{
  "ok": true,
  "cached": false,
  "ticker": "HBANZ",
  "price": 19.9,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Neal Patrick MD, Facs Dunn",
      "slug": "neal-patrick-md-facs-dunn",
      "txn_type": "E",
      "owner": null,
      "txn_date": "2026-02-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Analyst Report: Huntington Bancshares Incorporated",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/04ca9e95-c7b7-334e-a937-13a1655ee9fc/analyst-report%3A-huntington.html",
      "published": "2026-07-24"
    },
    {
      "title": "Autonomous Research Adjusts Price Target on Huntington Bancshares to $18 From $19, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/autonomous-research-adjusts-price-target-131555390.html",
      "published": "2026-07-24"
    },
    {
      "title": "Stephens Adjusts Price Target on Huntington Bancshares to $19 From $20, Maintains Equalweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stephens-adjusts-price-target-huntington-114650410.html",
      "published": "2026-07-24"
    },
    {
      "title": "Baird Adjusts Price Target on Huntington Bancshares to $21 From $20, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/baird-adjusts-price-target-huntington-114528422.html",
      "published": "2026-07-24"
    },
    {
      "title": "DA Davidson Adjusts Price Target on Huntington Bancshares to $22 From $20, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/da-davidson-adjusts-price-target-114343782.html",
      "published": "2026-07-24"
    },
    {
      "title": "Jefferies Adjusts Price Target on Huntington Bancshares to $18 From $19, Maintains Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-adjusts-price-target-huntington-114328853.html",
      "published": "2026-07-24"
    },
    {
      "title": "Morgan Stanley Downgrades Huntington Bancshares to Equalweight From Overweight, Adjusts PT to $19 From $21",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-downgrades-huntington-bancshares-093158753.html",
      "published": "2026-07-24"
    },
    {
      "title": "After rise in deposit costs, Huntington foresees 2H rebound",
      "publisher": "American Banker",
      "link": "https://finance.yahoo.com/m/944adb90-f83d-3991-a783-0243661c3120/after-rise-in-deposit-costs%2C.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2026-02-02",
      "open": 20.709999084472656,
      "high": 21.25,
      "low": 20.709999084472656,
      "close": 21.200000762939453,
      "volume": 77400
    },
    {
      "time": "2026-02-03",
      "open": 21.100000381469727,
      "high": 21.110000610351562,
      "low": 20.950000762939453,
      "close": 21.06999969482422,
      "volume": 45200
    },
    {
      "time": "2026-02-04",
      "open": 21,
      "high": 21.149999618530273,
      "low": 20.940000534057617,
      "close": 21.110000610351562,
      "volume": 24800
    },
    {
      "time": "2026-02-05",
      "open": 20.959999084472656,
      "high": 21.170000076293945,
      "low": 20.959999084472656,
      "close": 21.030000686645508,
      "volume": 14100
    },
    {
      "time": "2026-02-06",
      "open": 21.010000228881836,
      "high": 21.270000457763672,
      "low": 21.010000228881836,
      "close": 21.219999313354492,
      "volume": 237100
    },
    {
      "time": "2026-02-09",
      "open": 21.170000076293945,
      "high": 21.420000076293945,
      "low": 21.170000076293945,
      "close": 21.31999969482422,
      "volume": 68700
    },
    {
      "time": "2026-02-10",
      "open": 21.350000381469727,
      "high": 21.65999984741211,
      "low": 21.350000381469727,
      "close": 21.649999618530273,
      "volume": 22500
    },
    {
      "time": "2026-02-11",
      "open": 21.56999969482422,
      "high": 21.709999084472656,
      "low": 21.530000686645508,
      "close": 21.639999389648438,
