65999984741211,
      "low": 13.369999885559082,
      "close": 13.399999618530273,
      "volume": 6399100
    },
    {
      "time": "2026-04-22",
      "open": 13.619999885559082,
      "high": 13.619999885559082,
      "low": 13.149999618530273,
      "close": 13.25,
      "volume": 10448600
    },
    {
      "time": "2026-04-23",
      "open": 13.710000038146973,
      "high": 14.119999885559082,
      "low": 13.300000190734863,
      "close": 13.770000457763672,
      "volume": 20273600
    },
    {
      "time": "2026-04-24",
      "open": 13.8100004196167,
      "high": 13.819999694824219,
      "low": 13.329999923706055,
      "close": 13.369999885559082,
      "volume": 7404400
    },
    {
      "time": "2026-04-27",
      "open": 13.4399995803833,
      "high": 13.640000343322754,
      "low": 13.430000305175781,
      "close": 13.539999961853027,
      "volume": 4511700
    },
    {
      "time": "2026-04-28",
      "open": 13.670000076293945,
      "high": 13.739999771118164,
      "low": 13.460000038146973,
      "close": 13.619999885559082,
      "volume": 4678800
    },
    {
      "time": "2026-04-29",
      "open": 13.550000190734863,
      "high": 13.640000343322754,
      "low": 13.260000228881836,
      "close": 13.3100004196167,
      "volume": 3285800
    },
    {
      "time": "2026-04-30",
      "open": 13.319999694824219,
      "high": 13.699999809265137,
      "low": 13.220000267028809,
      "close": 13.569999694824219,
      "volume": 5014100
    },
    {
      "time": "2026-05-01",
      "open": 13.600000381469727,
      "high": 13.710000038146973,
      "low": 13.430000305175781,
      "close": 13.510000228881836,
      "volume": 4706700
    },
    {
      "time": "2026-05-04",
      "open": 13.40999984741211,
      "high": 13.550000190734863,
      "low": 13.300000190734863,
      "close": 13.460000038146973,
      "volume": 5799100
    },
    {
      "time": "2026-05-05",
      "open": 13.539999961853027,
      "high": 13.739999771118164,
      "low": 13.359999656677246,
      "close": 13.649999618530273,
      "volume": 3374100
    },
    {
      "time": "2026-05-06",
      "open": 13.680000305175781,
      "high": 13.800000190734863,
      "low": 13.579999923706055,
      "close": 13.65999984741211,
      "volume": 6069800
    },
    {
      "time": "2026-05-07",
      "open": 13.729999542236328,
      "high": 13.770000457763672,
      "low": 13.350000381469727,
      "close": 13.399999618530273,
      "volume": 4344400
    },
    {
      "time": "2026-05-08",
      "open": 13.460000038146973,
      "high": 13.529999732971191,
      "low": 13.319999694824219,
      "close": 13.40999984741211,
      "volume": 4772800
    },
    {
      "time": "2026-05-11",
      "open": 13.470000267028809,
      "high": 13.520000457763672,
      "low": 13.15999984741211,
      "close": 13.270000457763672,
      "volume": 5412300
    },
    {
      "time": "2026-05-12",
      "open": 13.289999961853027,
      "high": 13.300000190734863,
      "low": 12.949999809265137,
      "close": 13.15999984741211,
      "volume": 4588200
    },
    {
      "time": "2026-05-13",
      "open": 13.140000343322754,
      "high": 13.25,
      "low": 12.9399995803833,
      "close": 13,
      "volume": 5552900
    },
    {
      "time": "2026-05-14",
      "open": 13.119999885559082,
      "high": 13.210000038146973,
      "low": 12.970000267028809,
      "close": 13.050000190734863,
      "volume": 5370100
    },
    {
      "time": "2026-05-15",
      "open": 13.039999961853027,
      "high": 13.050000190734863,
      "low": 12.770000457763672,
      "close": 12.930000305175781,
      "volume": 6591500
    },
    {
      "time": "2026-05-18",
      "open": 13.020000457763672,
      "high": 13.1899995803833,
      "low": 12.989999771118164,
      "close": 13.069999694824219,
      "volume": 4823300
    },
    {
      "time": "2026-05-19",
      "open": 13,
      "high": 13.069999694824219,
      "low": 12.869999885559082,
      "close": 12.930000305175781,
      "volume": 4972300
    },
    {
      "time": "2026-05-20",
      "open": 12.979999542236328,
      "high": 13.399999618530273,
      "low": 12.949999809265137,
      "close": 13.359999656677246,
      "volume": 7169400
    },
    {
      "time": "2026-05-21",
      "open": 13.270000457763672,
      "high": 13.449999809265137,
