{
  "ok": true,
  "cached": false,
  "ticker": "HMN",
  "price": 49.629,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Hines Perry G.",
      "title": "Director",
      "is_csuite": 0,
      "value": 169036,
      "avg_price": 52.22,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Carley Donald M",
      "title": "General Counsel",
      "is_csuite": 0,
      "value": 107385,
      "avg_price": 52.28,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "ZURAITIS MARITA",
      "title": "President & CEO",
      "is_csuite": 1,
      "value": 382425,
      "avg_price": 50.99,
      "filing_date": "2026-09-03"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-01-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is AIG Stock Worth Holding as Buybacks Boost Shareholder Value?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/aig-stock-worth-holding-buybacks-151900982.html",
      "published": "2026-09-08"
    },
    {
      "title": "Horace Mann Educators Insider Sold Shares Worth $382,425, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/horace-mann-educators-insider-sold-155814875.html",
      "published": "2026-09-03"
    },
    {
      "title": "Best Income Stocks to Buy for September 2nd",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/best-income-stocks-buy-september-081400805.html",
      "published": "2026-09-02"
    },
    {
      "title": "Best Value Stocks to Buy for September 2nd",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/best-value-stocks-buy-september-080000006.html",
      "published": "2026-09-02"
    },
    {
      "title": "Marsh Flags Moderate 2027 Pay Hikes, Launches Cyber Protect in Asia",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/marsh-flags-moderate-2027-pay-164900761.html",
      "published": "2026-09-01"
    },
    {
      "title": "Horace Mann Declares Quarterly Dividend",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/horace-mann-declares-quarterly-dividend-201500639.html",
      "published": "2026-08-31"
    },
    {
      "title": "Horace Mann (HMN) Could Be a Great Choice",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/horace-mann-hmn-could-great-154504329.html",
      "published": "2026-08-31"
    },
    {
      "title": "Lincoln National Stock Gains 25% in 3 Months: Hold or Fold?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lincoln-national-stock-gains-25-141700867.html",
      "published": "2026-08-31"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 47.58000183105469,
      "high": 47.70000076293945,
      "low": 46.93000030517578,
      "close": 46.9900016784668,
      "volume": 194000
    },
    {
      "time": "2025-09-16",
      "open": 46.45000076293945,
      "high": 46.45000076293945,
      "low": 45.439998626708984,
      "close": 45.68000030517578,
      "volume": 240500
    },
    {
      "time": "2025-09-17",
      "open": 45.849998474121094,
      "high": 46.47999954223633,
      "low": 45.689998626708984,
      "close": 45.7599983215332,
      "volume": 312900
    },
    {
      "time": "2025-09-18",
      "open": 45.4900016784668,
      "high": 46.54999923706055,
      "low": 45.4900016784668,
      "close": 46.33000183105469,
      "volume": 271800
    },
    {
      "time": "2025-09-19",
      "open": 46.220001220703125,
      "high": 46.47999954223633,
      "low": 45.58000183105469,
      "close": 45.84000015258789,
      "volume": 687300
    },
    {
      "time": "2025-09-22",
      "open": 45.7599983215332,
      "high": 46.040000915527344,
      "low": 45.54999923706055,
      "close": 45.95000076293945,
      "volume": 255400
    },
    {
      "time": "2025-09-23",
      "open": 45.880001068115234,
      "high": 46.45000076293945,
      "low": 45.880001068115234,
      "close": 46.130001068115234,
      "volume": 251200
    },
    {
      "time": "2025-09-24",
      "open": 46.060001373291016,
      "high": 46.279998779296875,
      "low": 45.66999816894531,
      "close": 45.7599983215332,
      "volume": 190200
    },
    {
      "time": "2025-09-25",
      "open": 45.91999816894531,
      "high": 46.08000183105469,
      "low": 45.08000183105469,
      "close": 45.380001068115234,
      "volume": 179500
    },
    {
      "time": "2025-09-26",
      "open": 45.66999816894531,
      "high": 46.220001220703125,
      "low": 45.40999984741211,
      "close": 45.79999923706055,
      "volume": 278700
    },
    {
      "time": "2025-09-29",
      "open": 45.79999923706055,
      "high": 45.79999923706055,
      "low": 44.63999938964844,
      "close": 44.91999816894531,
      "volume": 208700
    },
    {
      "time": "2025-09-30",
      "open": 44.81999969482422,
      "high": 45.380001068115234,
      "low": 44.790000915527344,
      "close": 45.16999816894531,
      "volume": 156600
    },
    {
      "time": "2025-10-01",
      "open": 44.810001373291016,
      "high": 45.27000045776367,
      "low": 44.41999816894531,
      "close": 44.43000030517578,
      "volume": 175300
    },
    {
      "time": "2025-10-02",
      "open": 44.11000061035156,
      "high": 44.33000183105469,
      "low": 43.7599983215332,
      "close": 44.209999084472656,
      "volume": 160600
    },
    {
      "time": "2025-10-03",
      "open": 44.02000045776367,
      "high": 45.06999969482422,
      "low": 44.02000045776367,
      "close": 44.40999984741211,
      "volume": 219400
    },
    {
      "time": "2025-10-06",
      "open": 44.40999984741211,
      "high": 44.790000915527344,
      "low": 44.11000061035156,
      "close": 44.290000915527344,
      "volume": 182100
    },
    {
      "time": "2025-10-07",
      "open": 44.31999969482422,
      "high": 44.95000076293945,
      "low": 44.25,
      "close": 44.290000915527344,
      "volume": 164300
    },
    {
      "time": "2025-10-08",
      "open": 44.59000015258789,
      "high": 44.83000183105469,
      "low": 44.31999969482422,
      "close": 44.5,
      "volume": 139300
    },
    {
      "time": "2025-10-09",
      "open": 44.5,
      "high": 45.16999816894531,
      "low": 44.130001068115234,
      "close": 44.97999954223633,
      "volume": 206800
    },
    {
      "time": "2025-10-10",
      "open": 45.2400016784668,
      "high": 45.47999954223633,
      "low": 44.02000045776367,
      "close": 44.08000183105469,
      "volume": 186400
    },
    {
      "time": "2025-10-13",
      "open": 44.119998931884766,
      "high": 44.540000915527344,
      "low": 44.02000045776367,
      "close": 44.310001373291016,
      "volume": 132700
    },
    {
      "time": "2025-10-14",
      "open": 44.36000061035156,
      "high": 45.70000076293945,
      "low": 44.36000061035156,
      "close": 45.66999816894531,
      "volume": 188900
    },
    {
      "time": "2025-10-15",
      "open": 45.47999954223633,
      "high": 45.47999954223633,
      "low": 44.34000015258789,
      "close": 44.68000030517578,
      "volume": 183400
    },
    {
      "time": "2025-10-16",
      "open": 44.22999954223633,
      "high": 44.22999954223633,
      "low": 43.45000076293945,
      "close": 43.560001373291016,
      "volume": 127400
    },
    {
      "time": "2025-10-17",
      "open": 43.61000061035156,
      "high": 44.130001068115234,
      "low": 43.61000061035156,
      "close": 43.9900016784668,
      "volume": 138200
    },
    {
      "time": "2025-10-20",
      "open": 44.0099983215332,
      "high": 44.36000061035156,
      "low": 43.90999984741211,
      "close": 44.2400016784668,
      "volume": 94300
    },
    {
      "time": "2025-10-21",
      "open": 44.349998474121094,
      "high": 44.72999954223633,
      "low": 44.18000030517578,
      "close": 44.400001525878906,
      "volume": 139700
    },
    {
      "time": "2025-10-22",
      "open": 44.58000183105469,
      "high": 44.970001220703125,
      "low": 44.20000076293945,
      "close": 44.790000915527344,
      "volume": 165300
    },
    {
      "time": "2025-10-23",
      "open": 44.79999923706055,
      "high": 44.90999984741211,
      "low": 44.31999969482422,
      "close": 44.779998779296875,
      "volume": 136600
    },
    {
      "time": "2025-10-24",
      "open": 44.939998626708984,
      "high": 45.75,
      "low": 44.84000015258789,
      "close": 44.939998626708984,
      "volume": 400300
    },