      "volume": 42900
    },
    {
      "time": "2026-02-12",
      "open": 21.639999389648438,
      "high": 21.700000762939453,
      "low": 21.450000762939453,
      "close": 21.65999984741211,
      "volume": 137300
    },
    {
      "time": "2026-02-13",
      "open": 21.690000534057617,
      "high": 21.700000762939453,
      "low": 21.530000686645508,
      "close": 21.610000610351562,
      "volume": 28700
    },
    {
      "time": "2026-02-17",
      "open": 21.709999084472656,
      "high": 21.850000381469727,
      "low": 21.530000686645508,
      "close": 21.829999923706055,
      "volume": 205100
    },
    {
      "time": "2026-02-18",
      "open": 21.799999237060547,
      "high": 21.959999084472656,
      "low": 21.780000686645508,
      "close": 21.93000030517578,
      "volume": 60300
    },
    {
      "time": "2026-02-19",
      "open": 21.700000762939453,
      "high": 21.93000030517578,
      "low": 21.6299991607666,
      "close": 21.93000030517578,
      "volume": 15800
    },
    {
      "time": "2026-02-20",
      "open": 21.809999465942383,
      "high": 21.90999984741211,
      "low": 21.809999465942383,
      "close": 21.90999984741211,
      "volume": 14900
    },
    {
      "time": "2026-02-23",
      "open": 21.90999984741211,
      "high": 21.920000076293945,
      "low": 21.799999237060547,
      "close": 21.889999389648438,
      "volume": 2800
    },
    {
      "time": "2026-02-24",
      "open": 21.81999969482422,
      "high": 22.09000015258789,
      "low": 21.81999969482422,
      "close": 22.040000915527344,
      "volume": 250500
    },
    {
      "time": "2026-02-25",
      "open": 22.079999923706055,
      "high": 22.229999542236328,
      "low": 21.90999984741211,
      "close": 22.209999084472656,
      "volume": 73100
    },
    {
      "time": "2026-02-26",
      "open": 22.100000381469727,
      "high": 22.139999389648438,
      "low": 21.729999542236328,
      "close": 22.06999969482422,
      "volume": 38900
    },
    {
      "time": "2026-02-27",
      "open": 22,
      "high": 22.049999237060547,
      "low": 21.450000762939453,
      "close": 21.520000457763672,
      "volume": 104100
    },
    {
      "time": "2026-03-02",
      "open": 21.399999618530273,
      "high": 21.6299991607666,
      "low": 21.3799991607666,
      "close": 21.530000686645508,
      "volume": 16500
    },
    {
      "time": "2026-03-03",
      "open": 21.399999618530273,
      "high": 21.559999465942383,
      "low": 21.270000457763672,
      "close": 21.3700008392334,
      "volume": 16300
    },
    {
      "time": "2026-03-04",
      "open": 21.440000534057617,
      "high": 21.479999542236328,
      "low": 21.40999984741211,
      "close": 21.479999542236328,
      "volume": 7800
    },
    {
      "time": "2026-03-05",
      "open": 21.479999542236328,
      "high": 21.479999542236328,
      "low": 21.389999389648438,
      "close": 21.440000534057617,
      "volume": 5100
    },
    {
      "time": "2026-03-06",
      "open": 21.290000915527344,
      "high": 21.389999389648438,
      "low": 21.290000915527344,
      "close": 21.350000381469727,
      "volume": 4900
    },
    {
      "time": "2026-03-09",
      "open": 21.329999923706055,
      "high": 21.350000381469727,
      "low": 21.25,
      "close": 21.299999237060547,
      "volume": 3800
    },
    {
      "time": "2026-03-10",
      "open": 21.280000686645508,
      "high": 21.3799991607666,
      "low": 21.229999542236328,
      "close": 21.299999237060547,
      "volume": 8800
    },
    {
      "time": "2026-03-11",
      "open": 21.280000686645508,
      "high": 21.350000381469727,
      "low": 21.25,
      "close": 21.25,
      "volume": 4600
    },
    {
      "time": "2026-03-12",
      "open": 21.25,
      "high": 21.25,
      "low": 21.100000381469727,