      "low": 13.210000038146973,
      "close": 13.40999984741211,
      "volume": 4597400
    },
    {
      "time": "2026-05-22",
      "open": 13.529999732971191,
      "high": 13.5600004196167,
      "low": 13.380000114440918,
      "close": 13.550000190734863,
      "volume": 5232800
    },
    {
      "time": "2026-05-26",
      "open": 13.670000076293945,
      "high": 13.779999732971191,
      "low": 13.5600004196167,
      "close": 13.710000038146973,
      "volume": 4539600
    },
    {
      "time": "2026-05-27",
      "open": 13.710000038146973,
      "high": 13.829999923706055,
      "low": 13.579999923706055,
      "close": 13.640000343322754,
      "volume": 7880500
    },
    {
      "time": "2026-05-28",
      "open": 13.59000015258789,
      "high": 13.739999771118164,
      "low": 13.489999771118164,
      "close": 13.720000267028809,
      "volume": 6394100
    },
    {
      "time": "2026-05-29",
      "open": 13.670000076293945,
      "high": 13.829999923706055,
      "low": 13.670000076293945,
      "close": 13.770000457763672,
      "volume": 5193100
    },
    {
      "time": "2026-06-01",
      "open": 13.6899995803833,
      "high": 13.6899995803833,
      "low": 13.4399995803833,
      "close": 13.520000457763672,
      "volume": 6230300
    },
    {
      "time": "2026-06-02",
      "open": 13.520000457763672,
      "high": 13.84000015258789,
      "low": 13.4399995803833,
      "close": 13.760000228881836,
      "volume": 5028300
    },
    {
      "time": "2026-06-03",
      "open": 13.699999809265137,
      "high": 13.710000038146973,
      "low": 13.380000114440918,
      "close": 13.40999984741211,
      "volume": 5114000
    },
    {
      "time": "2026-06-04",
      "open": 13.609999656677246,
      "high": 13.829999923706055,
      "low": 13.579999923706055,
      "close": 13.789999961853027,
      "volume": 4195300
    },
    {
      "time": "2026-06-05",
      "open": 13.800000190734863,
      "high": 13.949999809265137,
      "low": 13.760000228881836,
      "close": 13.779999732971191,
      "volume": 4785900
    },
    {
      "time": "2026-06-08",
      "open": 13.850000381469727,
      "high": 13.9399995803833,
      "low": 13.670000076293945,
      "close": 13.770000457763672,
      "volume": 3965400
    },
    {
      "time": "2026-06-09",
      "open": 13.960000038146973,
      "high": 14.229999542236328,
      "low": 13.770000457763672,
      "close": 14.109999656677246,
      "volume": 9831300
    },
    {
      "time": "2026-06-10",
      "open": 14.149999618530273,
      "high": 14.399999618530273,
      "low": 14.100000381469727,
      "close": 14.15999984741211,
      "volume": 10633400
    },
    {
      "time": "2026-06-11",
      "open": 14.229999542236328,
      "high": 14.4399995803833,
      "low": 14.079999923706055,
      "close": 14.40999984741211,
      "volume": 6292900
    },
    {
      "time": "2026-06-12",
      "open": 14.449999809265137,
      "high": 14.699999809265137,
      "low": 14.449999809265137,
      "close": 14.630000114440918,
      "volume": 8041600
    },
    {
      "time": "2026-06-15",
      "open": 14.699999809265137,
      "high": 14.720000267028809,
      "low": 14.260000228881836,
      "close": 14.289999961853027,
      "volume": 7871500
    },
    {
      "time": "2026-06-16",
      "open": 14.420000076293945,
      "high": 14.510000228881836,
      "low": 14.15999984741211,
      "close": 14.199999809265137,
      "volume": 5918100
    },
    {
      "time": "2026-06-17",
      "open": 14.210000038146973,
      "high": 14.3100004196167,
      "low": 13.789999961853027,
      "close": 13.90999984741211,
      "volume": 8868700
    },
    {
      "time": "2026-06-18",
      "open": 13.779999732971191,
      "high": 14.140000343322754,
      "low": 13.670000076293945,
      "close": 14.09000015258789,
      "volume": 11482800
    },
    {
      "time": "2026-06-22",
      "open": 14.0600004196167,
      "high": 14.380000114440918,
      "low": 14.0600004196167,
      "close": 14.239999771118164,
      "volume": 4754000
    },
    {
      "time": "2026-06-23",
      "open": 14.15999984741211,
      "high": 14.40999984741211,
      "low": 14.15999984741211,
      "close": 14.380000114440918,
      "volume": 5545300
    },
    {
      "time": "2026-06-24",
      "open": 14.40999984741211,
      "high": 14.619999885559082,