    {
      "time": "2025-10-27",
      "open": 44.959999084472656,
      "high": 45.099998474121094,
      "low": 44.060001373291016,
      "close": 44.40999984741211,
      "volume": 138900
    },
    {
      "time": "2025-10-28",
      "open": 44.29999923706055,
      "high": 45.5,
      "low": 44.16999816894531,
      "close": 44.16999816894531,
      "volume": 467100
    },
    {
      "time": "2025-10-29",
      "open": 43.95000076293945,
      "high": 45.25,
      "low": 43.63999938964844,
      "close": 44.33000183105469,
      "volume": 458900
    },
    {
      "time": "2025-10-30",
      "open": 44.36000061035156,
      "high": 45.45000076293945,
      "low": 44.36000061035156,
      "close": 44.560001373291016,
      "volume": 258200
    },
    {
      "time": "2025-10-31",
      "open": 44.400001525878906,
      "high": 45.150001525878906,
      "low": 44.2400016784668,
      "close": 44.709999084472656,
      "volume": 294300
    },
    {
      "time": "2025-11-03",
      "open": 44.650001525878906,
      "high": 44.650001525878906,
      "low": 43.79999923706055,
      "close": 44.25,
      "volume": 207800
    },
    {
      "time": "2025-11-04",
      "open": 44.40999984741211,
      "high": 45.45000076293945,
      "low": 44.27000045776367,
      "close": 45.2400016784668,
      "volume": 288900
    },
    {
      "time": "2025-11-05",
      "open": 46.29999923706055,
      "high": 48.33000183105469,
      "low": 45.93000030517578,
      "close": 46.75,
      "volume": 370000
    },
    {
      "time": "2025-11-06",
      "open": 46.790000915527344,
      "high": 47.220001220703125,
      "low": 45.290000915527344,
      "close": 45.290000915527344,
      "volume": 255900
    },
    {
      "time": "2025-11-07",
      "open": 45.5,
      "high": 45.810001373291016,
      "low": 44.83000183105469,
      "close": 45.34000015258789,
      "volume": 302900
    },
    {
      "time": "2025-11-10",
      "open": 45,
      "high": 46.060001373291016,
      "low": 45,
      "close": 45.619998931884766,
      "volume": 255000
    },
    {
      "time": "2025-11-11",
      "open": 45.77000045776367,
      "high": 46.400001525878906,
      "low": 45.56999969482422,
      "close": 45.61000061035156,
      "volume": 144900
    },
    {
      "time": "2025-11-12",
      "open": 45.5099983215332,
      "high": 45.970001220703125,
      "low": 45.4900016784668,
      "close": 45.4900016784668,
      "volume": 263200
    },
    {
      "time": "2025-11-13",
      "open": 45.400001525878906,
      "high": 45.58000183105469,
      "low": 44.9900016784668,
      "close": 45.38999938964844,
      "volume": 197200
    },
    {
      "time": "2025-11-14",
      "open": 45.61000061035156,
      "high": 46.65999984741211,
      "low": 45,
      "close": 46.34000015258789,
      "volume": 249000
    },
    {
      "time": "2025-11-17",
      "open": 46.58000183105469,
      "high": 46.619998931884766,
      "low": 45.650001525878906,
      "close": 45.65999984741211,
      "volume": 235400
    },
    {
      "time": "2025-11-18",
      "open": 45.619998931884766,
      "high": 46.369998931884766,
      "low": 45.400001525878906,
      "close": 45.95000076293945,
      "volume": 118200
    },
    {
      "time": "2025-11-19",
      "open": 45.88999938964844,
      "high": 46.13999938964844,
      "low": 45.20000076293945,
      "close": 45.56999969482422,
      "volume": 245600
    },
    {
      "time": "2025-11-20",
      "open": 45.86000061035156,
      "high": 46.310001373291016,
      "low": 45.470001220703125,
      "close": 45.939998626708984,
      "volume": 174200
    },
    {
      "time": "2025-11-21",
      "open": 46.220001220703125,
      "high": 47.06999969482422,
      "low": 46.06999969482422,
      "close": 46.47999954223633,
      "volume": 227300
    },
    {
      "time": "2025-11-24",
      "open": 46.130001068115234,
      "high": 46.529998779296875,
      "low": 45.119998931884766,
      "close": 45.22999954223633,
      "volume": 232800
    },
    {
      "time": "2025-11-25",
      "open": 45.43000030517578,
      "high": 46.29999923706055,
      "low": 45.40999984741211,
      "close": 45.849998474121094,
      "volume": 398800
    },
    {
      "time": "2025-11-26",
      "open": 45.709999084472656,
      "high": 46.41999816894531,
      "low": 45.709999084472656,
      "close": 46.06999969482422,
      "volume": 419300
    },
    {
      "time": "2025-11-28",
      "open": 45.849998474121094,
      "high": 46.060001373291016,
      "low": 45.540000915527344,
      "close": 45.779998779296875,
      "volume": 80600
    },
    {
      "time": "2025-12-01",
      "open": 45.59000015258789,
      "high": 45.81999969482422,
      "low": 45.0099983215332,
      "close": 45.220001220703125,
      "volume": 186400
    },
    {
      "time": "2025-12-02",
      "open": 45.40999984741211,
      "high": 45.529998779296875,
      "low": 44.86000061035156,
      "close": 45.06999969482422,
      "volume": 118200
    },
    {
      "time": "2025-12-03",
      "open": 45.22999954223633,
      "high": 45.2599983215332,
      "low": 44.22999954223633,
      "close": 44.650001525878906,
      "volume": 182100
    },
    {
      "time": "2025-12-04",
      "open": 44.619998931884766,
      "high": 45.20000076293945,
      "low": 44.349998474121094,
      "close": 44.560001373291016,
      "volume": 206600
    },
    {
      "time": "2025-12-05",
      "open": 44.540000915527344,
      "high": 45.16999816894531,
      "low": 43.33000183105469,
      "close": 43.630001068115234,
      "volume": 334600
    },
    {
      "time": "2025-12-08",
      "open": 43.970001220703125,
      "high": 44.56999969482422,
      "low": 43.02000045776367,
      "close": 44.08000183105469,
      "volume": 245200
    },
    {
      "time": "2025-12-09",
      "open": 44.29999923706055,
      "high": 44.779998779296875,
      "low": 44.150001525878906,
      "close": 44.380001068115234,
      "volume": 219500
    },
    {
      "time": "2025-12-10",
      "open": 44.209999084472656,
      "high": 45.459999084472656,
      "low": 44.209999084472656,
      "close": 45.02000045776367,
      "volume": 296900
    },
    {
      "time": "2025-12-11",
      "open": 45.220001220703125,
      "high": 46.459999084472656,
      "low": 45.220001220703125,
      "close": 46.22999954223633,
      "volume": 220000
    },
    {
      "time": "2025-12-12",
      "open": 46.40999984741211,
      "high": 46.54999923706055,
      "low": 45.810001373291016,
      "close": 46.11000061035156,
      "volume": 273400
    },
    {
      "time": "2025-12-15",
      "open": 45.88999938964844,
      "high": 46.279998779296875,
      "low": 45.439998626708984,
      "close": 46.06999969482422,
      "volume": 283900
    },
    {
      "time": "2025-12-16",
      "open": 46.27000045776367,
      "high": 46.47999954223633,
      "low": 45.709999084472656,
      "close": 45.91999816894531,
      "volume": 261600
    },
    {
      "time": "2025-12-17",
      "open": 45.81999969482422,
      "high": 46.650001525878906,
      "low": 45.43000030517578,
      "close": 46.540000915527344,
      "volume": 355700
    },
    {
      "time": "2025-12-18",
      "open": 46.540000915527344,
      "high": 46.900001525878906,
      "low": 45.79999923706055,
      "close": 46.70000076293945,
      "volume": 212300
    },
    {
      "time": "2025-12-19",
      "open": 46.400001525878906,
      "high": 46.540000915527344,
      "low": 45.959999084472656,
      "close": 46.540000915527344,
      "volume": 940600
    },
    {
      "time": "2025-12-22",
      "open": 46.34000015258789,
      "high": 46.86000061035156,
      "low": 46.310001373291016,
      "close": 46.68000030517578,
      "volume": 186200
    },
    {
      "time": "2025-12-23",
      "open": 46.63999938964844,
      "high": 46.97999954223633,
      "low": 46.52000045776367,
      "close": 46.58000183105469,
      "volume": 205200
    },
    {
      "time": "2025-12-24",
      "open": 46.400001525878906,
      "high": 46.81999969482422,
      "low": 46.400001525878906,
      "close": 46.72999954223633,
      "volume": 77800
    },
    {
      "time": "2025-12-26",
      "open": 46.7400016784668,
      "high": 46.7599983215332,
