{
  "ok": true,
  "cached": false,
  "ticker": "HRL",
  "price": 20.995,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-08-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Sweet Meets Heat: SPAM® Brand Turns Up the Heat with New SPAM® Hot Honey Flavored and Win Son Bakery Collaboration",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/sweet-meets-heat-spam-brand-120000406.html",
      "published": "2026-09-14"
    },
    {
      "title": "15 of the Highest-Yielding Dividend Stocks in the S&P 500",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/46ef6bd1-0fd9-3f33-a1fa-69ad7d7a7075/15-of-the-highest-yielding.html",
      "published": "2026-09-10"
    },
    {
      "title": "Hormel Foods Names Paul Kuehneman Chief Accounting Officer",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hormel-foods-names-paul-kuehneman-140200910.html",
      "published": "2026-09-10"
    },
    {
      "title": "FINN Partners Opens Minneapolis Office, Deepening Its Investment in the Midwest Region",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/finn-partners-opens-minneapolis-office-123500864.html",
      "published": "2026-09-10"
    },
    {
      "title": "Purple. Gold. SPAM® Brand. A New Minnesota Game Day Tradition Kicks Off at U.S. Bank Stadium",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/purple-gold-spam-brand-minnesota-110000381.html",
      "published": "2026-09-10"
    },
    {
      "title": "Bear of the Day: Tyson Foods (TSN)",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bear-day-tyson-foods-tsn-103000659.html",
      "published": "2026-09-10"
    },
    {
      "title": "2 Big Food Dividends Were Just Cut. 3 More Quietly Stopped Growing.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/30c2c6f7-d343-3b45-9b71-74672682714f/2-big-food-dividends-were.html",
      "published": "2026-09-05"
    },
    {
      "title": "What Does Hormel Foods (HRL) Naming A New CFO Mean For Investors?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/does-hormel-foods-hrl-naming-030939906.html",
      "published": "2026-09-05"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 25.1200008392334,
      "high": 25.219999313354492,
      "low": 24.670000076293945,
      "close": 24.729999542236328,
      "volume": 4119000
    },
    {
      "time": "2025-09-16",
      "open": 24.81999969482422,
      "high": 25.139999389648438,
      "low": 24.760000228881836,
      "close": 25.020000457763672,
      "volume": 3511300
    },
    {
      "time": "2025-09-17",
      "open": 24.959999084472656,
      "high": 25.219999313354492,
      "low": 24.8700008392334,
      "close": 24.889999389648438,
      "volume": 4216600
    },
    {
      "time": "2025-09-18",
      "open": 24.799999237060547,
      "high": 25.06999969482422,
      "low": 24.690000534057617,
      "close": 24.959999084472656,
      "volume": 3855400
    },
    {
      "time": "2025-09-19",
      "open": 25,
      "high": 25.139999389648438,
      "low": 24.81999969482422,
      "close": 24.81999969482422,
      "volume": 8505000
    },
    {
      "time": "2025-09-22",
      "open": 24.809999465942383,
      "high": 24.809999465942383,
      "low": 24.309999465942383,
      "close": 24.309999465942383,
      "volume": 5239900
    },
    {
      "time": "2025-09-23",
      "open": 24.3799991607666,
      "high": 24.540000915527344,
      "low": 24.270000457763672,
      "close": 24.440000534057617,
      "volume": 4131900
    },
    {
      "time": "2025-09-24",
      "open": 24.389999389648438,
      "high": 24.75,
      "low": 24.3799991607666,
      "close": 24.709999084472656,
      "volume": 3666500
    },
    {
      "time": "2025-09-25",
      "open": 24.860000610351562,
      "high": 24.860000610351562,
      "low": 24.329999923706055,
      "close": 24.40999984741211,
      "volume": 2907200
    },
    {
      "time": "2025-09-26",
      "open": 24.479999542236328,
      "high": 24.729999542236328,
      "low": 24.450000762939453,
      "close": 24.719999313354492,
      "volume": 2715600
    },
    {
      "time": "2025-09-29",
      "open": 24.850000381469727,
      "high": 24.850000381469727,
      "low": 24.43000030517578,
      "close": 24.639999389648438,
      "volume": 4608900
    },
    {
      "time": "2025-09-30",
      "open": 24.709999084472656,
      "high": 24.829999923706055,
      "low": 24.510000228881836,
      "close": 24.739999771118164,
      "volume": 3466000
    },
    {
      "time": "2025-10-01",
      "open": 24.84000015258789,
      "high": 24.93000030517578,
      "low": 24.530000686645508,
      "close": 24.799999237060547,
      "volume": 3017800
    },
    {
      "time": "2025-10-02",
      "open": 24.690000534057617,
      "high": 24.850000381469727,
      "low": 24.6200008392334,
      "close": 24.65999984741211,
      "volume": 3243900
    },
    {
      "time": "2025-10-03",
      "open": 24.68000030517578,
      "high": 24.790000915527344,
      "low": 24.579999923706055,
      "close": 24.639999389648438,
      "volume": 2839000
    },
    {
      "time": "2025-10-06",
      "open": 24.600000381469727,
      "high": 24.670000076293945,
      "low": 24.299999237060547,
      "close": 24.309999465942383,
      "volume": 4183000
    },
    {
      "time": "2025-10-07",
      "open": 24.3799991607666,
      "high": 24.3799991607666,
      "low": 23.889999389648438,
      "close": 24,
      "volume": 8872800
    },
    {
      "time": "2025-10-08",
      "open": 24.010000228881836,
      "high": 24.010000228881836,
      "low": 23.799999237060547,
      "close": 23.889999389648438,
      "volume": 3330000
    },
    {
      "time": "2025-10-09",
      "open": 23.920000076293945,
      "high": 24.059999465942383,
      "low": 23.719999313354492,
      "close": 23.770000457763672,
      "volume": 4172800
    },
    {
      "time": "2025-10-10",
      "open": 23.8799991607666,
      "high": 24.049999237060547,
      "low": 23.690000534057617,
      "close": 23.729999542236328,
      "volume": 4793400
    },
    {
      "time": "2025-10-13",
      "open": 23.700000762939453,
      "high": 23.790000915527344,
      "low": 23.350000381469727,
      "close": 23.549999237060547,
      "volume": 5650900
    },
    {
      "time": "2025-10-14",
      "open": 23.200000762939453,
      "high": 23.950000762939453,
      "low": 23.1299991607666,
      "close": 23.920000076293945,
      "volume": 4775200
    },
    {
      "time": "2025-10-15",
      "open": 23.920000076293945,
      "high": 24.1299991607666,
      "low": 23.59000015258789,
      "close": 23.649999618530273,
      "volume": 3786800
    },
    {
      "time": "2025-10-16",
      "open": 23.700000762939453,