      "low": 14.350000381469727,
      "close": 14.609999656677246,
      "volume": 7197600
    },
    {
      "time": "2026-06-25",
      "open": 14.640000343322754,
      "high": 14.9399995803833,
      "low": 14.59000015258789,
      "close": 14.779999732971191,
      "volume": 6195900
    },
    {
      "time": "2026-06-26",
      "open": 14.869999885559082,
      "high": 14.869999885559082,
      "low": 14.609999656677246,
      "close": 14.720000267028809,
      "volume": 15312100
    },
    {
      "time": "2026-06-29",
      "open": 14.609999656677246,
      "high": 14.710000038146973,
      "low": 14.479999542236328,
      "close": 14.649999618530273,
      "volume": 5830000
    },
    {
      "time": "2026-06-30",
      "open": 14.640000343322754,
      "high": 14.75,
      "low": 14.539999961853027,
      "close": 14.649999618530273,
      "volume": 6403600
    },
    {
      "time": "2026-07-01",
      "open": 14.649999618530273,
      "high": 14.930000305175781,
      "low": 14.640000343322754,
      "close": 14.800000190734863,
      "volume": 5670800
    },
    {
      "time": "2026-07-02",
      "open": 14.84000015258789,
      "high": 14.9399995803833,
      "low": 14.460000038146973,
      "close": 14.59000015258789,
      "volume": 6379700
    },
    {
      "time": "2026-07-06",
      "open": 14.59000015258789,
      "high": 14.800000190734863,
      "low": 14.569999694824219,
      "close": 14.789999961853027,
      "volume": 5283200
    },
    {
      "time": "2026-07-07",
      "open": 14.850000381469727,
      "high": 15.010000228881836,
      "low": 14.800000190734863,
      "close": 14.869999885559082,
      "volume": 4789800
    },
    {
      "time": "2026-07-08",
      "open": 14.789999961853027,
      "high": 14.859999656677246,
      "low": 14.329999923706055,
      "close": 14.470000267028809,
      "volume": 6145200
    },
    {
      "time": "2026-07-09",
      "open": 14.569999694824219,
      "high": 14.819999694824219,
      "low": 14.5600004196167,
      "close": 14.65999984741211,
      "volume": 5126300
    },
    {
      "time": "2026-07-10",
      "open": 14.65999984741211,
      "high": 14.760000228881836,
      "low": 14.579999923706055,
      "close": 14.640000343322754,
      "volume": 3208100
    },
    {
      "time": "2026-07-13",
      "open": 14.640000343322754,
      "high": 14.680000305175781,
      "low": 14.470000267028809,
      "close": 14.550000190734863,
      "volume": 5313800
    },
    {
      "time": "2026-07-14",
      "open": 14.5600004196167,
      "high": 14.6899995803833,
      "low": 14.5,
      "close": 14.579999923706055,
      "volume": 9027600
    },
    {
      "time": "2026-07-15",
      "open": 14.65999984741211,
      "high": 14.920000076293945,
      "low": 14.59000015258789,
      "close": 14.84000015258789,
      "volume": 7080900
    },
    {
      "time": "2026-07-16",
      "open": 14.829999923706055,
      "high": 15.199999809265137,
      "low": 14.800000190734863,
      "close": 15.1899995803833,
      "volume": 8407500
    },
    {
      "time": "2026-07-17",
      "open": 15.039999961853027,
      "high": 15.100000381469727,
      "low": 14.84000015258789,
      "close": 14.949999809265137,
      "volume": 5466600
    },
    {
      "time": "2026-07-20",
      "open": 14.949999809265137,
      "high": 15,
      "low": 14.640000343322754,
      "close": 14.670000076293945,
      "volume": 5580100
    },
    {
      "time": "2026-07-21",
      "open": 14.720000267028809,
      "high": 14.720000267028809,
      "low": 14.5,
      "close": 14.680000305175781,
      "volume": 8342400
    },
    {
      "time": "2026-07-22",
      "open": 14.680000305175781,
      "high": 14.699999809265137,
      "low": 14.460000038146973,
      "close": 14.520000457763672,
      "volume": 8559900
    },
    {
      "time": "2026-07-23",
      "open": 14.079999923706055,
      "high": 14.640000343322754,
      "low": 14.010000228881836,
      "close": 14.449999809265137,
      "volume": 12040000
    },
    {
      "time": "2026-07-24",
      "open": 14.510000228881836,
      "high": 14.609999656677246,
      "low": 14.319999694824219,
      "close": 14.34000015258789,
      "volume": 12141100
    },
    {
      "time": "2026-07-27",
      "open": 14.430000305175781,
      "high": 14.550000190734863,
      "low": 14.289999961853027,