      "low": 46.31999969482422,
      "close": 46.5,
      "volume": 121000
    },
    {
      "time": "2025-12-29",
      "open": 46.529998779296875,
      "high": 46.61000061035156,
      "low": 46.20000076293945,
      "close": 46.56999969482422,
      "volume": 155000
    },
    {
      "time": "2025-12-30",
      "open": 46.45000076293945,
      "high": 46.779998779296875,
      "low": 46.20000076293945,
      "close": 46.43000030517578,
      "volume": 163800
    },
    {
      "time": "2025-12-31",
      "open": 46.54999923706055,
      "high": 46.54999923706055,
      "low": 45.880001068115234,
      "close": 46.18000030517578,
      "volume": 150800
    },
    {
      "time": "2026-01-02",
      "open": 46.02000045776367,
      "high": 46.02000045776367,
      "low": 44.93000030517578,
      "close": 45.18000030517578,
      "volume": 198300
    },
    {
      "time": "2026-01-05",
      "open": 44.84000015258789,
      "high": 46.08000183105469,
      "low": 44.779998779296875,
      "close": 45.529998779296875,
      "volume": 267200
    },
    {
      "time": "2026-01-06",
      "open": 45.09000015258789,
      "high": 45.81999969482422,
      "low": 44.18000030517578,
      "close": 45.33000183105469,
      "volume": 310700
    },
    {
      "time": "2026-01-07",
      "open": 45.279998779296875,
      "high": 45.689998626708984,
      "low": 44.5099983215332,
      "close": 44.77000045776367,
      "volume": 173100
    },
    {
      "time": "2026-01-08",
      "open": 44.63999938964844,
      "high": 45.7400016784668,
      "low": 44.63999938964844,
      "close": 45.25,
      "volume": 171300
    },
    {
      "time": "2026-01-09",
      "open": 45.130001068115234,
      "high": 45.279998779296875,
      "low": 44.40999984741211,
      "close": 44.47999954223633,
      "volume": 162700
    },
    {
      "time": "2026-01-12",
      "open": 44.31999969482422,
      "high": 46.189998626708984,
      "low": 43.97999954223633,
      "close": 44.52000045776367,
      "volume": 198100
    },
    {
      "time": "2026-01-13",
      "open": 44.540000915527344,
      "high": 44.540000915527344,
      "low": 42.869998931884766,
      "close": 43.04999923706055,
      "volume": 253300
    },
    {
      "time": "2026-01-14",
      "open": 43.119998931884766,
      "high": 43.63999938964844,
      "low": 42.84000015258789,
      "close": 43.119998931884766,
      "volume": 271500
    },
    {
      "time": "2026-01-15",
      "open": 42.849998474121094,
      "high": 43.47999954223633,
      "low": 42.72999954223633,
      "close": 42.880001068115234,
      "volume": 198300
    },
    {
      "time": "2026-01-16",
      "open": 42.5099983215332,
      "high": 42.75,
      "low": 42.189998626708984,
      "close": 42.470001220703125,
      "volume": 259700
    },
    {
      "time": "2026-01-20",
      "open": 42.040000915527344,
      "high": 42.68000030517578,
      "low": 41.7400016784668,
      "close": 42.54999923706055,
      "volume": 240300
    },
    {
      "time": "2026-01-21",
      "open": 42.77000045776367,
      "high": 43.650001525878906,
      "low": 42.529998779296875,
      "close": 42.810001373291016,
      "volume": 216600
    },
    {
      "time": "2026-01-22",
      "open": 42.709999084472656,
      "high": 43.380001068115234,
      "low": 42.5,
      "close": 43.349998474121094,
      "volume": 338200
    },
    {
      "time": "2026-01-23",
      "open": 43.060001373291016,
      "high": 43.290000915527344,
      "low": 42.310001373291016,
      "close": 42.72999954223633,
      "volume": 268300
    },
    {
      "time": "2026-01-26",
      "open": 42.79999923706055,
      "high": 43.540000915527344,
      "low": 42.560001373291016,
      "close": 43.15999984741211,
      "volume": 268900
    },
    {
      "time": "2026-01-27",
      "open": 43.099998474121094,
      "high": 43.189998626708984,
      "low": 42.79999923706055,
      "close": 42.900001525878906,
      "volume": 179600
    },
    {
      "time": "2026-01-28",
      "open": 42.869998931884766,
      "high": 43.56999969482422,
      "low": 42.52000045776367,
      "close": 43.16999816894531,
      "volume": 211700
    },
    {
      "time": "2026-01-29",
      "open": 43.310001373291016,
      "high": 44.119998931884766,
      "low": 43.310001373291016,
      "close": 44.11000061035156,
      "volume": 191100
    },
    {
      "time": "2026-01-30",
      "open": 43.81999969482422,
      "high": 45.02000045776367,
      "low": 43.68000030517578,
      "close": 44.810001373291016,
      "volume": 330200
    },
    {
      "time": "2026-02-02",
      "open": 44.970001220703125,
      "high": 45.220001220703125,
      "low": 44.63999938964844,
      "close": 44.880001068115234,
      "volume": 245300
    },
    {
      "time": "2026-02-03",
      "open": 44.7599983215332,
      "high": 45.619998931884766,
      "low": 44.349998474121094,
      "close": 44.91999816894531,
      "volume": 258100
    },
    {
      "time": "2026-02-04",
      "open": 43.27000045776367,
      "high": 44.689998626708984,
      "low": 42.029998779296875,
      "close": 43.22999954223633,
      "volume": 524100
    },
    {
      "time": "2026-02-05",
      "open": 43.4900016784668,
      "high": 45.130001068115234,
      "low": 43.13999938964844,
      "close": 44.65999984741211,
      "volume": 455700
    },
    {
      "time": "2026-02-06",
      "open": 44.77000045776367,
      "high": 44.77000045776367,
      "low": 42.970001220703125,
      "close": 43.18000030517578,
      "volume": 252600
    },
    {
      "time": "2026-02-09",
      "open": 43.04999923706055,
      "high": 43.11000061035156,
      "low": 42.27000045776367,
      "close": 42.630001068115234,
      "volume": 264100
    },
    {
      "time": "2026-02-10",
      "open": 42.689998626708984,
      "high": 43.34000015258789,
      "low": 42.2599983215332,
      "close": 42.95000076293945,
      "volume": 323800
    },
    {
      "time": "2026-02-11",
      "open": 43.04999923706055,
      "high": 43.06999969482422,
      "low": 42.02000045776367,
      "close": 42.560001373291016,
      "volume": 177700
    },
    {
      "time": "2026-02-12",
      "open": 42.689998626708984,
      "high": 43,
      "low": 42.16999816894531,
      "close": 42.790000915527344,
      "volume": 227700
    },
    {
      "time": "2026-02-13",
      "open": 42.86000061035156,
      "high": 42.97999954223633,
      "low": 42.2400016784668,
      "close": 42.56999969482422,
      "volume": 165600
    },
    {
      "time": "2026-02-17",
      "open": 42.939998626708984,
      "high": 43.47999954223633,
      "low": 42.599998474121094,
      "close": 43.130001068115234,
      "volume": 166700
    },
    {
      "time": "2026-02-18",
      "open": 43.06999969482422,
      "high": 43.689998626708984,
      "low": 42.66999816894531,
      "close": 43.43000030517578,
      "volume": 244000
    },
    {
      "time": "2026-02-19",
      "open": 43.470001220703125,
      "high": 43.86000061035156,
      "low": 42.650001525878906,
      "close": 43,
      "volume": 311900
    },
    {
      "time": "2026-02-20",
      "open": 43.220001220703125,
      "high": 43.2599983215332,
      "low": 42.310001373291016,
      "close": 43.119998931884766,
      "volume": 225400
    },
    {
      "time": "2026-02-23",
      "open": 43.0099983215332,
      "high": 43.599998474121094,
      "low": 42.119998931884766,
      "close": 42.349998474121094,
      "volume": 230400
    },
    {
      "time": "2026-02-24",
      "open": 42.439998626708984,
      "high": 42.630001068115234,
      "low": 41.9900016784668,
      "close": 42.540000915527344,
      "volume": 216000
    },
    {
      "time": "2026-02-25",
      "open": 42.84000015258789,
      "high": 43.349998474121094,
      "low": 42.16999816894531,
      "close": 43.290000915527344,
      "volume": 178100
    },
    {
      "time": "2026-02-26",
      "open": 43.63999938964844,
      "high": 44.13999938964844,
      "low": 43.25,
      "close": 43.529998779296875,
      "volume": 143100
    },
    {
      "time": "2026-02-27",
      "open": 43.2599983215332,
      "high": 43.70000076293945,
      "low": 42.84000015258789,
      "close": 43.5099983215332,
      "volume": 338600
    },
    {
      "time": "2026-03-02",