      "close": 21.100000381469727,
      "volume": 12500
    },
    {
      "time": "2026-03-13",
      "open": 21.110000610351562,
      "high": 21.110000610351562,
      "low": 20.920000076293945,
      "close": 20.920000076293945,
      "volume": 7500
    },
    {
      "time": "2026-03-16",
      "open": 21.049999237060547,
      "high": 21.049999237060547,
      "low": 20.860000610351562,
      "close": 20.899999618530273,
      "volume": 21200
    },
    {
      "time": "2026-03-17",
      "open": 20.850000381469727,
      "high": 21.110000610351562,
      "low": 20.850000381469727,
      "close": 21.030000686645508,
      "volume": 19500
    },
    {
      "time": "2026-03-18",
      "open": 21.020000457763672,
      "high": 21.049999237060547,
      "low": 20.8799991607666,
      "close": 21,
      "volume": 10400
    },
    {
      "time": "2026-03-19",
      "open": 20.959999084472656,
      "high": 20.959999084472656,
      "low": 20.860000610351562,
      "close": 20.899999618530273,
      "volume": 8400
    },
    {
      "time": "2026-03-20",
      "open": 21,
      "high": 21,
      "low": 20.700000762939453,
      "close": 20.700000762939453,
      "volume": 6000
    },
    {
      "time": "2026-03-23",
      "open": 20.709999084472656,
      "high": 20.790000915527344,
      "low": 20.68000030517578,
      "close": 20.68000030517578,
      "volume": 1000
    },
    {
      "time": "2026-03-24",
      "open": 20.770000457763672,
      "high": 20.780000686645508,
      "low": 20.700000762939453,
      "close": 20.739999771118164,
      "volume": 3600
    },
    {
      "time": "2026-03-25",
      "open": 20.950000762939453,
      "high": 20.950000762939453,
      "low": 20.75,
      "close": 20.799999237060547,
      "volume": 3100
    },
    {
      "time": "2026-03-26",
      "open": 20.6200008392334,
      "high": 20.84000015258789,
      "low": 20.6200008392334,
      "close": 20.700000762939453,
      "volume": 49900
    },
    {
      "time": "2026-03-27",
      "open": 20.6200008392334,
      "high": 20.6200008392334,
      "low": 20.5,
      "close": 20.5,
      "volume": 5700
    },
    {
      "time": "2026-03-30",
      "open": 20.600000381469727,
      "high": 20.649999618530273,
      "low": 20.450000762939453,
      "close": 20.450000762939453,
      "volume": 2600
    },
    {
      "time": "2026-03-31",
      "open": 20.450000762939453,
      "high": 20.559999465942383,
      "low": 20.350000381469727,
      "close": 20.469999313354492,
      "volume": 20900
    },
    {
      "time": "2026-04-01",
      "open": 20.469999313354492,
      "high": 20.690000534057617,
      "low": 20.459999084472656,
      "close": 20.549999237060547,
      "volume": 24300
    },
    {
      "time": "2026-04-02",
      "open": 20.5,
      "high": 20.6299991607666,
      "low": 20.440000534057617,
      "close": 20.540000915527344,
      "volume": 11300
    },
    {
      "time": "2026-04-06",
      "open": 20.540000915527344,
      "high": 20.700000762939453,
      "low": 20.510000228881836,
      "close": 20.510000228881836,
      "volume": 4100
    },
    {
      "time": "2026-04-07",
      "open": 20.510000228881836,
      "high": 20.56999969482422,
      "low": 20.459999084472656,
      "close": 20.56999969482422,
      "volume": 9300
    },
    {
      "time": "2026-04-08",
      "open": 20.719999313354492,
      "high": 20.8799991607666,
      "low": 20.6299991607666,
      "close": 20.8799991607666,
      "volume": 27300
    },
    {
      "time": "2026-04-09",
      "open": 20.760000228881836,
      "high": 20.959999084472656,
      "low": 20.760000228881836,
      "close": 20.959999084472656,
      "volume": 9500
    },
    {
      "time": "2026-04-10",
      "open": 20.90999984741211,
      "high": 20.979999542236328,
      "low": 20.899999618530273,
      "close": 20.969999313354492,