      "high": 23.950000762939453,
      "low": 23.670000076293945,
      "close": 23.75,
      "volume": 4464200
    },
    {
      "time": "2025-10-17",
      "open": 23.809999465942383,
      "high": 24.1200008392334,
      "low": 23.75,
      "close": 24.030000686645508,
      "volume": 4006900
    },
    {
      "time": "2025-10-20",
      "open": 24.049999237060547,
      "high": 24.079999923706055,
      "low": 23.780000686645508,
      "close": 23.959999084472656,
      "volume": 4041100
    },
    {
      "time": "2025-10-21",
      "open": 24,
      "high": 24.15999984741211,
      "low": 23.93000030517578,
      "close": 24.079999923706055,
      "volume": 4258500
    },
    {
      "time": "2025-10-22",
      "open": 24.059999465942383,
      "high": 24.459999084472656,
      "low": 23.920000076293945,
      "close": 24.149999618530273,
      "volume": 4392000
    },
    {
      "time": "2025-10-23",
      "open": 24.1299991607666,
      "high": 24.18000030517578,
      "low": 23.649999618530273,
      "close": 23.770000457763672,
      "volume": 3760900
    },
    {
      "time": "2025-10-24",
      "open": 23.940000534057617,
      "high": 23.940000534057617,
      "low": 23.610000610351562,
      "close": 23.829999923706055,
      "volume": 3197800
    },
    {
      "time": "2025-10-27",
      "open": 23.739999771118164,
      "high": 23.809999465942383,
      "low": 23.3700008392334,
      "close": 23.739999771118164,
      "volume": 5497800
    },
    {
      "time": "2025-10-28",
      "open": 23.639999389648438,
      "high": 23.889999389648438,
      "low": 23.520000457763672,
      "close": 23.649999618530273,
      "volume": 3370400
    },
    {
      "time": "2025-10-29",
      "open": 22.90999984741211,
      "high": 23.040000915527344,
      "low": 21.459999084472656,
      "close": 21.489999771118164,
      "volume": 12021600
    },
    {
      "time": "2025-10-30",
      "open": 21.56999969482422,
      "high": 21.799999237060547,
      "low": 21.219999313354492,
      "close": 21.290000915527344,
      "volume": 7752000
    },
    {
      "time": "2025-10-31",
      "open": 21.209999084472656,
      "high": 21.690000534057617,
      "low": 21.030000686645508,
      "close": 21.59000015258789,
      "volume": 8031400
    },
    {
      "time": "2025-11-03",
      "open": 21.489999771118164,
      "high": 21.530000686645508,
      "low": 21.149999618530273,
      "close": 21.479999542236328,
      "volume": 5120900
    },
    {
      "time": "2025-11-04",
      "open": 21.489999771118164,
      "high": 21.639999389648438,
      "low": 21.239999771118164,
      "close": 21.579999923706055,
      "volume": 3679300
    },
    {
      "time": "2025-11-05",
      "open": 21.540000915527344,
      "high": 21.6299991607666,
      "low": 21.309999465942383,
      "close": 21.549999237060547,
      "volume": 4197500
    },
    {
      "time": "2025-11-06",
      "open": 21.579999923706055,
      "high": 21.850000381469727,
      "low": 21.399999618530273,
      "close": 21.719999313354492,
      "volume": 3820100
    },
    {
      "time": "2025-11-07",
      "open": 21.90999984741211,
      "high": 22.110000610351562,
      "low": 21.68000030517578,
      "close": 22.030000686645508,
      "volume": 6408100
    },
    {
      "time": "2025-11-10",
      "open": 22,
      "high": 22.209999084472656,
      "low": 21.809999465942383,
      "close": 22.149999618530273,
      "volume": 4559200
    },
    {
      "time": "2025-11-11",
      "open": 22.309999465942383,
      "high": 22.549999237060547,
      "low": 22.229999542236328,
      "close": 22.510000228881836,
      "volume": 4244000
    },
    {
      "time": "2025-11-12",
      "open": 22.459999084472656,
      "high": 22.649999618530273,
      "low": 22.239999771118164,
      "close": 22.270000457763672,
      "volume": 4163900
    },
    {
      "time": "2025-11-13",
      "open": 22.209999084472656,
      "high": 22.829999923706055,
      "low": 22.209999084472656,
      "close": 22.65999984741211,
      "volume": 6832700
    },
    {
      "time": "2025-11-14",
      "open": 22.739999771118164,
      "high": 22.8799991607666,
      "low": 22.360000610351562,
      "close": 22.639999389648438,
      "volume": 3823500
    },
    {
      "time": "2025-11-17",
      "open": 22.6200008392334,
      "high": 22.649999618530273,
      "low": 22.200000762939453,
      "close": 22.280000686645508,
      "volume": 4301500
    },
    {
      "time": "2025-11-18",
      "open": 22.290000915527344,
      "high": 22.40999984741211,
      "low": 22.079999923706055,
      "close": 22.31999969482422,
      "volume": 3513100
    },
    {
      "time": "2025-11-19",
      "open": 22.25,
      "high": 22.270000457763672,
      "low": 22.030000686645508,
      "close": 22.190000534057617,
      "volume": 3690000
    },
    {
      "time": "2025-11-20",
      "open": 22.1299991607666,
      "high": 22.510000228881836,
      "low": 22.030000686645508,
      "close": 22.31999969482422,
      "volume": 3743400
    },
    {
      "time": "2025-11-21",
      "open": 22.469999313354492,
      "high": 23.010000228881836,
      "low": 22.329999923706055,
      "close": 22.690000534057617,
      "volume": 9186300
    },
    {
      "time": "2025-11-24",
      "open": 22.559999465942383,
      "high": 22.709999084472656,
      "low": 22.459999084472656,
      "close": 22.600000381469727,
      "volume": 8567300
    },
    {
      "time": "2025-11-25",
      "open": 22.979999542236328,
      "high": 23.049999237060547,
      "low": 22.81999969482422,
      "close": 22.979999542236328,
      "volume": 4164800
    },
    {
      "time": "2025-11-26",
      "open": 23.040000915527344,
      "high": 23.260000228881836,
      "low": 23.010000228881836,
      "close": 23.229999542236328,
      "volume": 3109900
    },
    {
      "time": "2025-11-28",
      "open": 23.299999237060547,
      "high": 23.3700008392334,
      "low": 23.18000030517578,
      "close": 23.209999084472656,
      "volume": 2114300
    },
    {
      "time": "2025-12-01",
      "open": 23.200000762939453,
      "high": 23.510000228881836,
      "low": 22.989999771118164,
      "close": 23.299999237060547,
      "volume": 6675000
    },
    {
      "time": "2025-12-02",
      "open": 23.239999771118164,
      "high": 23.290000915527344,
      "low": 22.850000381469727,
      "close": 23.09000015258789,
      "volume": 6381000
    },
    {
      "time": "2025-12-03",
      "open": 23.1200008392334,
      "high": 23.459999084472656,
      "low": 23.059999465942383,
      "close": 23.270000457763672,
      "volume": 6891900
    },
    {
      "time": "2025-12-04",
      "open": 25.100000381469727,