      "open": 44.09000015258789,
      "high": 44.849998474121094,
      "low": 43.470001220703125,
      "close": 44.41999816894531,
      "volume": 249000
    },
    {
      "time": "2026-03-03",
      "open": 43.90999984741211,
      "high": 43.95000076293945,
      "low": 42.72999954223633,
      "close": 43.43000030517578,
      "volume": 234800
    },
    {
      "time": "2026-03-04",
      "open": 43.439998626708984,
      "high": 43.77000045776367,
      "low": 42.88999938964844,
      "close": 43.59000015258789,
      "volume": 264900
    },
    {
      "time": "2026-03-05",
      "open": 43.2400016784668,
      "high": 43.58000183105469,
      "low": 42.83000183105469,
      "close": 43.4900016784668,
      "volume": 269800
    },
    {
      "time": "2026-03-06",
      "open": 42.93000030517578,
      "high": 43.45000076293945,
      "low": 42.130001068115234,
      "close": 43.40999984741211,
      "volume": 257200
    },
    {
      "time": "2026-03-09",
      "open": 43.2599983215332,
      "high": 43.2599983215332,
      "low": 41.56999969482422,
      "close": 42.119998931884766,
      "volume": 387500
    },
    {
      "time": "2026-03-10",
      "open": 41.959999084472656,
      "high": 42.90999984741211,
      "low": 41.720001220703125,
      "close": 42.36000061035156,
      "volume": 305700
    },
    {
      "time": "2026-03-11",
      "open": 42.27000045776367,
      "high": 42.5099983215332,
      "low": 41.84000015258789,
      "close": 42.2599983215332,
      "volume": 233700
    },
    {
      "time": "2026-03-12",
      "open": 41.77000045776367,
      "high": 42.650001525878906,
      "low": 41.7400016784668,
      "close": 42.61000061035156,
      "volume": 219300
    },
    {
      "time": "2026-03-13",
      "open": 43.0099983215332,
      "high": 43.0099983215332,
      "low": 42.099998474121094,
      "close": 42.38999938964844,
      "volume": 300200
    },
    {
      "time": "2026-03-16",
      "open": 42.720001220703125,
      "high": 43.09000015258789,
      "low": 42.11000061035156,
      "close": 42.459999084472656,
      "volume": 335500
    },
    {
      "time": "2026-03-17",
      "open": 42.47999954223633,
      "high": 43.59000015258789,
      "low": 41.97999954223633,
      "close": 42.15999984741211,
      "volume": 245600
    },
    {
      "time": "2026-03-18",
      "open": 41.9900016784668,
      "high": 42.189998626708984,
      "low": 41.439998626708984,
      "close": 41.619998931884766,
      "volume": 337600
    },
    {
      "time": "2026-03-19",
      "open": 41.619998931884766,
      "high": 42.2599983215332,
      "low": 41.380001068115234,
      "close": 41.630001068115234,
      "volume": 255500
    },
    {
      "time": "2026-03-20",
      "open": 41.81999969482422,
      "high": 42.150001525878906,
      "low": 41.290000915527344,
      "close": 41.4900016784668,
      "volume": 751900
    },
    {
      "time": "2026-03-23",
      "open": 42.22999954223633,
      "high": 42.61000061035156,
      "low": 41.93000030517578,
      "close": 42.220001220703125,
      "volume": 221900
    },
    {
      "time": "2026-03-24",
      "open": 41.93000030517578,
      "high": 42.939998626708984,
      "low": 41.880001068115234,
      "close": 42.88999938964844,
      "volume": 272100
    },
    {
      "time": "2026-03-25",
      "open": 43.209999084472656,
      "high": 43.29999923706055,
      "low": 42.369998931884766,
      "close": 42.650001525878906,
      "volume": 244500
    },
    {
      "time": "2026-03-26",
      "open": 42.400001525878906,
      "high": 42.97999954223633,
      "low": 42.400001525878906,
      "close": 42.869998931884766,
      "volume": 179100
    },
    {
      "time": "2026-03-27",
      "open": 42.7599983215332,
      "high": 42.7599983215332,
      "low": 42.220001220703125,
      "close": 42.29999923706055,
      "volume": 216900
    },
    {
      "time": "2026-03-30",
      "open": 42.54999923706055,
      "high": 43.400001525878906,
      "low": 41.91999816894531,
      "close": 43.11000061035156,
      "volume": 278700
    },
    {
      "time": "2026-03-31",
      "open": 43.380001068115234,
      "high": 43.529998779296875,
      "low": 42.310001373291016,
      "close": 42.68000030517578,
      "volume": 240900
    },
    {
      "time": "2026-04-01",
      "open": 42.91999816894531,
      "high": 43.119998931884766,
      "low": 42.369998931884766,
      "close": 42.7599983215332,
      "volume": 159200
    },
    {
      "time": "2026-04-02",
      "open": 43.099998474121094,
      "high": 43.27000045776367,
      "low": 42.43000030517578,
      "close": 43.209999084472656,
      "volume": 210400
    },
    {
      "time": "2026-04-06",
      "open": 43.150001525878906,
      "high": 43.72999954223633,
      "low": 43.130001068115234,
      "close": 43.599998474121094,
      "volume": 161000
    },
    {
      "time": "2026-04-07",
      "open": 43.72999954223633,
      "high": 44.310001373291016,
      "low": 43.2599983215332,
      "close": 43.959999084472656,
      "volume": 208600
    },
    {
      "time": "2026-04-08",
      "open": 44.349998474121094,
      "high": 44.83000183105469,
      "low": 43.90999984741211,
      "close": 44.599998474121094,
      "volume": 390000
    },
    {
      "time": "2026-04-09",
      "open": 44.400001525878906,
      "high": 45.349998474121094,
      "low": 44.349998474121094,
      "close": 45.02000045776367,
      "volume": 247300
    },
    {
      "time": "2026-04-10",
      "open": 44.7599983215332,
      "high": 45.09000015258789,
      "low": 44.040000915527344,
      "close": 44.220001220703125,
      "volume": 120400
    },
    {
      "time": "2026-04-13",
      "open": 44.13999938964844,
      "high": 44.779998779296875,
      "low": 43.560001373291016,
      "close": 44.7400016784668,
      "volume": 179900
    },
    {
      "time": "2026-04-14",
      "open": 44.52000045776367,
      "high": 44.61000061035156,
      "low": 44.16999816894531,
      "close": 44.36000061035156,
      "volume": 139200
    },
    {
      "time": "2026-04-15",
      "open": 43.93000030517578,
      "high": 44.65999984741211,
      "low": 43.93000030517578,
      "close": 44.529998779296875,
      "volume": 107400
    },
    {
      "time": "2026-04-16",
      "open": 44.27000045776367,
      "high": 44.75,
      "low": 44.27000045776367,
      "close": 44.7400016784668,
      "volume": 127200
    },
    {
      "time": "2026-04-17",
      "open": 44.65999984741211,
      "high": 45.90999984741211,
      "low": 44.400001525878906,
      "close": 45.40999984741211,
      "volume": 193100
    },
    {
      "time": "2026-04-20",
      "open": 45.36000061035156,
      "high": 45.84000015258789,
      "low": 45.06999969482422,
      "close": 45.18000030517578,
      "volume": 127000
    },
    {
      "time": "2026-04-21",
      "open": 44.65999984741211,
      "high": 45.560001373291016,
      "low": 44.380001068115234,
      "close": 45.27000045776367,
      "volume": 184700
    },
    {
      "time": "2026-04-22",
      "open": 45.25,
      "high": 45.58000183105469,
      "low": 44.720001220703125,
      "close": 45.33000183105469,
      "volume": 215600
    },
    {
      "time": "2026-04-23",
      "open": 45.4900016784668,
      "high": 46.54999923706055,
      "low": 45.119998931884766,
      "close": 46.2599983215332,
      "volume": 362200
    },
    {
      "time": "2026-04-24",
      "open": 46.04999923706055,
      "high": 46.18000030517578,
      "low": 45.400001525878906,
      "close": 45.540000915527344,
      "volume": 145900
    },
    {
      "time": "2026-04-27",
      "open": 45.369998931884766,
      "high": 46.16999816894531,
      "low": 45.369998931884766,
      "close": 45.79999923706055,
      "volume": 119500
    },
    {
      "time": "2026-04-28",
      "open": 46.279998779296875,
      "high": 46.75,
      "low": 46.09000015258789,
      "close": 46.130001068115234,
      "volume": 192400
    },
    {
      "time": "2026-04-29",
      "open": 45.9900016784668,
      "high": 46.369998931884766,
      "low": 45.380001068115234,
      "close": 45.880001068115234,
      "volume": 230600
    },
    {
      "time": "2026-04-30",
      "open": 45.4900016784668,