      "volume": 5300
    },
    {
      "time": "2026-04-13",
      "open": 20.950000762939453,
      "high": 20.969999313354492,
      "low": 20.809999465942383,
      "close": 20.950000762939453,
      "volume": 6700
    },
    {
      "time": "2026-04-14",
      "open": 21.049999237060547,
      "high": 21.079999923706055,
      "low": 20.940000534057617,
      "close": 21.079999923706055,
      "volume": 5100
    },
    {
      "time": "2026-04-15",
      "open": 21.010000228881836,
      "high": 21.170000076293945,
      "low": 21.010000228881836,
      "close": 21.170000076293945,
      "volume": 7800
    },
    {
      "time": "2026-04-16",
      "open": 21.06999969482422,
      "high": 21.299999237060547,
      "low": 21.06999969482422,
      "close": 21.139999389648438,
      "volume": 8200
    },
    {
      "time": "2026-04-17",
      "open": 21.190000534057617,
      "high": 21.389999389648438,
      "low": 21.190000534057617,
      "close": 21.270000457763672,
      "volume": 3800
    },
    {
      "time": "2026-04-20",
      "open": 21.260000228881836,
      "high": 21.260000228881836,
      "low": 21.1200008392334,
      "close": 21.239999771118164,
      "volume": 2300
    },
    {
      "time": "2026-04-21",
      "open": 21.200000762939453,
      "high": 21.200000762939453,
      "low": 21.100000381469727,
      "close": 21.15999984741211,
      "volume": 3300
    },
    {
      "time": "2026-04-22",
      "open": 21.049999237060547,
      "high": 21.25,
      "low": 21.049999237060547,
      "close": 21.25,
      "volume": 1600
    },
    {
      "time": "2026-04-23",
      "open": 21.190000534057617,
      "high": 21.190000534057617,
      "low": 21.020000457763672,
      "close": 21.1200008392334,
      "volume": 9000
    },
    {
      "time": "2026-04-24",
      "open": 21.1299991607666,
      "high": 21.149999618530273,
      "low": 21.020000457763672,
      "close": 21.059999465942383,
      "volume": 7500
    },
    {
      "time": "2026-04-27",
      "open": 21.049999237060547,
      "high": 21.100000381469727,
      "low": 20.989999771118164,
      "close": 21.049999237060547,
      "volume": 5700
    },
    {
      "time": "2026-04-28",
      "open": 21.09000015258789,
      "high": 21.100000381469727,
      "low": 20.75,
      "close": 21.030000686645508,
      "volume": 17800
    },
    {
      "time": "2026-04-29",
      "open": 21,
      "high": 21.059999465942383,
      "low": 20.860000610351562,
      "close": 21.030000686645508,
      "volume": 13300
    },
    {
      "time": "2026-04-30",
      "open": 20.690000534057617,
      "high": 21.329999923706055,
      "low": 20.690000534057617,
      "close": 21.200000762939453,
      "volume": 125000
    },
    {
      "time": "2026-05-01",
      "open": 21.100000381469727,
      "high": 21.139999389648438,
      "low": 21.010000228881836,
      "close": 21.139999389648438,
      "volume": 6900
    },
    {
      "time": "2026-05-04",
      "open": 21.049999237060547,
      "high": 21.110000610351562,
      "low": 21.020000457763672,
      "close": 21.06999969482422,
      "volume": 6100
    },
    {
      "time": "2026-05-05",
      "open": 21,
      "high": 21.020000457763672,
      "low": 20.969999313354492,
      "close": 21.020000457763672,
      "volume": 4400
    },
    {
      "time": "2026-05-06",
      "open": 21.020000457763672,
      "high": 21.190000534057617,
      "low": 20.979999542236328,
      "close": 20.979999542236328,
      "volume": 3400
    },
    {
      "time": "2026-05-07",
      "open": 21.059999465942383,
      "high": 21.190000534057617,
      "low": 21.049999237060547,
      "close": 21.06999969482422,
      "volume": 8500
    },
    {
      "time": "2026-05-08",
      "open": 21.139999389648438,
      "high": 21.139999389648438,
      "low": 21.139999389648438,