      "high": 25.299999237060547,
      "low": 23.68000030517578,
      "close": 24.15999984741211,
      "volume": 10459100
    },
    {
      "time": "2025-12-05",
      "open": 24.229999542236328,
      "high": 24.6299991607666,
      "low": 24.010000228881836,
      "close": 24.34000015258789,
      "volume": 6182100
    },
    {
      "time": "2025-12-08",
      "open": 24.270000457763672,
      "high": 24.299999237060547,
      "low": 23.75,
      "close": 23.850000381469727,
      "volume": 6146300
    },
    {
      "time": "2025-12-09",
      "open": 23.850000381469727,
      "high": 24,
      "low": 23.59000015258789,
      "close": 23.6299991607666,
      "volume": 4503800
    },
    {
      "time": "2025-12-10",
      "open": 23.600000381469727,
      "high": 23.739999771118164,
      "low": 23.34000015258789,
      "close": 23.739999771118164,
      "volume": 7692100
    },
    {
      "time": "2025-12-11",
      "open": 23.809999465942383,
      "high": 24.06999969482422,
      "low": 23.690000534057617,
      "close": 23.709999084472656,
      "volume": 4382100
    },
    {
      "time": "2025-12-12",
      "open": 23.809999465942383,
      "high": 24.260000228881836,
      "low": 23.780000686645508,
      "close": 24.049999237060547,
      "volume": 4669500
    },
    {
      "time": "2025-12-15",
      "open": 24.149999618530273,
      "high": 24.190000534057617,
      "low": 23.8700008392334,
      "close": 24,
      "volume": 5069000
    },
    {
      "time": "2025-12-16",
      "open": 24.09000015258789,
      "high": 24.100000381469727,
      "low": 23.649999618530273,
      "close": 23.65999984741211,
      "volume": 4867800
    },
    {
      "time": "2025-12-17",
      "open": 23.780000686645508,
      "high": 24.100000381469727,
      "low": 23.739999771118164,
      "close": 23.989999771118164,
      "volume": 5446700
    },
    {
      "time": "2025-12-18",
      "open": 23.850000381469727,
      "high": 24.209999084472656,
      "low": 23.850000381469727,
      "close": 24,
      "volume": 5207800
    },
    {
      "time": "2025-12-19",
      "open": 23.920000076293945,
      "high": 23.969999313354492,
      "low": 23.639999389648438,
      "close": 23.670000076293945,
      "volume": 7963900
    },
    {
      "time": "2025-12-22",
      "open": 23.56999969482422,
      "high": 24.1200008392334,
      "low": 23.479999542236328,
      "close": 24.1200008392334,
      "volume": 4610600
    },
    {
      "time": "2025-12-23",
      "open": 24.100000381469727,
      "high": 24.100000381469727,
      "low": 23.850000381469727,
      "close": 24.09000015258789,
      "volume": 3811300
    },
    {
      "time": "2025-12-24",
      "open": 24.190000534057617,
      "high": 24.3700008392334,
      "low": 24.15999984741211,
      "close": 24.350000381469727,
      "volume": 2155900
    },
    {
      "time": "2025-12-26",
      "open": 24.350000381469727,
      "high": 24.459999084472656,
      "low": 24.149999618530273,
      "close": 24.260000228881836,
      "volume": 2674100
    },
    {
      "time": "2025-12-29",
      "open": 24.260000228881836,
      "high": 24.34000015258789,
      "low": 24.030000686645508,
      "close": 24.170000076293945,
      "volume": 3048600
    },
    {
      "time": "2025-12-30",
      "open": 24.1299991607666,
      "high": 24.190000534057617,
      "low": 23.93000030517578,
      "close": 23.979999542236328,
      "volume": 3562600
    },
    {
      "time": "2025-12-31",
      "open": 23.90999984741211,
      "high": 23.959999084472656,
      "low": 23.68000030517578,
      "close": 23.700000762939453,
      "volume": 3167600
    },
    {
      "time": "2026-01-02",
      "open": 23.799999237060547,
      "high": 23.799999237060547,
      "low": 23.290000915527344,
      "close": 23.389999389648438,
      "volume": 4203100
    },
    {
      "time": "2026-01-05",
      "open": 23.270000457763672,
      "high": 23.3799991607666,
      "low": 22.81999969482422,
      "close": 22.959999084472656,
      "volume": 5571900
    },
    {
      "time": "2026-01-06",
      "open": 22.950000762939453,
      "high": 23.010000228881836,
      "low": 22.829999923706055,
      "close": 22.850000381469727,
      "volume": 4200800
    },
    {
      "time": "2026-01-07",
      "open": 22.93000030517578,
      "high": 23.079999923706055,
      "low": 22.34000015258789,
      "close": 22.34000015258789,
      "volume": 4305700
    },
    {
      "time": "2026-01-08",
      "open": 22.239999771118164,
      "high": 23.219999313354492,
      "low": 22.239999771118164,
      "close": 22.8700008392334,
      "volume": 5283200
    },
    {
      "time": "2026-01-09",
      "open": 22.93000030517578,
      "high": 23.260000228881836,
      "low": 22.770000457763672,
      "close": 23.229999542236328,
      "volume": 5035300
    },
    {
      "time": "2026-01-12",
      "open": 22.920000076293945,
      "high": 22.989999771118164,
      "low": 22.489999771118164,
      "close": 22.850000381469727,
      "volume": 4673500
    },
    {
      "time": "2026-01-13",
      "open": 22.770000457763672,
      "high": 23.510000228881836,
      "low": 22.75,
      "close": 23.5,
      "volume": 5236100
    },
    {
      "time": "2026-01-14",
      "open": 23.5,
      "high": 24.5,
      "low": 23.5,
      "close": 24.489999771118164,
      "volume": 7629900
    },
    {
      "time": "2026-01-15",
      "open": 24.440000534057617,
      "high": 24.739999771118164,
      "low": 24.209999084472656,
      "close": 24.719999313354492,
      "volume": 4953000
    },
    {
      "time": "2026-01-16",
      "open": 24.530000686645508,
      "high": 24.700000762939453,
      "low": 24.18000030517578,
      "close": 24.219999313354492,
      "volume": 4811800
    },
    {
      "time": "2026-01-20",
      "open": 24.18000030517578,
      "high": 24.770000457763672,
      "low": 24.139999389648438,
      "close": 24.559999465942383,
      "volume": 4141700
    },
    {
      "time": "2026-01-21",
      "open": 24.5,
      "high": 24.559999465942383,
      "low": 24.209999084472656,
      "close": 24.43000030517578,
      "volume": 3765700
    },
    {
      "time": "2026-01-22",
      "open": 24.3700008392334,
      "high": 24.809999465942383,
      "low": 24.34000015258789,
      "close": 24.360000610351562,
      "volume": 3380600
    },
    {
      "time": "2026-01-23",
      "open": 24.389999389648438,
      "high": 24.6200008392334,
      "low": 24.350000381469727,
      "close": 24.600000381469727,
      "volume": 2656800
    },
    {
      "time": "2026-01-26",
      "open": 24.799999237060547,
      "high": 25.290000915527344,
      "low": 24.719999313354492,
      "close": 24.850000381469727,