      "high": 45.9900016784668,
      "low": 45.29999923706055,
      "close": 45.439998626708984,
      "volume": 212700
    },
    {
      "time": "2026-05-01",
      "open": 45.63999938964844,
      "high": 46.369998931884766,
      "low": 45.220001220703125,
      "close": 45.970001220703125,
      "volume": 265800
    },
    {
      "time": "2026-05-04",
      "open": 45.59000015258789,
      "high": 46.5,
      "low": 45.2400016784668,
      "close": 45.560001373291016,
      "volume": 208700
    },
    {
      "time": "2026-05-05",
      "open": 45.5,
      "high": 46.15999984741211,
      "low": 45.29999923706055,
      "close": 45.970001220703125,
      "volume": 220000
    },
    {
      "time": "2026-05-06",
      "open": 46.08000183105469,
      "high": 46.38999938964844,
      "low": 45.279998779296875,
      "close": 45.650001525878906,
      "volume": 218000
    },
    {
      "time": "2026-05-07",
      "open": 45.45000076293945,
      "high": 45.84000015258789,
      "low": 44.02000045776367,
      "close": 45.150001525878906,
      "volume": 233500
    },
    {
      "time": "2026-05-08",
      "open": 45.119998931884766,
      "high": 45.119998931884766,
      "low": 43.93000030517578,
      "close": 44.5099983215332,
      "volume": 171000
    },
    {
      "time": "2026-05-11",
      "open": 44.689998626708984,
      "high": 44.77000045776367,
      "low": 43.88999938964844,
      "close": 44.290000915527344,
      "volume": 160400
    },
    {
      "time": "2026-05-12",
      "open": 44.5099983215332,
      "high": 44.88999938964844,
      "low": 43.650001525878906,
      "close": 44.41999816894531,
      "volume": 161300
    },
    {
      "time": "2026-05-13",
      "open": 44.31999969482422,
      "high": 44.5,
      "low": 43.66999816894531,
      "close": 44.08000183105469,
      "volume": 128900
    },
    {
      "time": "2026-05-14",
      "open": 44.43000030517578,
      "high": 45.02000045776367,
      "low": 44.43000030517578,
      "close": 44.88999938964844,
      "volume": 140400
    },
    {
      "time": "2026-05-15",
      "open": 45.15999984741211,
      "high": 45.59000015258789,
      "low": 44.619998931884766,
      "close": 44.9900016784668,
      "volume": 190900
    },
    {
      "time": "2026-05-18",
      "open": 45,
      "high": 45.90999984741211,
      "low": 45,
      "close": 45.720001220703125,
      "volume": 134400
    },
    {
      "time": "2026-05-19",
      "open": 46.029998779296875,
      "high": 46.380001068115234,
      "low": 45.560001373291016,
      "close": 46.16999816894531,
      "volume": 217100
    },
    {
      "time": "2026-05-20",
      "open": 46.0099983215332,
      "high": 46.84000015258789,
      "low": 45.84000015258789,
      "close": 46.77000045776367,
      "volume": 345800
    },
    {
      "time": "2026-05-21",
      "open": 46.58000183105469,
      "high": 47.72999954223633,
      "low": 45.959999084472656,
      "close": 47.650001525878906,
      "volume": 264500
    },
    {
      "time": "2026-05-22",
      "open": 47.5,
      "high": 47.93000030517578,
      "low": 46.61000061035156,
      "close": 46.84000015258789,
      "volume": 285700
    },
    {
      "time": "2026-05-26",
      "open": 46.470001220703125,
      "high": 47.529998779296875,
      "low": 46.470001220703125,
      "close": 47.380001068115234,
      "volume": 263000
    },
    {
      "time": "2026-05-27",
      "open": 47.33000183105469,
      "high": 47.83000183105469,
      "low": 46.369998931884766,
      "close": 46.77000045776367,
      "volume": 281400
    },
    {
      "time": "2026-05-28",
      "open": 46.689998626708984,
      "high": 47.2599983215332,
      "low": 46.31999969482422,
      "close": 46.349998474121094,
      "volume": 298100
    },
    {
      "time": "2026-05-29",
      "open": 46.130001068115234,
      "high": 46.5099983215332,
      "low": 45.310001373291016,
      "close": 45.72999954223633,
      "volume": 236900
    },
    {
      "time": "2026-06-01",
      "open": 45.43000030517578,
      "high": 45.83000183105469,
      "low": 45.150001525878906,
      "close": 45.40999984741211,
      "volume": 284200
    },
    {
      "time": "2026-06-02",
      "open": 45.2400016784668,
      "high": 46.4900016784668,
      "low": 45.2400016784668,
      "close": 46.06999969482422,
      "volume": 217300
    },
    {
      "time": "2026-06-03",
      "open": 45.66999816894531,
      "high": 46.18000030517578,
      "low": 44.939998626708984,
      "close": 45.29999923706055,
      "volume": 231000
    },
    {
      "time": "2026-06-04",
      "open": 45.869998931884766,
      "high": 46.560001373291016,
      "low": 45.36000061035156,
      "close": 45.58000183105469,
      "volume": 257700
    },
    {
      "time": "2026-06-05",
      "open": 45.88999938964844,
      "high": 47.279998779296875,
      "low": 45.88999938964844,
      "close": 46.970001220703125,
      "volume": 161800
    },
    {
      "time": "2026-06-08",
      "open": 46.720001220703125,
      "high": 47.060001373291016,
      "low": 46.540000915527344,
      "close": 46.59000015258789,
      "volume": 159700
    },
    {
      "time": "2026-06-09",
      "open": 46.91999816894531,
      "high": 47.869998931884766,
      "low": 46.880001068115234,
      "close": 47.66999816894531,
      "volume": 278100
    },
    {
      "time": "2026-06-10",
      "open": 48.189998626708984,
      "high": 49.209999084472656,
      "low": 47.88999938964844,
      "close": 48.5,
      "volume": 296000
    },
    {
      "time": "2026-06-11",
      "open": 48.83000183105469,
      "high": 49.20000076293945,
      "low": 47.65999984741211,
      "close": 48.75,
      "volume": 205100
    },
    {
      "time": "2026-06-12",
      "open": 48.93000030517578,
      "high": 49.599998474121094,
      "low": 48.380001068115234,
      "close": 48.86000061035156,
      "volume": 294000
    },
    {
      "time": "2026-06-15",
      "open": 48.099998474121094,
      "high": 48.810001373291016,
      "low": 48,
      "close": 48.29999923706055,
      "volume": 416100
    },
    {
      "time": "2026-06-16",
      "open": 48.689998626708984,
      "high": 49.11000061035156,
      "low": 48.439998626708984,
      "close": 48.709999084472656,
      "volume": 377300
    },
    {
      "time": "2026-06-17",
      "open": 48.47999954223633,
      "high": 48.959999084472656,
      "low": 48.119998931884766,
      "close": 48.619998931884766,
      "volume": 323000
    },
    {
      "time": "2026-06-18",
      "open": 49.06999969482422,
      "high": 49.189998626708984,
      "low": 48.13999938964844,
      "close": 48.68000030517578,
      "volume": 503000
    },
    {
      "time": "2026-06-22",
      "open": 48.470001220703125,
      "high": 50.5099983215332,
      "low": 48.470001220703125,
      "close": 49.029998779296875,
      "volume": 237500
    },
    {
      "time": "2026-06-23",
      "open": 49.31999969482422,
      "high": 50.83000183105469,
      "low": 49.029998779296875,
      "close": 50.75,
      "volume": 244500
    },
    {
      "time": "2026-06-24",
      "open": 51.2599983215332,
      "high": 51.5,
      "low": 50.56999969482422,
      "close": 50.56999969482422,
      "volume": 448200
    },
    {
      "time": "2026-06-25",
      "open": 50.54999923706055,
      "high": 51.4900016784668,
      "low": 50.5,
      "close": 50.66999816894531,
      "volume": 270900
    },
    {
      "time": "2026-06-26",
      "open": 50.959999084472656,
      "high": 51.81999969482422,
      "low": 50.560001373291016,
      "close": 51.599998474121094,
      "volume": 727900
    },
    {
      "time": "2026-06-29",
      "open": 51.650001525878906,
      "high": 52.38999938964844,
      "low": 51.029998779296875,
      "close": 52.060001373291016,
      "volume": 346300
    },
    {
      "time": "2026-06-30",
      "open": 51.959999084472656,
      "high": 52.61000061035156,
      "low": 51.560001373291016,
      "close": 51.650001525878906,
      "volume": 221300
    },
    {
      "time": "2026-07-01",
      "open": 51.869998931884766,
      "high": 52.93000030517578,
      "low": 51.77000045776367,
      "close": 52.619998931884766,
      "volume": 244700
    },
    {
      "time": "2026-07-02",
      "open": 53.150001525878906,