      "close": 14.350000381469727,
      "volume": 8029200
    },
    {
      "time": "2026-07-28",
      "open": 14.359999656677246,
      "high": 14.550000190734863,
      "low": 14.329999923706055,
      "close": 14.489999771118164,
      "volume": 6682000
    },
    {
      "time": "2026-07-29",
      "open": 14.390000343322754,
      "high": 14.5,
      "low": 14.25,
      "close": 14.279999732971191,
      "volume": 5899900
    },
    {
      "time": "2026-07-30",
      "open": 14.420000076293945,
      "high": 14.489999771118164,
      "low": 14.260000228881836,
      "close": 14.319999694824219,
      "volume": 4476900
    },
    {
      "time": "2026-07-31",
      "open": 14.369999885559082,
      "high": 14.4399995803833,
      "low": 14.15999984741211,
      "close": 14.289999961853027,
      "volume": 7446900
    },
    {
      "time": "2026-08-03",
      "open": 14.390000343322754,
      "high": 14.550000190734863,
      "low": 14.329999923706055,
      "close": 14.5,
      "volume": 5559400
    },
    {
      "time": "2026-08-04",
      "open": 14.520000457763672,
      "high": 14.960000038146973,
      "low": 14.479999542236328,
      "close": 14.880000114440918,
      "volume": 10763300
    },
    {
      "time": "2026-08-05",
      "open": 14.890000343322754,
      "high": 14.9399995803833,
      "low": 14.729999542236328,
      "close": 14.770000457763672,
      "volume": 6634000
    },
    {
      "time": "2026-08-06",
      "open": 14.800000190734863,
      "high": 14.880000114440918,
      "low": 14.430000305175781,
      "close": 14.470000267028809,
      "volume": 6873400
    },
    {
      "time": "2026-08-07",
      "open": 14.479999542236328,
      "high": 14.579999923706055,
      "low": 14.350000381469727,
      "close": 14.550000190734863,
      "volume": 3719200
    },
    {
      "time": "2026-08-10",
      "open": 14.489999771118164,
      "high": 14.65999984741211,
      "low": 14.430000305175781,
      "close": 14.649999618530273,
      "volume": 6598100
    },
    {
      "time": "2026-08-11",
      "open": 14.65999984741211,
      "high": 14.829999923706055,
      "low": 14.619999885559082,
      "close": 14.770000457763672,
      "volume": 3717900
    },
    {
      "time": "2026-08-12",
      "open": 14.890000343322754,
      "high": 14.970000267028809,
      "low": 14.800000190734863,
      "close": 14.930000305175781,
      "volume": 4357300
    },
    {
      "time": "2026-08-13",
      "open": 15,
      "high": 15.09000015258789,
      "low": 14.920000076293945,
      "close": 15.020000457763672,
      "volume": 6269900
    },
    {
      "time": "2026-08-14",
      "open": 15.039999961853027,
      "high": 15.149999618530273,
      "low": 14.960000038146973,
      "close": 15.010000228881836,
      "volume": 4333000
    },
    {
      "time": "2026-08-17",
      "open": 14.989999771118164,
      "high": 15.119999885559082,
      "low": 14.880000114440918,
      "close": 14.9399995803833,
      "volume": 4727900
    },
    {
      "time": "2026-08-18",
      "open": 14.970000267028809,
      "high": 14.989999771118164,
      "low": 14.800000190734863,
      "close": 14.859999656677246,
      "volume": 5465100
    },
    {
      "time": "2026-08-19",
      "open": 14.90999984741211,
      "high": 14.989999771118164,
      "low": 14.3100004196167,
      "close": 14.4399995803833,
      "volume": 6608700
    },
    {
      "time": "2026-08-20",
      "open": 14.40999984741211,
      "high": 14.40999984741211,
      "low": 14.100000381469727,
      "close": 14.119999885559082,
      "volume": 6034500
    },
    {
      "time": "2026-08-21",
      "open": 14.1899995803833,
      "high": 14.300000190734863,
      "low": 14.029999732971191,
      "close": 14.15999984741211,
      "volume": 8014900
    },
    {
      "time": "2026-08-24",
      "open": 14.140000343322754,
      "high": 14.279999732971191,
      "low": 14.09000015258789,
      "close": 14.100000381469727,
      "volume": 3481900
    },
    {
      "time": "2026-08-25",
      "open": 14.210000038146973,
      "high": 14.239999771118164,
      "low": 13.800000190734863,
      "close": 14.100000381469727,
      "volume": 8683500
    },
    {
      "time": "2026-08-26",
      "open": 14.180000305175781,
      "high": 14.1899995803833,
      "low": 14.0600004196167,
      "close": 14.09000015258789,