      "volume": 4770100
    },
    {
      "time": "2026-01-27",
      "open": 24.690000534057617,
      "high": 25.229999542236328,
      "low": 24.68000030517578,
      "close": 25.200000762939453,
      "volume": 4313700
    },
    {
      "time": "2026-01-28",
      "open": 25.100000381469727,
      "high": 25.3700008392334,
      "low": 24.3700008392334,
      "close": 24.600000381469727,
      "volume": 3487000
    },
    {
      "time": "2026-01-29",
      "open": 24.700000762939453,
      "high": 25.06999969482422,
      "low": 24.399999618530273,
      "close": 24.440000534057617,
      "volume": 4090800
    },
    {
      "time": "2026-01-30",
      "open": 24.530000686645508,
      "high": 24.670000076293945,
      "low": 24.040000915527344,
      "close": 24.610000610351562,
      "volume": 12901500
    },
    {
      "time": "2026-02-02",
      "open": 24.600000381469727,
      "high": 24.6299991607666,
      "low": 24.260000228881836,
      "close": 24.459999084472656,
      "volume": 5277500
    },
    {
      "time": "2026-02-03",
      "open": 24.309999465942383,
      "high": 25.020000457763672,
      "low": 24.219999313354492,
      "close": 24.6200008392334,
      "volume": 3925900
    },
    {
      "time": "2026-02-04",
      "open": 24.8799991607666,
      "high": 25.450000762939453,
      "low": 24.81999969482422,
      "close": 25.299999237060547,
      "volume": 4229100
    },
    {
      "time": "2026-02-05",
      "open": 25.389999389648438,
      "high": 25.469999313354492,
      "low": 24.959999084472656,
      "close": 25.09000015258789,
      "volume": 3522600
    },
    {
      "time": "2026-02-06",
      "open": 25.149999618530273,
      "high": 25.350000381469727,
      "low": 24.90999984741211,
      "close": 24.93000030517578,
      "volume": 3402900
    },
    {
      "time": "2026-02-09",
      "open": 24.899999618530273,
      "high": 24.959999084472656,
      "low": 24.309999465942383,
      "close": 24.40999984741211,
      "volume": 4422200
    },
    {
      "time": "2026-02-10",
      "open": 24.420000076293945,
      "high": 24.510000228881836,
      "low": 24.18000030517578,
      "close": 24.299999237060547,
      "volume": 4047200
    },
    {
      "time": "2026-02-11",
      "open": 24.010000228881836,
      "high": 24.079999923706055,
      "low": 23.559999465942383,
      "close": 23.950000762939453,
      "volume": 4438700
    },
    {
      "time": "2026-02-12",
      "open": 23.950000762939453,
      "high": 23.979999542236328,
      "low": 23.40999984741211,
      "close": 23.440000534057617,
      "volume": 5806300
    },
    {
      "time": "2026-02-13",
      "open": 23.59000015258789,
      "high": 23.979999542236328,
      "low": 23.59000015258789,
      "close": 23.780000686645508,
      "volume": 3657800
    },
    {
      "time": "2026-02-17",
      "open": 23.739999771118164,
      "high": 23.979999542236328,
      "low": 23.09000015258789,
      "close": 23.440000534057617,
      "volume": 5309000
    },
    {
      "time": "2026-02-18",
      "open": 23.549999237060547,
      "high": 24.520000457763672,
      "low": 23.549999237060547,
      "close": 24.479999542236328,
      "volume": 7272200
    },
    {
      "time": "2026-02-19",
      "open": 24.479999542236328,
      "high": 24.6299991607666,
      "low": 24.31999969482422,
      "close": 24.549999237060547,
      "volume": 4871600
    },
    {
      "time": "2026-02-20",
      "open": 24.649999618530273,
      "high": 25.020000457763672,
      "low": 24.329999923706055,
      "close": 24.989999771118164,
      "volume": 6440100
    },
    {
      "time": "2026-02-23",
      "open": 24.90999984741211,
      "high": 25.360000610351562,
      "low": 24.8700008392334,
      "close": 25.15999984741211,
      "volume": 5616200
    },
    {
      "time": "2026-02-24",
      "open": 25.329999923706055,
      "high": 25.84000015258789,
      "low": 25.309999465942383,
      "close": 25.799999237060547,
      "volume": 5280200
    },
    {
      "time": "2026-02-25",
      "open": 25.610000610351562,
      "high": 25.700000762939453,
      "low": 24.889999389648438,
      "close": 25.309999465942383,
      "volume": 5307200
    },
    {
      "time": "2026-02-26",
      "open": 25.700000762939453,
      "high": 26.219999313354492,
      "low": 24.670000076293945,
      "close": 24.81999969482422,
      "volume": 7347500
    },
    {
      "time": "2026-02-27",
      "open": 24.8700008392334,
      "high": 25.860000610351562,
      "low": 24.81999969482422,
      "close": 25.600000381469727,
      "volume": 6207500
    },
    {
      "time": "2026-03-02",
      "open": 25.420000076293945,
      "high": 25.510000228881836,
      "low": 24.81999969482422,
      "close": 24.81999969482422,
      "volume": 3911400
    },
    {
      "time": "2026-03-03",
      "open": 24.6299991607666,
      "high": 25,
      "low": 24.40999984741211,
      "close": 24.600000381469727,
      "volume": 3946400
    },
    {
      "time": "2026-03-04",
      "open": 24.729999542236328,
      "high": 24.729999542236328,
      "low": 24.260000228881836,
      "close": 24.440000534057617,
      "volume": 3005300
    },
    {
      "time": "2026-03-05",
      "open": 24.329999923706055,
      "high": 24.559999465942383,
      "low": 24.149999618530273,
      "close": 24.190000534057617,
      "volume": 3741200
    },
    {
      "time": "2026-03-06",
      "open": 24.200000762939453,
      "high": 24.549999237060547,
      "low": 23.940000534057617,
      "close": 24.420000076293945,
      "volume": 2839000
    },
    {
      "time": "2026-03-09",
      "open": 24.25,
      "high": 24.420000076293945,
      "low": 23.670000076293945,
      "close": 23.8799991607666,
      "volume": 5473400
    },
    {
      "time": "2026-03-10",
      "open": 23.700000762939453,
      "high": 23.75,
      "low": 23.34000015258789,
      "close": 23.34000015258789,
      "volume": 5609400
    },
    {
      "time": "2026-03-11",
      "open": 23.299999237060547,
      "high": 23.5,
      "low": 22.809999465942383,
      "close": 23.030000686645508,
      "volume": 3831400
    },
    {
      "time": "2026-03-12",
      "open": 22.90999984741211,
      "high": 23.190000534057617,
      "low": 22.65999984741211,
      "close": 22.700000762939453,
      "volume": 3805800
    },
    {
      "time": "2026-03-13",
      "open": 22.889999389648438,
      "high": 22.899999618530273,
      "low": 22.540000915527344,
      "close": 22.639999389648438,
      "volume": 3253300
    },
    {
      "time": "2026-03-16",
      "open": 22.709999084472656,
      "high": 22.860000610351562,
      "low": 22.600000381469727,