      "close": 21.139999389648438,
      "volume": 700
    },
    {
      "time": "2026-05-11",
      "open": 21.059999465942383,
      "high": 21.190000534057617,
      "low": 21.040000915527344,
      "close": 21.059999465942383,
      "volume": 12300
    },
    {
      "time": "2026-05-12",
      "open": 21,
      "high": 21.149999618530273,
      "low": 20.969999313354492,
      "close": 20.969999313354492,
      "volume": 2900
    },
    {
      "time": "2026-05-13",
      "open": 20.969999313354492,
      "high": 21.030000686645508,
      "low": 20.770000457763672,
      "close": 20.799999237060547,
      "volume": 5400
    },
    {
      "time": "2026-05-14",
      "open": 20.950000762939453,
      "high": 20.950000762939453,
      "low": 20.799999237060547,
      "close": 20.799999237060547,
      "volume": 5300
    },
    {
      "time": "2026-05-15",
      "open": 20.639999389648438,
      "high": 20.700000762939453,
      "low": 20.600000381469727,
      "close": 20.600000381469727,
      "volume": 6400
    },
    {
      "time": "2026-05-18",
      "open": 20.600000381469727,
      "high": 20.75,
      "low": 20.469999313354492,
      "close": 20.469999313354492,
      "volume": 5100
    },
    {
      "time": "2026-05-19",
      "open": 20.450000762939453,
      "high": 20.5,
      "low": 20.350000381469727,
      "close": 20.350000381469727,
      "volume": 7800
    },
    {
      "time": "2026-05-20",
      "open": 20.489999771118164,
      "high": 20.729999542236328,
      "low": 20.3700008392334,
      "close": 20.520000457763672,
      "volume": 10500
    },
    {
      "time": "2026-05-21",
      "open": 20.5,
      "high": 20.579999923706055,
      "low": 20.399999618530273,
      "close": 20.450000762939453,
      "volume": 7600
    },
    {
      "time": "2026-05-22",
      "open": 20.440000534057617,
      "high": 20.549999237060547,
      "low": 20.40999984741211,
      "close": 20.40999984741211,
      "volume": 18200
    },
    {
      "time": "2026-05-26",
      "open": 20.5,
      "high": 20.5,
      "low": 20.420000076293945,
      "close": 20.489999771118164,
      "volume": 8600
    },
    {
      "time": "2026-05-27",
      "open": 20.440000534057617,
      "high": 20.5,
      "low": 20.40999984741211,
      "close": 20.40999984741211,
      "volume": 11600
    },
    {
      "time": "2026-05-28",
      "open": 20.40999984741211,
      "high": 20.600000381469727,
      "low": 20.40999984741211,
      "close": 20.469999313354492,
      "volume": 4000
    },
    {
      "time": "2026-05-29",
      "open": 20.649999618530273,
      "high": 20.649999618530273,
      "low": 20.43000030517578,
      "close": 20.43000030517578,
      "volume": 17300
    },
    {
      "time": "2026-06-01",
      "open": 20.43000030517578,
      "high": 20.540000915527344,
      "low": 20.350000381469727,
      "close": 20.540000915527344,
      "volume": 9200
    },
    {
      "time": "2026-06-02",
      "open": 20.43000030517578,
      "high": 20.540000915527344,
      "low": 20.309999465942383,
      "close": 20.329999923706055,
      "volume": 11100
    },
    {
      "time": "2026-06-03",
      "open": 20.350000381469727,
      "high": 20.450000762939453,
      "low": 20.299999237060547,
      "close": 20.299999237060547,
      "volume": 16300
    },
    {
      "time": "2026-06-04",
      "open": 20.299999237060547,
      "high": 20.360000610351562,
      "low": 20.25,
      "close": 20.280000686645508,
      "volume": 13500
    },
    {
      "time": "2026-06-05",
      "open": 20.200000762939453,
      "high": 20.200000762939453,
      "low": 20.06999969482422,
      "close": 20.110000610351562,
      "volume": 15200
    },
    {
      "time": "2026-06-08",
      "open": 20.200000762939453,
      "high": 20.219999313354492,
      "low": 20.110000610351562,