      "volume": 6777500
    },
    {
      "time": "2026-08-27",
      "open": 13.9399995803833,
      "high": 14.039999961853027,
      "low": 13.829999923706055,
      "close": 13.949999809265137,
      "volume": 6465000
    },
    {
      "time": "2026-08-28",
      "open": 14.010000228881836,
      "high": 14.09000015258789,
      "low": 13.800000190734863,
      "close": 13.920000076293945,
      "volume": 5634700
    },
    {
      "time": "2026-08-31",
      "open": 13.880000114440918,
      "high": 13.930000305175781,
      "low": 13.619999885559082,
      "close": 13.640000343322754,
      "volume": 6413600
    },
    {
      "time": "2026-09-01",
      "open": 13.609999656677246,
      "high": 13.699999809265137,
      "low": 13.350000381469727,
      "close": 13.380000114440918,
      "volume": 6664000
    },
    {
      "time": "2026-09-02",
      "open": 13.489999771118164,
      "high": 13.930000305175781,
      "low": 13.460000038146973,
      "close": 13.8100004196167,
      "volume": 7023300
    },
    {
      "time": "2026-09-03",
      "open": 13.880000114440918,
      "high": 14,
      "low": 13.800000190734863,
      "close": 13.899999618530273,
      "volume": 4699000
    },
    {
      "time": "2026-09-04",
      "open": 13.829999923706055,
      "high": 14.0600004196167,
      "low": 13.829999923706055,
      "close": 14.029999732971191,
      "volume": 3836400
    },
    {
      "time": "2026-09-08",
      "open": 13.979999542236328,
      "high": 14.039999961853027,
      "low": 13.920000076293945,
      "close": 13.920000076293945,
      "volume": 4738700
    },
    {
      "time": "2026-09-09",
      "open": 13.869999885559082,
      "high": 13.979999542236328,
      "low": 13.699999809265137,
      "close": 13.760000228881836,
      "volume": 4631900
    },
    {
      "time": "2026-09-10",
      "open": 13.75,
      "high": 13.869999885559082,
      "low": 13.609999656677246,
      "close": 13.850000381469727,
      "volume": 5471800
    },
    {
      "time": "2026-09-11",
      "open": 13.960000038146973,
      "high": 14.050000190734863,
      "low": 13.720000267028809,
      "close": 13.800000190734863,
      "volume": 4020000
    },
    {
      "time": "2026-09-14",
      "open": 13.84000015258789,
      "high": 13.949999809265137,
      "low": 13.744999885559082,
      "close": 13.840100288391113,
      "volume": 2715811
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 10.695400066375733
    },
    {
      "time": "2025-11-24",
      "value": 10.704800071716308
    },
    {
      "time": "2025-11-25",
      "value": 10.719600067138671
    },
    {
      "time": "2025-11-26",
      "value": 10.73220006942749
    },
    {
      "time": "2025-11-28",
      "value": 10.73660005569458
    },
    {
      "time": "2025-12-01",
      "value": 10.747200050354003
    },
    {
      "time": "2025-12-02",
      "value": 10.761400051116944
    },
    {
      "time": "2025-12-03",
      "value": 10.775000038146972
    },
    {
      "time": "2025-12-04",
      "value": 10.79020004272461
    },
    {
      "time": "2025-12-05",
      "value": 10.8082000541687
    },
    {
      "time": "2025-12-08",
      "value": 10.826400051116943
    },
    {
      "time": "2025-12-09",
      "value": 10.843800048828125
    },
    {
      "time": "2025-12-10",
      "value": 10.868400039672851
    },
    {
      "time": "2025-12-11",
      "value": 10.893800048828124
    },
    {
      "time": "2025-12-12",
      "value": 10.92080005645752
    },
    {
      "time": "2025-12-15",
      "value": 10.946200046539307
    },
    {
      "time": "2025-12-16",
      "value": 10.966200046539306
    },
    {
      "time": "2025-12-17",
      "value": 10.98760004043579
    },
    {
      "time": "2025-12-18",
      "value": 11.01040002822876
    },
    {
      "time": "2025-12-19",
      "value": 11.033000030517577
    },
    {
      "time": "2025-12-22",
      "value": 11.068400020599364
    },
    {
      "time": "2025-12-23",
      "value": 11.095800018310547
    },
    {
      "time": "2025-12-24",
      "value": 11.118600025177003
    },
    {
      "time": "2025-12-26",
      "value": 11.148000030517577
    },
    {
      "time": "2025-12-29",
      "value": 11.191000022888183
    },
    {
      "time": "2025-12-30",
      "value": 11.23060001373291
    },
    {
      "time": "2025-12-31",