      "close": 22.690000534057617,
      "volume": 3846200
    },
    {
      "time": "2026-03-17",
      "open": 22.799999237060547,
      "high": 22.989999771118164,
      "low": 22.6200008392334,
      "close": 22.920000076293945,
      "volume": 3469800
    },
    {
      "time": "2026-03-18",
      "open": 22.579999923706055,
      "high": 22.959999084472656,
      "low": 22.459999084472656,
      "close": 22.709999084472656,
      "volume": 4159600
    },
    {
      "time": "2026-03-19",
      "open": 22.700000762939453,
      "high": 23,
      "low": 22.290000915527344,
      "close": 22.3700008392334,
      "volume": 3661500
    },
    {
      "time": "2026-03-20",
      "open": 22.40999984741211,
      "high": 22.5,
      "low": 22.139999389648438,
      "close": 22.139999389648438,
      "volume": 8899600
    },
    {
      "time": "2026-03-23",
      "open": 22.34000015258789,
      "high": 22.510000228881836,
      "low": 22.100000381469727,
      "close": 22.420000076293945,
      "volume": 4248000
    },
    {
      "time": "2026-03-24",
      "open": 22.5,
      "high": 22.850000381469727,
      "low": 22.299999237060547,
      "close": 22.649999618530273,
      "volume": 4143700
    },
    {
      "time": "2026-03-25",
      "open": 22.84000015258789,
      "high": 23.110000610351562,
      "low": 22.579999923706055,
      "close": 23.049999237060547,
      "volume": 3814100
    },
    {
      "time": "2026-03-26",
      "open": 23,
      "high": 23.170000076293945,
      "low": 22.729999542236328,
      "close": 22.850000381469727,
      "volume": 4752900
    },
    {
      "time": "2026-03-27",
      "open": 22.809999465942383,
      "high": 23.18000030517578,
      "low": 22.799999237060547,
      "close": 23.06999969482422,
      "volume": 4034300
    },
    {
      "time": "2026-03-30",
      "open": 23.110000610351562,
      "high": 23.25,
      "low": 22.920000076293945,
      "close": 23.020000457763672,
      "volume": 4128700
    },
    {
      "time": "2026-03-31",
      "open": 23.100000381469727,
      "high": 23.15999984741211,
      "low": 22.3700008392334,
      "close": 22.649999618530273,
      "volume": 4368000
    },
    {
      "time": "2026-04-01",
      "open": 22.709999084472656,
      "high": 22.709999084472656,
      "low": 21.979999542236328,
      "close": 22.030000686645508,
      "volume": 5321600
    },
    {
      "time": "2026-04-02",
      "open": 22.059999465942383,
      "high": 22.139999389648438,
      "low": 21.65999984741211,
      "close": 22.09000015258789,
      "volume": 4734900
    },
    {
      "time": "2026-04-06",
      "open": 22.049999237060547,
      "high": 22.09000015258789,
      "low": 21.84000015258789,
      "close": 21.860000610351562,
      "volume": 4039300
    },
    {
      "time": "2026-04-07",
      "open": 21.780000686645508,
      "high": 21.84000015258789,
      "low": 21.420000076293945,
      "close": 21.450000762939453,
      "volume": 4866500
    },
    {
      "time": "2026-04-08",
      "open": 21.530000686645508,
      "high": 21.649999618530273,
      "low": 21.3700008392334,
      "close": 21.639999389648438,
      "volume": 5133100
    },
    {
      "time": "2026-04-09",
      "open": 21.049999237060547,
      "high": 21.239999771118164,
      "low": 20.6200008392334,
      "close": 21.1299991607666,
      "volume": 7082100
    },
    {
      "time": "2026-04-10",
      "open": 21.149999618530273,
      "high": 21.18000030517578,
      "low": 20.790000915527344,
      "close": 20.8700008392334,
      "volume": 5357900
    },
    {
      "time": "2026-04-13",
      "open": 20.540000915527344,
      "high": 20.600000381469727,
      "low": 20.31999969482422,
      "close": 20.479999542236328,
      "volume": 5750000
    },
    {
      "time": "2026-04-14",
      "open": 20.360000610351562,
      "high": 20.940000534057617,
      "low": 20.31999969482422,
      "close": 20.760000228881836,
      "volume": 5432000
    },
    {
      "time": "2026-04-15",
      "open": 20.719999313354492,
      "high": 20.780000686645508,
      "low": 20.40999984741211,
      "close": 20.65999984741211,
      "volume": 5190500
    },
    {
      "time": "2026-04-16",
      "open": 20.700000762939453,
      "high": 21.010000228881836,
      "low": 20.649999618530273,
      "close": 20.899999618530273,
      "volume": 4928100
    },
    {
      "time": "2026-04-17",
      "open": 20.860000610351562,
      "high": 21.25,
      "low": 20.84000015258789,
      "close": 21.190000534057617,
      "volume": 5618700
    },
    {
      "time": "2026-04-20",
      "open": 21.15999984741211,
      "high": 21.510000228881836,
      "low": 21.079999923706055,
      "close": 21.329999923706055,
      "volume": 4724900
    },
    {
      "time": "2026-04-21",
      "open": 21.3799991607666,
      "high": 21.6299991607666,
      "low": 21.18000030517578,
      "close": 21.25,
      "volume": 4671900
    },
    {
      "time": "2026-04-22",
      "open": 21.299999237060547,
      "high": 21.530000686645508,
      "low": 21.25,
      "close": 21.43000030517578,
      "volume": 4070300
    },
    {
      "time": "2026-04-23",
      "open": 21.389999389648438,
      "high": 21.799999237060547,
      "low": 21.389999389648438,
      "close": 21.760000228881836,
      "volume": 3993100
    },
    {
      "time": "2026-04-24",
      "open": 21.790000915527344,
      "high": 22.030000686645508,
      "low": 21.459999084472656,
      "close": 21.549999237060547,
      "volume": 4432900
    },
    {
      "time": "2026-04-27",
      "open": 21.489999771118164,
      "high": 21.829999923706055,
      "low": 21.450000762939453,
      "close": 21.469999313354492,
      "volume": 4659300
    },
    {
      "time": "2026-04-28",
      "open": 21.780000686645508,
      "high": 21.959999084472656,
      "low": 21.190000534057617,
      "close": 21.309999465942383,
      "volume": 3435200
    },
    {
      "time": "2026-04-29",
      "open": 21.229999542236328,
      "high": 21.31999969482422,
      "low": 20.799999237060547,
      "close": 20.860000610351562,
      "volume": 4514100
    },
    {
      "time": "2026-04-30",
      "open": 20.84000015258789,
      "high": 21.540000915527344,
      "low": 20.84000015258789,
      "close": 21.469999313354492,
      "volume": 7948800
    },
    {
      "time": "2026-05-01",
      "open": 21.56999969482422,
      "high": 21.639999389648438,
      "low": 21.149999618530273,
      "close": 21.329999923706055,
      "volume": 3549900
    },
    {
      "time": "2026-05-04",
      "open": 21.299999237060547,
      "high": 21.299999237060547,
      "low": 20.520000457763672,
      "close": 20.65999984741211,
      "volume": 4789000