      "high": 54.25,
      "low": 52.77000045776367,
      "close": 53.849998474121094,
      "volume": 237700
    },
    {
      "time": "2026-07-06",
      "open": 53.869998931884766,
      "high": 54.63999938964844,
      "low": 53.38999938964844,
      "close": 54.119998931884766,
      "volume": 271300
    },
    {
      "time": "2026-07-07",
      "open": 53.689998626708984,
      "high": 55.560001373291016,
      "low": 53.689998626708984,
      "close": 53.849998474121094,
      "volume": 234000
    },
    {
      "time": "2026-07-08",
      "open": 54.06999969482422,
      "high": 54.34000015258789,
      "low": 53.43000030517578,
      "close": 53.43000030517578,
      "volume": 231200
    },
    {
      "time": "2026-07-09",
      "open": 53.34000015258789,
      "high": 53.7400016784668,
      "low": 52.790000915527344,
      "close": 52.790000915527344,
      "volume": 252900
    },
    {
      "time": "2026-07-10",
      "open": 52.939998626708984,
      "high": 52.939998626708984,
      "low": 52.2400016784668,
      "close": 52.529998779296875,
      "volume": 333500
    },
    {
      "time": "2026-07-13",
      "open": 52.880001068115234,
      "high": 53.38999938964844,
      "low": 52.290000915527344,
      "close": 52.540000915527344,
      "volume": 304200
    },
    {
      "time": "2026-07-14",
      "open": 52.22999954223633,
      "high": 52.75,
      "low": 51.65999984741211,
      "close": 52.29999923706055,
      "volume": 295800
    },
    {
      "time": "2026-07-15",
      "open": 51.869998931884766,
      "high": 51.869998931884766,
      "low": 50.720001220703125,
      "close": 50.970001220703125,
      "volume": 205200
    },
    {
      "time": "2026-07-16",
      "open": 50.91999816894531,
      "high": 52.150001525878906,
      "low": 50.779998779296875,
      "close": 52.11000061035156,
      "volume": 308700
    },
    {
      "time": "2026-07-17",
      "open": 52.29999923706055,
      "high": 53.439998626708984,
      "low": 51.369998931884766,
      "close": 52.61000061035156,
      "volume": 327000
    },
    {
      "time": "2026-07-20",
      "open": 52.529998779296875,
      "high": 52.880001068115234,
      "low": 51.56999969482422,
      "close": 51.58000183105469,
      "volume": 201800
    },
    {
      "time": "2026-07-21",
      "open": 51.36000061035156,
      "high": 51.75,
      "low": 50.7599983215332,
      "close": 51.72999954223633,
      "volume": 297300
    },
    {
      "time": "2026-07-22",
      "open": 51.7400016784668,
      "high": 51.93000030517578,
      "low": 50.68000030517578,
      "close": 51.36000061035156,
      "volume": 248400
    },
    {
      "time": "2026-07-23",
      "open": 51.060001373291016,
      "high": 51.58000183105469,
      "low": 50.349998474121094,
      "close": 51.310001373291016,
      "volume": 301600
    },
    {
      "time": "2026-07-24",
      "open": 51.58000183105469,
      "high": 52.54999923706055,
      "low": 51.36000061035156,
      "close": 52.099998474121094,
      "volume": 245900
    },
    {
      "time": "2026-07-27",
      "open": 52.61000061035156,
      "high": 52.619998931884766,
      "low": 51.65999984741211,
      "close": 51.7599983215332,
      "volume": 177100
    },
    {
      "time": "2026-07-28",
      "open": 52.11000061035156,
      "high": 53.22999954223633,
      "low": 52.11000061035156,
      "close": 52.5,
      "volume": 209900
    },
    {
      "time": "2026-07-29",
      "open": 52.33000183105469,
      "high": 53.099998474121094,
      "low": 51.709999084472656,
      "close": 52.220001220703125,
      "volume": 265000
    },
    {
      "time": "2026-07-30",
      "open": 52.40999984741211,
      "high": 52.40999984741211,
      "low": 51.310001373291016,
      "close": 52.0099983215332,
      "volume": 183500
    },
    {
      "time": "2026-07-31",
      "open": 51.72999954223633,
      "high": 52.27000045776367,
      "low": 51.45000076293945,
      "close": 52.11000061035156,
      "volume": 193500
    },
    {
      "time": "2026-08-03",
      "open": 51.849998474121094,
      "high": 52.810001373291016,
      "low": 51.59000015258789,
      "close": 51.810001373291016,
      "volume": 209100
    },
    {
      "time": "2026-08-04",
      "open": 52.220001220703125,
      "high": 52.220001220703125,
      "low": 50.86000061035156,
      "close": 51.970001220703125,
      "volume": 225100
    },
    {
      "time": "2026-08-05",
      "open": 52.15999984741211,
      "high": 52.45000076293945,
      "low": 51.7400016784668,
      "close": 52.099998474121094,
      "volume": 193300
    },
    {
      "time": "2026-08-06",
      "open": 54.91999816894531,
      "high": 55.33000183105469,
      "low": 53.54999923706055,
      "close": 54.119998931884766,
      "volume": 386900
    },
    {
      "time": "2026-08-07",
      "open": 54.439998626708984,
      "high": 54.439998626708984,
      "low": 51.77000045776367,
      "close": 52.220001220703125,
      "volume": 244900
    },
    {
      "time": "2026-08-10",
      "open": 51.709999084472656,
      "high": 52.869998931884766,
      "low": 51.54999923706055,
      "close": 52.84000015258789,
      "volume": 225100
    },
    {
      "time": "2026-08-11",
      "open": 52.81999969482422,
      "high": 53.25,
      "low": 52.22999954223633,
      "close": 52.2599983215332,
      "volume": 265500
    },
    {
      "time": "2026-08-12",
      "open": 51.9900016784668,
      "high": 52.59000015258789,
      "low": 51.290000915527344,
      "close": 51.540000915527344,
      "volume": 356900
    },
    {
      "time": "2026-08-13",
      "open": 52.220001220703125,
      "high": 52.63999938964844,
      "low": 51.16999816894531,
      "close": 51.880001068115234,
      "volume": 233900
    },
    {
      "time": "2026-08-14",
      "open": 51.970001220703125,
      "high": 52.77000045776367,
      "low": 51.61000061035156,
      "close": 52.470001220703125,
      "volume": 269900
    },
    {
      "time": "2026-08-17",
      "open": 52.470001220703125,
      "high": 53.040000915527344,
      "low": 51.02000045776367,
      "close": 51.29999923706055,
      "volume": 264700
    },
    {
      "time": "2026-08-18",
      "open": 51.849998474121094,
      "high": 52.439998626708984,
      "low": 51.31999969482422,
      "close": 51.61000061035156,
      "volume": 439100
    },
    {
      "time": "2026-08-19",
      "open": 51.20000076293945,
      "high": 52.33000183105469,
      "low": 50.150001525878906,
      "close": 50.38999938964844,
      "volume": 235600
    },
    {
      "time": "2026-08-20",
      "open": 50.25,
      "high": 50.84000015258789,
      "low": 49.939998626708984,
      "close": 50.40999984741211,
      "volume": 184000
    },
    {
      "time": "2026-08-21",
      "open": 50.47999954223633,
      "high": 50.95000076293945,
      "low": 50.220001220703125,
      "close": 50.599998474121094,
      "volume": 202600
    },
    {
      "time": "2026-08-24",
      "open": 50.720001220703125,
      "high": 51.40999984741211,
      "low": 50.29999923706055,
      "close": 51.20000076293945,
      "volume": 164700
    },
    {
      "time": "2026-08-25",
      "open": 51.25,
      "high": 51.279998779296875,
      "low": 50.47999954223633,
      "close": 51.02000045776367,
      "volume": 170500
    },
    {
      "time": "2026-08-26",
      "open": 51.060001373291016,
      "high": 51.900001525878906,
      "low": 50.959999084472656,
      "close": 51.41999816894531,
      "volume": 185400
    },
    {
      "time": "2026-08-27",
      "open": 50.79999923706055,
      "high": 51.18000030517578,
      "low": 50.29999923706055,
      "close": 51.150001525878906,
      "volume": 142500
    },
    {
      "time": "2026-08-28",
      "open": 51.27000045776367,
      "high": 51.7400016784668,
      "low": 50.599998474121094,
      "close": 51.349998474121094,
      "volume": 170800
    },
    {
      "time": "2026-08-31",
      "open": 51.25,
      "high": 51.400001525878906,
      "low": 50.54999923706055,
      "close": 50.88999938964844,
      "volume": 199400
    },
    {
      "time": "2026-09-01",
      "open": 51.209999084472656,
      "high": 51.29999923706055,
      "low": 50.56999969482422,
      "close": 50.70000076293945,