      "value": 11.25980001449585
    },
    {
      "time": "2026-01-02",
      "value": 11.28840000152588
    },
    {
      "time": "2026-01-05",
      "value": 11.323799991607666
    },
    {
      "time": "2026-01-06",
      "value": 11.354199981689453
    },
    {
      "time": "2026-01-07",
      "value": 11.375999984741211
    },
    {
      "time": "2026-01-08",
      "value": 11.399200000762939
    },
    {
      "time": "2026-01-09",
      "value": 11.415400009155274
    },
    {
      "time": "2026-01-12",
      "value": 11.431200008392334
    },
    {
      "time": "2026-01-13",
      "value": 11.447399997711182
    },
    {
      "time": "2026-01-14",
      "value": 11.464599990844727
    },
    {
      "time": "2026-01-15",
      "value": 11.486200008392334
    },
    {
      "time": "2026-01-16",
      "value": 11.508000011444091
    },
    {
      "time": "2026-01-20",
      "value": 11.525200004577636
    },
    {
      "time": "2026-01-21",
      "value": 11.556599998474121
    },
    {
      "time": "2026-01-22",
      "value": 11.583599987030029
    },
    {
      "time": "2026-01-23",
      "value": 11.601399974822998
    },
    {
      "time": "2026-01-26",
      "value": 11.62179998397827
    },
    {
      "time": "2026-01-27",
      "value": 11.645999984741211
    },
    {
      "time": "2026-01-28",
      "value": 11.67599998474121
    },
    {
      "time": "2026-01-29",
      "value": 11.713199977874757
    },
    {
      "time": "2026-01-30",
      "value": 11.75379997253418
    },
    {
      "time": "2026-02-02",
      "value": 11.796999969482421
    },
    {
      "time": "2026-02-03",
      "value": 11.849399967193603
    },
    {
      "time": "2026-02-04",
      "value": 11.907599983215333
    },
    {
      "time": "2026-02-05",
      "value": 11.96299997329712
    },
    {
      "time": "2026-02-06",
      "value": 12.014799976348877
    },
    {
      "time": "2026-02-09",
      "value": 12.062399978637695
    },
    {
      "time": "2026-02-10",
      "value": 12.107799968719483
    },
    {
      "time": "2026-02-11",
      "value": 12.148999977111817
    },
    {
      "time": "2026-02-12",
      "value": 12.185399990081788
    },
    {
      "time": "2026-02-13",
      "value": 12.226399993896484
    },
    {
      "time": "2026-02-17",
      "value": 12.265
    },
    {
      "time": "2026-02-18",
      "value": 12.3
    },
    {
      "time": "2026-02-19",
      "value": 12.332199993133544
    },
    {
      "time": "2026-02-20",
      "value": 12.367599983215332
    },
    {
      "time": "2026-02-23",
      "value": 12.396599979400635
    },
    {
      "time": "2026-02-24",
      "value": 12.417399978637695
    },
    {
      "time": "2026-02-25",
      "value": 12.44379997253418
    },
    {
      "time": "2026-02-26",
      "value": 12.472799968719482
    },
    {
      "time": "2026-02-27",
      "value": 12.486799964904785
    },
    {
      "time": "2026-03-02",
      "value": 12.504799976348878
    },
    {
      "time": "2026-03-03",
      "value": 12.51779998779297
    },
    {
      "time": "2026-03-04",
      "value": 12.529799995422364
    },
    {
      "time": "2026-03-05",
      "value": 12.538799991607666
    },
    {
      "time": "2026-03-06",
      "value": 12.53939998626709
    },
    {
      "time": "2026-03-09",
      "value": 12.540399990081788
    },
    {
      "time": "2026-03-10",
      "value": 12.543199977874757
    },
    {
      "time": "2026-03-11",
      "value": 12.542799987792968
    },
    {
      "time": "2026-03-12",
      "value": 12.542599983215332
    },
    {
      "time": "2026-03-13",
      "value": 12.542199993133545
    },
    {
      "time": "2026-03-16",
      "value": 12.546999988555909
    },
    {
      "time": "2026-03-17",
      "value": 12.551199989318848
    },
    {
      "time": "2026-03-18",
      "value": 12.547999992370606
    },
    {
      "time": "2026-03-19",
      "value": 12.542999992370605
    },
    {
      "time": "2026-03-20",
      "value": 12.536199989318847
    },
    {
      "time": "2026-03-23",
      "value": 12.530799980163573
    },
    {
      "time": "2026-03-24",
      "value": 12.536199989318847
    },
    {
      "time": "2026-03-25",
      "value": 12.546599998474122
    },
    {
      "time": "2026-03-26",
      "value": 12.557199993133544
    },
    {