    },
    {
      "time": "2026-05-05",
      "open": 20.649999618530273,
      "high": 21.079999923706055,
      "low": 20.3700008392334,
      "close": 20.93000030517578,
      "volume": 4247800
    },
    {
      "time": "2026-05-06",
      "open": 21,
      "high": 21.06999969482422,
      "low": 20.479999542236328,
      "close": 20.700000762939453,
      "volume": 5815200
    },
    {
      "time": "2026-05-07",
      "open": 20.610000610351562,
      "high": 20.8799991607666,
      "low": 20.530000686645508,
      "close": 20.75,
      "volume": 3622600
    },
    {
      "time": "2026-05-08",
      "open": 20.84000015258789,
      "high": 20.850000381469727,
      "low": 20.420000076293945,
      "close": 20.440000534057617,
      "volume": 4072600
    },
    {
      "time": "2026-05-11",
      "open": 20.450000762939453,
      "high": 20.510000228881836,
      "low": 19.889999389648438,
      "close": 20.15999984741211,
      "volume": 5195700
    },
    {
      "time": "2026-05-12",
      "open": 20.299999237060547,
      "high": 20.440000534057617,
      "low": 19.899999618530273,
      "close": 20.18000030517578,
      "volume": 4589100
    },
    {
      "time": "2026-05-13",
      "open": 20.010000228881836,
      "high": 20.15999984741211,
      "low": 19.809999465942383,
      "close": 19.90999984741211,
      "volume": 3637600
    },
    {
      "time": "2026-05-14",
      "open": 20.010000228881836,
      "high": 20.350000381469727,
      "low": 19.940000534057617,
      "close": 20,
      "volume": 4233700
    },
    {
      "time": "2026-05-15",
      "open": 20.1299991607666,
      "high": 20.290000915527344,
      "low": 19.700000762939453,
      "close": 19.739999771118164,
      "volume": 5432800
    },
    {
      "time": "2026-05-18",
      "open": 19.760000228881836,
      "high": 20.40999984741211,
      "low": 19.719999313354492,
      "close": 20.3799991607666,
      "volume": 5094300
    },
    {
      "time": "2026-05-19",
      "open": 20.450000762939453,
      "high": 20.75,
      "low": 20.170000076293945,
      "close": 20.399999618530273,
      "volume": 4849800
    },
    {
      "time": "2026-05-20",
      "open": 20.280000686645508,
      "high": 20.860000610351562,
      "low": 19.959999084472656,
      "close": 20.760000228881836,
      "volume": 5644100
    },
    {
      "time": "2026-05-21",
      "open": 20.530000686645508,
      "high": 21.1200008392334,
      "low": 20.239999771118164,
      "close": 21.079999923706055,
      "volume": 5010800
    },
    {
      "time": "2026-05-22",
      "open": 21.190000534057617,
      "high": 21.40999984741211,
      "low": 21.059999465942383,
      "close": 21.239999771118164,
      "volume": 4567100
    },
    {
      "time": "2026-05-26",
      "open": 21.079999923706055,
      "high": 21.15999984741211,
      "low": 20.81999969482422,
      "close": 20.889999389648438,
      "volume": 6719800
    },
    {
      "time": "2026-05-27",
      "open": 20.959999084472656,
      "high": 21.309999465942383,
      "low": 20.899999618530273,
      "close": 20.959999084472656,
      "volume": 7087100
    },
    {
      "time": "2026-05-28",
      "open": 22.969999313354492,
      "high": 23.889999389648438,
      "low": 22.389999389648438,
      "close": 23.59000015258789,
      "volume": 11288400
    },
    {
      "time": "2026-05-29",
      "open": 23.3700008392334,
      "high": 23.8700008392334,
      "low": 23.18000030517578,
      "close": 23.229999542236328,
      "volume": 38918100
    },
    {
      "time": "2026-06-01",
      "open": 23.229999542236328,
      "high": 23.399999618530273,
      "low": 23.030000686645508,
      "close": 23.350000381469727,
      "volume": 6428600
    },
    {
      "time": "2026-06-02",
      "open": 23.25,
      "high": 23.530000686645508,
      "low": 23.1200008392334,
      "close": 23.350000381469727,
      "volume": 4594300
    },
    {
      "time": "2026-06-03",
      "open": 23.31999969482422,
      "high": 23.549999237060547,
      "low": 22.899999618530273,
      "close": 23.1299991607666,
      "volume": 4475500
    },
    {
      "time": "2026-06-04",
      "open": 23.3799991607666,
      "high": 23.549999237060547,
      "low": 22.920000076293945,
      "close": 23.290000915527344,
      "volume": 5446800
    },
    {
      "time": "2026-06-05",
      "open": 23.479999542236328,
      "high": 23.729999542236328,
      "low": 23.309999465942383,
      "close": 23.6200008392334,
      "volume": 4371700
    },
    {
      "time": "2026-06-08",
      "open": 23.459999084472656,
      "high": 24.06999969482422,
      "low": 23.3700008392334,
      "close": 23.639999389648438,
      "volume": 4398600
    },
    {
      "time": "2026-06-09",
      "open": 23.639999389648438,
      "high": 24.18000030517578,
      "low": 23.530000686645508,
      "close": 23.979999542236328,
      "volume": 5457300
    },
    {
      "time": "2026-06-10",
      "open": 24.260000228881836,
      "high": 24.549999237060547,
      "low": 24.100000381469727,
      "close": 24.290000915527344,
      "volume": 4011500
    },
    {
      "time": "2026-06-11",
      "open": 24.260000228881836,
      "high": 24.600000381469727,
      "low": 24.18000030517578,
      "close": 24.440000534057617,
      "volume": 3050200
    },
    {
      "time": "2026-06-12",
      "open": 24.40999984741211,
      "high": 24.81999969482422,
      "low": 24.299999237060547,
      "close": 24.75,
      "volume": 2648100
    },
    {
      "time": "2026-06-15",
      "open": 24.600000381469727,
      "high": 24.719999313354492,
      "low": 24.459999084472656,
      "close": 24.579999923706055,
      "volume": 3878400
    },
    {
      "time": "2026-06-16",
      "open": 24.6200008392334,
      "high": 25,
      "low": 24.549999237060547,
      "close": 24.649999618530273,
      "volume": 3377000
    },
    {
      "time": "2026-06-17",
      "open": 24.5,
      "high": 24.760000228881836,
      "low": 24.139999389648438,
      "close": 24.329999923706055,
      "volume": 2940000
    },
    {
      "time": "2026-06-18",
      "open": 24.34000015258789,
      "high": 24.450000762939453,
      "low": 24.020000457763672,
      "close": 24.15999984741211,
      "volume": 6309400
    },
    {
      "time": "2026-06-22",
      "open": 24.09000015258789,
      "high": 24.469999313354492,
      "low": 23.93000030517578,
      "close": 24.110000610351562,
      "volume": 4360800
    },
    {
      "time": "2026-06-23",
      "open": 24.360000610351562,
      "high": 24.799999237060547,
      "low": 24.360000610351562,
      "close": 24.719999313354492,
      "volume": 3447100
    },
    {
      "time": "2026-06-24",