      "close": 20.149999618530273,
      "volume": 3900
    },
    {
      "time": "2026-06-09",
      "open": 20.100000381469727,
      "high": 20.139999389648438,
      "low": 20.020000457763672,
      "close": 20.020000457763672,
      "volume": 9100
    },
    {
      "time": "2026-06-10",
      "open": 20.010000228881836,
      "high": 20.139999389648438,
      "low": 19.90999984741211,
      "close": 19.90999984741211,
      "volume": 5000
    },
    {
      "time": "2026-06-11",
      "open": 20.030000686645508,
      "high": 20.100000381469727,
      "low": 19.950000762939453,
      "close": 20.030000686645508,
      "volume": 4700
    },
    {
      "time": "2026-06-12",
      "open": 20.040000915527344,
      "high": 20.040000915527344,
      "low": 19.969999313354492,
      "close": 19.969999313354492,
      "volume": 1200
    },
    {
      "time": "2026-06-15",
      "open": 19.950000762939453,
      "high": 20.1299991607666,
      "low": 19.950000762939453,
      "close": 20.1299991607666,
      "volume": 4500
    },
    {
      "time": "2026-06-16",
      "open": 20.079999923706055,
      "high": 20.190000534057617,
      "low": 19.950000762939453,
      "close": 19.969999313354492,
      "volume": 21300
    },
    {
      "time": "2026-06-17",
      "open": 19.950000762939453,
      "high": 20.06999969482422,
      "low": 19.93000030517578,
      "close": 19.969999313354492,
      "volume": 4300
    },
    {
      "time": "2026-06-18",
      "open": 19.989999771118164,
      "high": 20.049999237060547,
      "low": 19.959999084472656,
      "close": 20,
      "volume": 5900
    },
    {
      "time": "2026-06-22",
      "open": 19.959999084472656,
      "high": 20,
      "low": 19.790000915527344,
      "close": 19.899999618530273,
      "volume": 12700
    },
    {
      "time": "2026-06-23",
      "open": 19.670000076293945,
      "high": 19.899999618530273,
      "low": 19.670000076293945,
      "close": 19.760000228881836,
      "volume": 9400
    },
    {
      "time": "2026-06-24",
      "open": 19.770000457763672,
      "high": 19.860000610351562,
      "low": 19.75,
      "close": 19.860000610351562,
      "volume": 3900
    },
    {
      "time": "2026-06-25",
      "open": 19.959999084472656,
      "high": 20.06999969482422,
      "low": 19.889999389648438,
      "close": 19.899999618530273,
      "volume": 12600
    },
    {
      "time": "2026-06-26",
      "open": 19.989999771118164,
      "high": 19.989999771118164,
      "low": 19.68000030517578,
      "close": 19.899999618530273,
      "volume": 8300
    },
    {
      "time": "2026-06-29",
      "open": 20.030000686645508,
      "high": 20.030000686645508,
      "low": 19.809999465942383,
      "close": 19.899999618530273,
      "volume": 7000
    },
    {
      "time": "2026-06-30",
      "open": 19.940000534057617,
      "high": 19.979999542236328,
      "low": 19.649999618530273,
      "close": 19.690000534057617,
      "volume": 45900
    },
    {
      "time": "2026-07-01",
      "open": 19.75,
      "high": 19.899999618530273,
      "low": 19.729999542236328,
      "close": 19.75,
      "volume": 12500
    },
    {
      "time": "2026-07-02",
      "open": 19.889999389648438,
      "high": 19.889999389648438,
      "low": 19.729999542236328,
      "close": 19.790000915527344,
      "volume": 6700
    },
    {
      "time": "2026-07-06",
      "open": 19.770000457763672,
      "high": 19.8700008392334,
      "low": 19.739999771118164,
      "close": 19.860000610351562,
      "volume": 12000
    },
    {
      "time": "2026-07-07",
      "open": 19.84000015258789,
      "high": 19.8700008392334,
      "low": 19.68000030517578,
      "close": 19.770000457763672,
      "volume": 5900
    },
    {
      "time": "2026-07-08",
      "open": 19.700000762939453,
      "high": 19.719999313354492,