      "volume": 239200
    },
    {
      "time": "2026-09-02",
      "open": 51.11000061035156,
      "high": 51.86000061035156,
      "low": 50.95000076293945,
      "close": 51.5,
      "volume": 199000
    },
    {
      "time": "2026-09-03",
      "open": 52.040000915527344,
      "high": 52.65999984741211,
      "low": 51.84000015258789,
      "close": 51.93000030517578,
      "volume": 171100
    },
    {
      "time": "2026-09-04",
      "open": 51.529998779296875,
      "high": 51.81999969482422,
      "low": 50.79999923706055,
      "close": 50.939998626708984,
      "volume": 273600
    },
    {
      "time": "2026-09-08",
      "open": 50.43000030517578,
      "high": 50.7400016784668,
      "low": 50.33000183105469,
      "close": 50.400001525878906,
      "volume": 173000
    },
    {
      "time": "2026-09-09",
      "open": 50.0099983215332,
      "high": 50.130001068115234,
      "low": 49,
      "close": 49.439998626708984,
      "volume": 316500
    },
    {
      "time": "2026-09-10",
      "open": 49.88999938964844,
      "high": 50.20000076293945,
      "low": 49.349998474121094,
      "close": 49.529998779296875,
      "volume": 362100
    },
    {
      "time": "2026-09-11",
      "open": 50.150001525878906,
      "high": 50.41999816894531,
      "low": 48.59000015258789,
      "close": 48.77000045776367,
      "volume": 305100
    },
    {
      "time": "2026-09-14",
      "open": 49.119998931884766,
      "high": 50.040000915527344,
      "low": 49.310001373291016,
      "close": 49.62929916381836,
      "volume": 201695
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 45.147200164794924
    },
    {
      "time": "2025-11-24",
      "value": 45.11200012207031
    },
    {
      "time": "2025-11-25",
      "value": 45.11540008544922
    },
    {
      "time": "2025-11-26",
      "value": 45.12160011291504
    },
    {
      "time": "2025-11-28",
      "value": 45.110600051879885
    },
    {
      "time": "2025-12-01",
      "value": 45.09820007324219
    },
    {
      "time": "2025-12-02",
      "value": 45.080600051879884
    },
    {
      "time": "2025-12-03",
      "value": 45.051000061035154
    },
    {
      "time": "2025-12-04",
      "value": 45.02700012207031
    },
    {
      "time": "2025-12-05",
      "value": 44.992000122070316
    },
    {
      "time": "2025-12-08",
      "value": 44.9576001739502
    },
    {
      "time": "2025-12-09",
      "value": 44.946800231933594
    },
    {
      "time": "2025-12-10",
      "value": 44.94380027770996
    },
    {
      "time": "2025-12-11",
      "value": 44.97980026245117
    },
    {
      "time": "2025-12-12",
      "value": 45.01780029296875
    },
    {
      "time": "2025-12-15",
      "value": 45.05100028991699
    },
    {
      "time": "2025-12-16",
      "value": 45.083600234985354
    },
    {
      "time": "2025-12-17",
      "value": 45.12860023498535
    },
    {
      "time": "2025-12-18",
      "value": 45.17260025024414
    },
    {
      "time": "2025-12-19",
      "value": 45.20380027770996
    },
    {
      "time": "2025-12-22",
      "value": 45.25580024719238
    },
    {
      "time": "2025-12-23",
      "value": 45.301200256347656
    },
    {
      "time": "2025-12-24",
      "value": 45.32240028381348
    },
    {
      "time": "2025-12-26",
      "value": 45.35880027770996
    },
    {
      "time": "2025-12-29",
      "value": 45.419000244140626
    },
    {
      "time": "2025-12-30",
      "value": 45.4678002166748
    },
    {
      "time": "2025-12-31",
      "value": 45.50660018920898
    },
    {
      "time": "2026-01-02",
      "value": 45.522200164794924
    },
    {
      "time": "2026-01-05",
      "value": 45.53700012207031
    },
    {
      "time": "2026-01-06",
      "value": 45.54800018310547
    },
    {
      "time": "2026-01-07",
      "value": 45.54460021972656
    },
    {
      "time": "2026-01-08",
      "value": 45.56140022277832
    },
    {
      "time": "2026-01-09",
      "value": 45.56760025024414
    },
    {
      "time": "2026-01-12",
      "value": 45.57140022277832
    },
    {
      "time": "2026-01-13",
      "value": 45.541200180053714
    },
    {
      "time": "2026-01-14",
      "value": 45.50940017700195
    },
    {
      "time": "2026-01-15",
      "value": 45.48200019836426
    },
    {
      "time": "2026-01-16",
      "value": 45.42660018920898
    },
    {
      "time": "2026-01-20",
      "value": 45.342600173950196
    },
    {
      "time": "2026-01-21",
      "value": 45.29300018310547
    },
    {
      "time": "2026-01-22",
      "value": 45.253200149536134
    },
    {
      "time": "2026-01-23",
      "value": 45.195400161743166
    },
    {
      "time": "2026-01-26",
      "value": 45.146400146484375
    },
    {
      "time": "2026-01-27",
      "value": 45.094600143432615
    },
    {
      "time": "2026-01-28",
      "value": 45.050200119018555
    },
    {
      "time": "2026-01-29",
      "value": 45.005600128173825
    },
    {
      "time": "2026-01-30",
      "value": 44.988600158691405
    },
    {
      "time": "2026-02-02",
      "value": 44.967200164794924
    },
    {
      "time": "2026-02-03",
      "value": 44.95420013427734
    },
    {
      "time": "2026-02-04",
      "value": 44.90000015258789
    },
    {
      "time": "2026-02-05",
      "value": 44.863600158691405
    },
    {
      "time": "2026-02-06",
      "value": 44.82260017395019
    },
    {
      "time": "2026-02-09",
      "value": 44.75820022583008
    },
    {
      "time": "2026-02-10",
      "value": 44.69580024719238
    },
    {
      "time": "2026-02-11",
      "value": 44.63140029907227
    },
    {
      "time": "2026-02-12",
      "value": 44.58280029296875
    },
    {
      "time": "2026-02-13",
      "value": 44.53280029296875
    },
    {
      "time": "2026-02-17",
      "value": 44.50240028381348
    },
    {
      "time": "2026-02-18",
      "value": 44.47980026245117
    },
    {
      "time": "2026-02-19",
      "value": 44.46720024108887
    },
    {
      "time": "2026-02-20",
      "value": 44.44800018310547
    },
    {
      "time": "2026-02-23",
      "value": 44.407400131225586
    },
    {
      "time": "2026-02-24",
      "value": 44.35780014038086
    },
    {
      "time": "2026-02-25",
      "value": 44.29900016784668
    },
    {
      "time": "2026-02-26",
      "value": 44.24740013122559
    },
    {
      "time": "2026-02-27",
      "value": 44.196200103759764
    },
    {
      "time": "2026-03-02",
      "value": 44.16620010375976
    },
    {
      "time": "2026-03-03",
      "value": 44.104000091552734
    },
    {
      "time": "2026-03-04",
      "value": 44.041800079345705
    },
    {
      "time": "2026-03-05",
      "value": 43.98080009460449
    },
    {
      "time": "2026-03-06",
      "value": 43.91540008544922
    },
    {
      "time": "2026-03-09",
      "value": 43.82620002746582
    },
    {
      "time": "2026-03-10",
      "value": 43.738800048828125
    },
    {
      "time": "2026-03-11",
      "value": 43.65400001525879
    },
    {
      "time": "2026-03-12",
      "value": 43.57480003356934
    },
    {
      "time": "2026-03-13",
      "value": 43.49400001525879
    },
    {
      "time": "2026-03-16",
      "value": 43.41959999084472
    },
    {
      "time": "2026-03-17",
      "value": 43.35919998168945
    },
    {
      "time": "2026-03-18",
      "value": 43.280999984741214
    },
    {
      "time": "2026-03-19",
      "value": 43.206999969482425
    },
    {
      "time": "2026-03-20",
      "value": 43.141399993896485
    },
    {
      "time": "2026-03-23",
      "value": 43.08080001831055
    },
    {
      "time": "2026-03-24",
      "value": 43.04900001525879
    },
    {
      "time": "2026-03-25",
      "value": 43.0116000366211
    },
    {
      "time": "2026-03-26",
      "value": 43.00800003051758
    },
    {
      "time": "2026-03-27",
      "value": 42.991600036621094
    },
    {
      "time": "2026-03-30",
      "value": 42.99620002746582
    },
    {
      "time": "2026-03-31",
      "value": 43.00040000915527
    },
    {
      "time": "2026-04-01",
      "value": 43.004599990844724
    },
    {
      "time": "2026-04-02",
      "value": 43.01259994506836
    },
    {
      "time": "2026-04-06",