      "open": 24.899999618530273,
      "high": 25.670000076293945,
      "low": 24.8700008392334,
      "close": 25.549999237060547,
      "volume": 6409500
    },
    {
      "time": "2026-06-25",
      "open": 25.68000030517578,
      "high": 26.200000762939453,
      "low": 25.59000015258789,
      "close": 26.020000457763672,
      "volume": 4565600
    },
    {
      "time": "2026-06-26",
      "open": 26.190000534057617,
      "high": 26.600000381469727,
      "low": 26.1200008392334,
      "close": 26.510000228881836,
      "volume": 7638700
    },
    {
      "time": "2026-06-29",
      "open": 26.3700008392334,
      "high": 26.579999923706055,
      "low": 26.110000610351562,
      "close": 26.309999465942383,
      "volume": 4018600
    },
    {
      "time": "2026-06-30",
      "open": 25.979999542236328,
      "high": 26.079999923706055,
      "low": 24.790000915527344,
      "close": 24.81999969482422,
      "volume": 4960900
    },
    {
      "time": "2026-07-01",
      "open": 24.979999542236328,
      "high": 25.290000915527344,
      "low": 24.68000030517578,
      "close": 24.8799991607666,
      "volume": 4670100
    },
    {
      "time": "2026-07-02",
      "open": 24.950000762939453,
      "high": 25.149999618530273,
      "low": 24.649999618530273,
      "close": 25,
      "volume": 4140800
    },
    {
      "time": "2026-07-06",
      "open": 24.8700008392334,
      "high": 24.920000076293945,
      "low": 23.969999313354492,
      "close": 24.280000686645508,
      "volume": 5344300
    },
    {
      "time": "2026-07-07",
      "open": 24.700000762939453,
      "high": 25.09000015258789,
      "low": 24.610000610351562,
      "close": 24.700000762939453,
      "volume": 3779300
    },
    {
      "time": "2026-07-08",
      "open": 24.829999923706055,
      "high": 24.829999923706055,
      "low": 24.389999389648438,
      "close": 24.540000915527344,
      "volume": 3748700
    },
    {
      "time": "2026-07-09",
      "open": 24.389999389648438,
      "high": 24.440000534057617,
      "low": 24.15999984741211,
      "close": 24.329999923706055,
      "volume": 4188200
    },
    {
      "time": "2026-07-10",
      "open": 24.389999389648438,
      "high": 24.920000076293945,
      "low": 24.299999237060547,
      "close": 24.729999542236328,
      "volume": 2651200
    },
    {
      "time": "2026-07-13",
      "open": 24.510000228881836,
      "high": 24.75,
      "low": 24.389999389648438,
      "close": 24.459999084472656,
      "volume": 3429000
    },
    {
      "time": "2026-07-14",
      "open": 24.440000534057617,
      "high": 24.84000015258789,
      "low": 24.219999313354492,
      "close": 24.809999465942383,
      "volume": 4034500
    },
    {
      "time": "2026-07-15",
      "open": 24.899999618530273,
      "high": 25.549999237060547,
      "low": 24.770000457763672,
      "close": 25.149999618530273,
      "volume": 4589200
    },
    {
      "time": "2026-07-16",
      "open": 25.350000381469727,
      "high": 25.8700008392334,
      "low": 25.329999923706055,
      "close": 25.709999084472656,
      "volume": 3918600
    },
    {
      "time": "2026-07-17",
      "open": 26,
      "high": 26.209999084472656,
      "low": 25.239999771118164,
      "close": 25.389999389648438,
      "volume": 3075000
    },
    {
      "time": "2026-07-20",
      "open": 25.31999969482422,
      "high": 25.389999389648438,
      "low": 25.110000610351562,
      "close": 25.280000686645508,
      "volume": 3098100
    },
    {
      "time": "2026-07-21",
      "open": 25.059999465942383,
      "high": 25.25,
      "low": 24.8799991607666,
      "close": 25.110000610351562,
      "volume": 2660900
    },
    {
      "time": "2026-07-22",
      "open": 25.3799991607666,
      "high": 25.43000030517578,
      "low": 25.06999969482422,
      "close": 25.209999084472656,
      "volume": 2373100
    },
    {
      "time": "2026-07-23",
      "open": 24.860000610351562,
      "high": 25.079999923706055,
      "low": 24.729999542236328,
      "close": 25.020000457763672,
      "volume": 2903500
    },
    {
      "time": "2026-07-24",
      "open": 24.93000030517578,
      "high": 25.440000534057617,
      "low": 24.799999237060547,
      "close": 25.309999465942383,
      "volume": 2468100
    },
    {
      "time": "2026-07-27",
      "open": 25.450000762939453,
      "high": 26.149999618530273,
      "low": 25.350000381469727,
      "close": 26.049999237060547,
      "volume": 3289900
    },
    {
      "time": "2026-07-28",
      "open": 26.3799991607666,
      "high": 26.43000030517578,
      "low": 25.549999237060547,
      "close": 25.559999465942383,
      "volume": 5126700
    },
    {
      "time": "2026-07-29",
      "open": 25.420000076293945,
      "high": 26.170000076293945,
      "low": 25.350000381469727,
      "close": 25.799999237060547,
      "volume": 4305000
    },
    {
      "time": "2026-07-30",
      "open": 25.420000076293945,
      "high": 25.479999542236328,
      "low": 24.829999923706055,
      "close": 25.3700008392334,
      "volume": 4169000
    },
    {
      "time": "2026-07-31",
      "open": 25.25,
      "high": 25.280000686645508,
      "low": 25,
      "close": 25.010000228881836,
      "volume": 5964900
    },
    {
      "time": "2026-08-03",
      "open": 25.139999389648438,
      "high": 25.43000030517578,
      "low": 25.06999969482422,
      "close": 25.229999542236328,
      "volume": 3089100
    },
    {
      "time": "2026-08-04",
      "open": 25.030000686645508,
      "high": 25.399999618530273,
      "low": 24.84000015258789,
      "close": 25.34000015258789,
      "volume": 2896100
    },
    {
      "time": "2026-08-05",
      "open": 25.43000030517578,
      "high": 25.469999313354492,
      "low": 25.100000381469727,
      "close": 25.229999542236328,
      "volume": 2430200
    },
    {
      "time": "2026-08-06",
      "open": 25.25,
      "high": 25.31999969482422,
      "low": 24.940000534057617,
      "close": 25.09000015258789,
      "volume": 3125100
    },
    {
      "time": "2026-08-07",
      "open": 25.059999465942383,
      "high": 25.389999389648438,
      "low": 24.940000534057617,
      "close": 25.020000457763672,
      "volume": 2209300
    },
    {
      "time": "2026-08-10",
      "open": 24.950000762939453,
      "high": 25.079999923706055,
      "low": 24.579999923706055,
      "close": 24.700000762939453,
      "volume": 2644900
    },
    {
      "time": "2026-08-11",
      "open": 24.600000381469727,
      "high": 24.6299991607666,
      "low": 24.209999084472656,
      "close": 24.299999237060547,
      "volume": 2971500
    },
    {
      "time": "2026-08-12",
      "open": 24.09000015258789,