      "low": 19.649999618530273,
      "close": 19.719999313354492,
      "volume": 5500
    },
    {
      "time": "2026-07-09",
      "open": 19.65999984741211,
      "high": 19.75,
      "low": 19.65999984741211,
      "close": 19.729999542236328,
      "volume": 7700
    },
    {
      "time": "2026-07-10",
      "open": 19.770000457763672,
      "high": 19.770000457763672,
      "low": 19.670000076293945,
      "close": 19.700000762939453,
      "volume": 5100
    },
    {
      "time": "2026-07-13",
      "open": 19.700000762939453,
      "high": 19.75,
      "low": 19.610000610351562,
      "close": 19.709999084472656,
      "volume": 25700
    },
    {
      "time": "2026-07-14",
      "open": 19.709999084472656,
      "high": 19.81999969482422,
      "low": 19.709999084472656,
      "close": 19.770000457763672,
      "volume": 8800
    },
    {
      "time": "2026-07-15",
      "open": 19.700000762939453,
      "high": 19.8799991607666,
      "low": 19.690000534057617,
      "close": 19.8799991607666,
      "volume": 14600
    },
    {
      "time": "2026-07-16",
      "open": 19.790000915527344,
      "high": 19.93000030517578,
      "low": 19.790000915527344,
      "close": 19.809999465942383,
      "volume": 13400
    },
    {
      "time": "2026-07-17",
      "open": 19.760000228881836,
      "high": 20.059999465942383,
      "low": 19.760000228881836,
      "close": 19.93000030517578,
      "volume": 32500
    },
    {
      "time": "2026-07-20",
      "open": 20,
      "high": 20,
      "low": 19.889999389648438,
      "close": 20,
      "volume": 17500
    },
    {
      "time": "2026-07-21",
      "open": 19.950000762939453,
      "high": 19.950000762939453,
      "low": 19.90999984741211,
      "close": 19.90999984741211,
      "volume": 4700
    },
    {
      "time": "2026-07-22",
      "open": 19.860000610351562,
      "high": 19.950000762939453,
      "low": 19.829999923706055,
      "close": 19.829999923706055,
      "volume": 14700
    },
    {
      "time": "2026-07-23",
      "open": 19.75,
      "high": 19.920000076293945,
      "low": 19.75,
      "close": 19.81999969482422,
      "volume": 6100
    },
    {
      "time": "2026-07-24",
      "open": 19.899999618530273,
      "high": 19.899999618530273,
      "low": 19.809999465942383,
      "close": 19.899900436401367,
      "volume": 4932
    }
  ],
  "ma": [
    {
      "time": "2026-04-14",
      "value": 21.195200004577636
    },
    {
      "time": "2026-04-15",
      "value": 21.194599990844726
    },
    {
      "time": "2026-04-16",
      "value": 21.19599998474121
    },
    {
      "time": "2026-04-17",
      "value": 21.199199981689453
    },
    {
      "time": "2026-04-20",
      "value": 21.203399963378907
    },
    {
      "time": "2026-04-21",
      "value": 21.202199974060058
    },
    {
      "time": "2026-04-22",
      "value": 21.200799980163573
    },
    {
      "time": "2026-04-23",
      "value": 21.190200004577637
    },
    {
      "time": "2026-04-24",
      "value": 21.178600006103515
    },
    {
      "time": "2026-04-27",
      "value": 21.166399993896484
    },
    {
      "time": "2026-04-28",
      "value": 21.154799995422362
    },
    {
      "time": "2026-04-29",
      "value": 21.13880001068115
    },
    {
      "time": "2026-04-30",
      "value": 21.124200019836426
    },
    {
      "time": "2026-05-01",
      "value": 21.10840000152588
    },
    {
      "time": "2026-05-04",
      "value": 21.09159999847412
    },
    {
      "time": "2026-05-05",
      "value": 21.074200019836425
    },
    {
      "time": "2026-05-06",
      "value": 21.052999992370605
    },
    {
      "time": "2026-05-07",
      "value": 21.030200004577637
    },
    {
      "time": "2026-05-08",
      "value": 21.01159999847412
    },
    {
      "time": "2026-05-11",
      "value": 21.002399978637694