      "value": 43.01759994506836
    },
    {
      "time": "2026-04-07",
      "value": 43.04219993591309
    },
    {
      "time": "2026-04-08",
      "value": 43.07099990844726
    },
    {
      "time": "2026-04-09",
      "value": 43.11339988708496
    },
    {
      "time": "2026-04-10",
      "value": 43.13439994812012
    },
    {
      "time": "2026-04-13",
      "value": 43.14699996948242
    },
    {
      "time": "2026-04-14",
      "value": 43.13799995422363
    },
    {
      "time": "2026-04-15",
      "value": 43.130999908447265
    },
    {
      "time": "2026-04-16",
      "value": 43.1273999786377
    },
    {
      "time": "2026-04-17",
      "value": 43.17099998474121
    },
    {
      "time": "2026-04-20",
      "value": 43.181399993896484
    },
    {
      "time": "2026-04-21",
      "value": 43.22319999694824
    },
    {
      "time": "2026-04-22",
      "value": 43.27720001220703
    },
    {
      "time": "2026-04-23",
      "value": 43.34339996337891
    },
    {
      "time": "2026-04-24",
      "value": 43.40299995422363
    },
    {
      "time": "2026-04-27",
      "value": 43.4631999206543
    },
    {
      "time": "2026-04-28",
      "value": 43.53439994812012
    },
    {
      "time": "2026-04-29",
      "value": 43.58939994812012
    },
    {
      "time": "2026-04-30",
      "value": 43.62959991455078
    },
    {
      "time": "2026-05-01",
      "value": 43.68899993896484
    },
    {
      "time": "2026-05-04",
      "value": 43.73779998779297
    },
    {
      "time": "2026-05-05",
      "value": 43.81020004272461
    },
    {
      "time": "2026-05-06",
      "value": 43.87240005493164
    },
    {
      "time": "2026-05-07",
      "value": 43.90960006713867
    },
    {
      "time": "2026-05-08",
      "value": 43.9292000579834
    },
    {
      "time": "2026-05-11",
      "value": 43.94480010986328
    },
    {
      "time": "2026-05-12",
      "value": 43.94480010986328
    },
    {
      "time": "2026-05-13",
      "value": 43.95780014038086
    },
    {
      "time": "2026-05-14",
      "value": 43.98380012512207
    },
    {
      "time": "2026-05-15",
      "value": 44.01380012512207
    },
    {
      "time": "2026-05-18",
      "value": 44.06000015258789
    },
    {
      "time": "2026-05-19",
      "value": 44.1410001373291
    },
    {
      "time": "2026-05-20",
      "value": 44.22920013427734
    },
    {
      "time": "2026-05-21",
      "value": 44.33700019836426
    },
    {
      "time": "2026-05-22",
      "value": 44.42160018920899
    },
    {
      "time": "2026-05-26",
      "value": 44.52140022277832
    },
    {
      "time": "2026-05-27",
      "value": 44.60760025024414
    },
    {
      "time": "2026-05-28",
      "value": 44.69140022277832
    },
    {
      "time": "2026-05-29",
      "value": 44.77360023498535
    },
    {
      "time": "2026-06-01",
      "value": 44.84920021057129
    },
    {
      "time": "2026-06-02",
      "value": 44.940800170898434
    },
    {
      "time": "2026-06-03",
      "value": 45.002400131225585
    },
    {
      "time": "2026-06-04",
      "value": 45.05620018005371
    },
    {
      "time": "2026-06-05",
      "value": 45.14260017395019
    },
    {
      "time": "2026-06-08",
      "value": 45.21700019836426
    },
    {
      "time": "2026-06-09",
      "value": 45.324400177001955
    },
    {
      "time": "2026-06-10",
      "value": 45.43220016479492
    },
    {
      "time": "2026-06-11",
      "value": 45.55360015869141
    },
    {
      "time": "2026-06-12",
      "value": 45.67560020446777
    },
    {
      "time": "2026-06-15",
      "value": 45.777400207519534
    },
    {
      "time": "2026-06-16",
      "value": 45.87960021972656
    },
    {
      "time": "2026-06-17",
      "value": 45.972800216674806
    },
    {
      "time": "2026-06-18",
      "value": 46.054400253295896
    },
    {
      "time": "2026-06-22",
      "value": 46.134600219726565
    },
    {
      "time": "2026-06-23",
      "value": 46.2652001953125
    },
    {
      "time": "2026-06-24",
      "value": 46.381800155639645
    },
    {
      "time": "2026-06-25",
      "value": 46.50800010681152
    },
    {
      "time": "2026-06-26",
      "value": 46.64940010070801
    },
    {
      "time": "2026-06-29",
      "value": 46.795800094604495
    },
    {
      "time": "2026-06-30",
      "value": 46.92060012817383
    },
    {
      "time": "2026-07-01",
      "value": 47.06940010070801
    },
    {
      "time": "2026-07-02",
      "value": 47.24100006103516
    },
    {
      "time": "2026-07-06",
      "value": 47.416800003051755
    },
    {
      "time": "2026-07-07",
      "value": 47.568600006103516
    },
    {
      "time": "2026-07-08",
      "value": 47.726399993896486
    },
    {
      "time": "2026-07-09",
      "value": 47.86620002746582
    },
    {
      "time": "2026-07-10",
      "value": 47.994199981689455
    },
    {
      "time": "2026-07-13",
      "value": 48.1273999786377
    },
    {
      "time": "2026-07-14",
      "value": 48.26459999084473
    },
    {
      "time": "2026-07-15",
      "value": 48.364599990844724
    },
    {
      "time": "2026-07-16",
      "value": 48.49559997558594
    },
    {
      "time": "2026-07-17",
      "value": 48.628399963378904
    },
    {
      "time": "2026-07-20",
      "value": 48.746999969482424
    },
    {
      "time": "2026-07-21",
      "value": 48.87859992980957
    },
    {
      "time": "2026-07-22",
      "value": 49.015599975585936
    },
    {
      "time": "2026-07-23",
      "value": 49.155999984741214
    },
    {
      "time": "2026-07-24",
      "value": 49.309599990844724
    },
    {
      "time": "2026-07-27",
      "value": 49.4631999206543
    },
    {
      "time": "2026-07-28",
      "value": 49.61539993286133
    },
    {
      "time": "2026-07-29",
      "value": 49.759999923706054
    },
    {
      "time": "2026-07-30",
      "value": 49.88579986572265
    },
    {
      "time": "2026-07-31",
      "value": 50.00459991455078
    },
    {
      "time": "2026-08-03",
      "value": 50.10539993286133
    },
    {
      "time": "2026-08-04",
      "value": 50.19179992675781
    },
    {
      "time": "2026-08-05",
      "value": 50.29699989318848
    },
    {
      "time": "2026-08-06",
      "value": 50.43179985046387
    },
    {
      "time": "2026-08-07",
      "value": 50.540799865722654
    },
    {
      "time": "2026-08-10",
      "value": 50.67059989929199
    },
    {
      "time": "2026-08-11",
      "value": 50.80119987487793
    },
    {
      "time": "2026-08-12",
      "value": 50.92379989624023
    },
    {
      "time": "2026-08-13",
      "value": 51.039999923706056
    },
    {
      "time": "2026-08-14",
      "value": 51.1833999633789
    },
    {
      "time": "2026-08-17",
      "value": 51.29779991149903
    },
    {
      "time": "2026-08-18",
      "value": 51.39059989929199
    },
    {
      "time": "2026-08-19",
      "value": 51.4665998840332
    },
    {
      "time": "2026-08-20",
      "value": 51.52139991760254
    },
    {
      "time": "2026-08-21",
      "value": 51.56339988708496
    },
    {
      "time": "2026-08-24",
      "value": 51.61239990234375
    },
    {
      "time": "2026-08-25",
      "value": 51.65559989929199
    },
    {
      "time": "2026-08-26",
      "value": 51.717999877929685
    },
    {
      "time": "2026-08-27",
      "value": 51.76679992675781
    },
    {
      "time": "2026-08-28",
      "value": 51.82139991760254
    },
    {
      "time": "2026-08-31",
      "value": 51.86559989929199
    },
    {
      "time": "2026-09-01",
      "value": 51.89899993896484
    },
    {
      "time": "2026-09-02",
      "value": 51.91399993896484
    },
    {
      "time": "2026-09-03",
      "value": 51.941199951171875
    },
    {
      "time": "2026-09-04",
      "value": 51.94659996032715
    },
    {
      "time": "2026-09-08",
      "value": 51.92260002136231
    },
    {
      "time": "2026-09-09",
      "value": 51.87019996643066
    },
    {
      "time": "2026-09-10",
      "value": 51.82779991149902
    },
    {
      "time": "2026-09-11",
      "value": 51.7507999420166
    },
    {
      "time": "2026-09-14",
      "value": 51.66638595581055
    }
  ],
  "analysis": null
}