      "time": "2026-03-27",
      "value": 12.56159999847412
    },
    {
      "time": "2026-03-30",
      "value": 12.559199981689453
    },
    {
      "time": "2026-03-31",
      "value": 12.568199977874755
    },
    {
      "time": "2026-04-01",
      "value": 12.581199970245361
    },
    {
      "time": "2026-04-02",
      "value": 12.582199974060059
    },
    {
      "time": "2026-04-06",
      "value": 12.585599975585938
    },
    {
      "time": "2026-04-07",
      "value": 12.599799976348876
    },
    {
      "time": "2026-04-08",
      "value": 12.616399974822999
    },
    {
      "time": "2026-04-09",
      "value": 12.635599975585938
    },
    {
      "time": "2026-04-10",
      "value": 12.651399974822999
    },
    {
      "time": "2026-04-13",
      "value": 12.660199966430664
    },
    {
      "time": "2026-04-14",
      "value": 12.672999973297118
    },
    {
      "time": "2026-04-15",
      "value": 12.683399982452393
    },
    {
      "time": "2026-04-16",
      "value": 12.682399978637696
    },
    {
      "time": "2026-04-17",
      "value": 12.684999980926513
    },
    {
      "time": "2026-04-20",
      "value": 12.68599998474121
    },
    {
      "time": "2026-04-21",
      "value": 12.679799976348876
    },
    {
      "time": "2026-04-22",
      "value": 12.670799980163574
    },
    {
      "time": "2026-04-23",
      "value": 12.673799991607666
    },
    {
      "time": "2026-04-24",
      "value": 12.673599987030029
    },
    {
      "time": "2026-04-27",
      "value": 12.678399982452392
    },
    {
      "time": "2026-04-28",
      "value": 12.680999984741211
    },
    {
      "time": "2026-04-29",
      "value": 12.678799991607667
    },
    {
      "time": "2026-04-30",
      "value": 12.684799976348877
    },
    {
      "time": "2026-05-01",
      "value": 12.691799983978271
    },
    {
      "time": "2026-05-04",
      "value": 12.693799991607666
    },
    {
      "time": "2026-05-05",
      "value": 12.708599987030029
    },
    {
      "time": "2026-05-06",
      "value": 12.72439998626709
    },
    {
      "time": "2026-05-07",
      "value": 12.728999977111817
    },
    {
      "time": "2026-05-08",
      "value": 12.729799976348877
    },
    {
      "time": "2026-05-11",
      "value": 12.742999992370606
    },
    {
      "time": "2026-05-12",
      "value": 12.749999980926514
    },
    {
      "time": "2026-05-13",
      "value": 12.758999977111817
    },
    {
      "time": "2026-05-14",
      "value": 12.768399982452392
    },
    {
      "time": "2026-05-15",
      "value": 12.777599983215332
    },
    {
      "time": "2026-05-18",
      "value": 12.796799983978271
    },
    {
      "time": "2026-05-19",
      "value": 12.815999984741211
    },
    {
      "time": "2026-05-20",
      "value": 12.841799983978271
    },
    {
      "time": "2026-05-21",
      "value": 12.871399974822998
    },
    {
      "time": "2026-05-22",
      "value": 12.90519998550415
    },
    {
      "time": "2026-05-26",
      "value": 12.944199981689453
    },
    {
      "time": "2026-05-27",
      "value": 12.97859998703003
    },
    {
      "time": "2026-05-28",
      "value": 13.015
    },
    {
      "time": "2026-05-29",
      "value": 13.05560001373291
    },
    {
      "time": "2026-06-01",
      "value": 13.089400024414063
    },
    {
      "time": "2026-06-02",
      "value": 13.130000038146973
    },
    {
      "time": "2026-06-03",
      "value": 13.158200035095215
    },
    {
      "time": "2026-06-04",
      "value": 13.188600025177003
    },
    {
      "time": "2026-06-05",
      "value": 13.218800010681152
    },
    {
      "time": "2026-06-08",
      "value": 13.25040002822876
    },
    {
      "time": "2026-06-09",
      "value": 13.293600025177001
    },
    {
      "time": "2026-06-10",
      "value": 13.338800029754639
    },
    {
      "time": "2026-06-11",
      "value": 13.381400032043457
    },
    {
      "time": "2026-06-12",
      "value": 13.42520004272461
    },
    {
      "time": "2026-06-15",
      "value": 13.462600040435792
    },
    {
      "time": "2026-06-16",
      "value": 13.49520004272461
    },
    {
      "time": "2026-06-17",
      "value": 13.52100004196167
    },
    {
      "time": "2026-06-18",
      "value": 13.54360004425049
    },
    {
      "time": "2026-06-22",
      "value": 13.563400039672851