    },
    {
      "time": "2026-05-12",
      "value": 20.991199951171875
    },
    {
      "time": "2026-05-13",
      "value": 20.979799919128418
    },
    {
      "time": "2026-05-14",
      "value": 20.9661999130249
    },
    {
      "time": "2026-05-15",
      "value": 20.949399909973145
    },
    {
      "time": "2026-05-18",
      "value": 20.93179988861084
    },
    {
      "time": "2026-05-19",
      "value": 20.91279991149902
    },
    {
      "time": "2026-05-20",
      "value": 20.897199935913086
    },
    {
      "time": "2026-05-21",
      "value": 20.881199951171876
    },
    {
      "time": "2026-05-22",
      "value": 20.867399940490724
    },
    {
      "time": "2026-05-26",
      "value": 20.858799934387207
    },
    {
      "time": "2026-05-27",
      "value": 20.848999938964845
    },
    {
      "time": "2026-05-28",
      "value": 20.837799911499022
    },
    {
      "time": "2026-05-29",
      "value": 20.82639991760254
    },
    {
      "time": "2026-06-01",
      "value": 20.81919994354248
    },
    {
      "time": "2026-06-02",
      "value": 20.811799926757814
    },
    {
      "time": "2026-06-03",
      "value": 20.804199905395507
    },
    {
      "time": "2026-06-04",
      "value": 20.794999923706055
    },
    {
      "time": "2026-06-05",
      "value": 20.781199951171875
    },
    {
      "time": "2026-06-08",
      "value": 20.77019992828369
    },
    {
      "time": "2026-06-09",
      "value": 20.760599937438965
    },
    {
      "time": "2026-06-10",
      "value": 20.749799919128417
    },
    {
      "time": "2026-06-11",
      "value": 20.74099994659424
    },
    {
      "time": "2026-06-12",
      "value": 20.72939994812012
    },
    {
      "time": "2026-06-15",
      "value": 20.721199913024904
    },
    {
      "time": "2026-06-16",
      "value": 20.710399894714357
    },
    {
      "time": "2026-06-17",
      "value": 20.69839988708496
    },
    {
      "time": "2026-06-18",
      "value": 20.68079990386963
    },
    {
      "time": "2026-06-22",
      "value": 20.659599914550782
    },
    {
      "time": "2026-06-23",
      "value": 20.63539993286133
    },
    {
      "time": "2026-06-24",
      "value": 20.61359992980957
    },
    {
      "time": "2026-06-25",
      "value": 20.589999923706056
    },
    {
      "time": "2026-06-26",
      "value": 20.564599914550783
    },
    {
      "time": "2026-06-29",
      "value": 20.539799919128416
    },
    {
      "time": "2026-06-30",
      "value": 20.508199920654295
    },
    {
      "time": "2026-07-01",
      "value": 20.478399925231933
    },
    {
      "time": "2026-07-02",
      "value": 20.450999946594237
    },
    {
      "time": "2026-07-06",
      "value": 20.42319995880127
    },
    {
      "time": "2026-07-07",
      "value": 20.396199951171877
    },
    {
      "time": "2026-07-08",
      "value": 20.36939994812012
    },
    {
      "time": "2026-07-09",
      "value": 20.342999954223632
    },
    {
      "time": "2026-07-10",
      "value": 20.31639995574951
    },
    {
      "time": "2026-07-13",
      "value": 20.289999923706056
    },
    {
      "time": "2026-07-14",
      "value": 20.26139991760254
    },
    {
      "time": "2026-07-15",
      "value": 20.2361999130249
    },
    {
      "time": "2026-07-16",
      "value": 20.210999908447267
    },
    {
      "time": "2026-07-17",
      "value": 20.18919990539551
    },
    {
      "time": "2026-07-20",
      "value": 20.16959991455078
    },
    {
      "time": "2026-07-21",
      "value": 20.14639991760254
    },
    {
      "time": "2026-07-22",
      "value": 20.120199928283693
    },
    {
      "time": "2026-07-23",
      "value": 20.095399932861326
    },
    {
      "time": "2026-07-24",
      "value": 20.073997955322266
    }
  ],
  "analysis": null
}