    },
    {
      "time": "2026-06-23",
      "value": 13.589800033569336
    },
    {
      "time": "2026-06-24",
      "value": 13.619800033569335
    },
    {
      "time": "2026-06-25",
      "value": 13.653400020599365
    },
    {
      "time": "2026-06-26",
      "value": 13.685000019073486
    },
    {
      "time": "2026-06-29",
      "value": 13.716200008392335
    },
    {
      "time": "2026-06-30",
      "value": 13.738799991607666
    },
    {
      "time": "2026-07-01",
      "value": 13.762999992370606
    },
    {
      "time": "2026-07-02",
      "value": 13.786800003051757
    },
    {
      "time": "2026-07-06",
      "value": 13.817600002288819
    },
    {
      "time": "2026-07-07",
      "value": 13.839599990844727
    },
    {
      "time": "2026-07-08",
      "value": 13.861599998474121
    },
    {
      "time": "2026-07-09",
      "value": 13.883999996185302
    },
    {
      "time": "2026-07-10",
      "value": 13.904400005340577
    },
    {
      "time": "2026-07-13",
      "value": 13.92920000076294
    },
    {
      "time": "2026-07-14",
      "value": 13.949400005340577
    },
    {
      "time": "2026-07-15",
      "value": 13.976000003814697
    },
    {
      "time": "2026-07-16",
      "value": 14.010599994659424
    },
    {
      "time": "2026-07-17",
      "value": 14.036599998474122
    },
    {
      "time": "2026-07-20",
      "value": 14.056800003051757
    },
    {
      "time": "2026-07-21",
      "value": 14.082400016784668
    },
    {
      "time": "2026-07-22",
      "value": 14.1046000289917
    },
    {
      "time": "2026-07-23",
      "value": 14.12820001602173
    },
    {
      "time": "2026-07-24",
      "value": 14.151800022125244
    },
    {
      "time": "2026-07-27",
      "value": 14.178800029754639
    },
    {
      "time": "2026-07-28",
      "value": 14.207600021362305
    },
    {
      "time": "2026-07-29",
      "value": 14.234600009918212
    },
    {
      "time": "2026-07-30",
      "value": 14.259600009918213
    },
    {
      "time": "2026-07-31",
      "value": 14.286800003051757
    },
    {
      "time": "2026-08-03",
      "value": 14.309600009918213
    },
    {
      "time": "2026-08-04",
      "value": 14.339000015258788
    },
    {
      "time": "2026-08-05",
      "value": 14.363400020599364
    },
    {
      "time": "2026-08-06",
      "value": 14.378600025177002
    },
    {
      "time": "2026-08-07",
      "value": 14.396800022125245
    },
    {
      "time": "2026-08-10",
      "value": 14.415400009155274
    },
    {
      "time": "2026-08-11",
      "value": 14.435400009155273
    },
    {
      "time": "2026-08-12",
      "value": 14.463600006103515
    },
    {
      "time": "2026-08-13",
      "value": 14.488800010681153
    },
    {
      "time": "2026-08-14",
      "value": 14.520800018310547
    },
    {
      "time": "2026-08-17",
      "value": 14.543800010681153
    },
    {
      "time": "2026-08-18",
      "value": 14.565400009155274
    },
    {
      "time": "2026-08-19",
      "value": 14.578799991607665
    },
    {
      "time": "2026-08-20",
      "value": 14.578999996185303
    },
    {
      "time": "2026-08-21",
      "value": 14.578999996185303
    },
    {
      "time": "2026-08-24",
      "value": 14.572800006866455
    },
    {
      "time": "2026-08-25",
      "value": 14.56220001220703
    },
    {
      "time": "2026-08-26",
      "value": 14.558200016021729
    },
    {
      "time": "2026-08-27",
      "value": 14.553200016021728
    },
    {
      "time": "2026-08-28",
      "value": 14.553400020599366
    },
    {
      "time": "2026-08-31",
      "value": 14.544400024414063
    },
    {
      "time": "2026-09-01",
      "value": 14.527200031280518
    },
    {
      "time": "2026-09-02",
      "value": 14.515800037384032
    },
    {
      "time": "2026-09-03",
      "value": 14.501600036621094
    },
    {
      "time": "2026-09-04",
      "value": 14.486600036621093
    },
    {
      "time": "2026-09-08",
      "value": 14.470600032806397
    },
    {
      "time": "2026-09-09",
      "value": 14.452800045013428
    },
    {
      "time": "2026-09-10",
      "value": 14.436800060272217
    },
    {
      "time": "2026-09-11",
      "value": 14.416800060272216
    },
    {
      "time": "2026-09-14",
      "value": 14.401802062988281
    }
  ],
  "analysis": null
}