      "high": 24.459999084472656,
      "low": 23.920000076293945,
      "close": 24.389999389648438,
      "volume": 3351100
    },
    {
      "time": "2026-08-13",
      "open": 24.510000228881836,
      "high": 24.739999771118164,
      "low": 24.43000030517578,
      "close": 24.440000534057617,
      "volume": 3084900
    },
    {
      "time": "2026-08-14",
      "open": 24.420000076293945,
      "high": 24.6200008392334,
      "low": 24.329999923706055,
      "close": 24.540000915527344,
      "volume": 3322700
    },
    {
      "time": "2026-08-17",
      "open": 24.309999465942383,
      "high": 24.56999969482422,
      "low": 23.969999313354492,
      "close": 24.020000457763672,
      "volume": 4807200
    },
    {
      "time": "2026-08-18",
      "open": 24.469999313354492,
      "high": 24.540000915527344,
      "low": 24.15999984741211,
      "close": 24.34000015258789,
      "volume": 4135900
    },
    {
      "time": "2026-08-19",
      "open": 24.600000381469727,
      "high": 24.84000015258789,
      "low": 24.3700008392334,
      "close": 24.40999984741211,
      "volume": 4315500
    },
    {
      "time": "2026-08-20",
      "open": 24.25,
      "high": 24.40999984741211,
      "low": 23.969999313354492,
      "close": 24.079999923706055,
      "volume": 3444600
    },
    {
      "time": "2026-08-21",
      "open": 24.09000015258789,
      "high": 24.170000076293945,
      "low": 23.760000228881836,
      "close": 23.8799991607666,
      "volume": 3524200
    },
    {
      "time": "2026-08-24",
      "open": 24.059999465942383,
      "high": 24.219999313354492,
      "low": 23.889999389648438,
      "close": 24.09000015258789,
      "volume": 3973900
    },
    {
      "time": "2026-08-25",
      "open": 23.8799991607666,
      "high": 24,
      "low": 23.639999389648438,
      "close": 23.780000686645508,
      "volume": 4273000
    },
    {
      "time": "2026-08-26",
      "open": 23.84000015258789,
      "high": 24.059999465942383,
      "low": 23.489999771118164,
      "close": 23.709999084472656,
      "volume": 9283100
    },
    {
      "time": "2026-08-27",
      "open": 23,
      "high": 23.389999389648438,
      "low": 21.270000457763672,
      "close": 21.280000686645508,
      "volume": 18585600
    },
    {
      "time": "2026-08-28",
      "open": 21.290000915527344,
      "high": 21.579999923706055,
      "low": 21.139999389648438,
      "close": 21.56999969482422,
      "volume": 10643000
    },
    {
      "time": "2026-08-31",
      "open": 21.540000915527344,
      "high": 21.959999084472656,
      "low": 21.510000228881836,
      "close": 21.850000381469727,
      "volume": 7476400
    },
    {
      "time": "2026-09-01",
      "open": 21.969999313354492,
      "high": 22.09000015258789,
      "low": 21.809999465942383,
      "close": 21.989999771118164,
      "volume": 5550600
    },
    {
      "time": "2026-09-02",
      "open": 22.110000610351562,
      "high": 22.399999618530273,
      "low": 21.93000030517578,
      "close": 22.049999237060547,
      "volume": 4523600
    },
    {
      "time": "2026-09-03",
      "open": 21.989999771118164,
      "high": 22.079999923706055,
      "low": 21.649999618530273,
      "close": 21.68000030517578,
      "volume": 4993400
    },
    {
      "time": "2026-09-04",
      "open": 21.559999465942383,
      "high": 21.8700008392334,
      "low": 21.510000228881836,
      "close": 21.540000915527344,
      "volume": 3815000
    },
    {
      "time": "2026-09-08",
      "open": 21.600000381469727,
      "high": 21.6200008392334,
      "low": 21.110000610351562,
      "close": 21.209999084472656,
      "volume": 4516400
    },
    {
      "time": "2026-09-09",
      "open": 21.15999984741211,
      "high": 21.290000915527344,
      "low": 20.899999618530273,
      "close": 20.969999313354492,
      "volume": 4215800
    },
    {
      "time": "2026-09-10",
      "open": 21,
      "high": 21.040000915527344,
      "low": 20.75,
      "close": 20.84000015258789,
      "volume": 4184800
    },
    {
      "time": "2026-09-11",
      "open": 20.950000762939453,
      "high": 20.959999084472656,
      "low": 20.440000534057617,
      "close": 20.56999969482422,
      "volume": 4560500
    },
    {
      "time": "2026-09-14",
      "open": 20.84000015258789,
      "high": 21.125,
      "low": 20.81999969482422,
      "close": 20.9950008392334,
      "volume": 1968680
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 23.46059982299805
    },
    {
      "time": "2025-11-24",
      "value": 23.417999839782716
    },
    {
      "time": "2025-11-25",
      "value": 23.377199821472168
    },
    {
      "time": "2025-11-26",
      "value": 23.343999824523927
    },
    {
      "time": "2025-11-28",
      "value": 23.308999824523926
    },
    {
      "time": "2025-12-01",
      "value": 23.27859981536865
    },
    {
      "time": "2025-12-02",
      "value": 23.254199829101562
    },
    {
      "time": "2025-12-03",
      "value": 23.230799827575684
    },
    {
      "time": "2025-12-04",
      "value": 23.219799842834473
    },
    {
      "time": "2025-12-05",
      "value": 23.218399848937988
    },
    {
      "time": "2025-12-08",
      "value": 23.200999870300294
    },
    {
      "time": "2025-12-09",
      "value": 23.180799865722655
    },
    {
      "time": "2025-12-10",
      "value": 23.160799865722655
    },
    {
      "time": "2025-12-11",
      "value": 23.1389998626709
    },
    {
      "time": "2025-12-12",
      "value": 23.12679985046387
    },
    {
      "time": "2025-12-15",
      "value": 23.113999862670898
    },
    {
      "time": "2025-12-16",
      "value": 23.100999870300292
    },
    {
      "time": "2025-12-17",
      "value": 23.100799865722657
    },
    {
      "time": "2025-12-18",
      "value": 23.102999877929687
    },
    {
      "time": "2025-12-19",
      "value": 23.100999870300292
    },
    {
      "time": "2025-12-22",
      "value": 23.108799896240235
    },
    {
      "time": "2025-12-23",
      "value": 23.119599914550783
    },
    {
      "time": "2025-12-24",
      "value": 23.128199920654296
    },
    {
      "time": "2025-12-26",
      "value": 23.140399932861328
    },
    {
      "time": "2025-12-29",
      "value": 23.148799934387206
    },
    {
      "time": "2025-12-30",
      "value": 23.147799911499025
    },
    {
      "time": "2025-12-31",
      "value": 23.14259994506836
    },
    {
      "time": "2026-01-02",
      "value": 23.128799934387207
    },
    {
      "time": "2026-01-05",
      "value": 23.104999923706053
    },
    {
      "time": "2026-01-06",
      "value": 23.086599922180177
    },
    {
      "time": "2026-01-07",
      "value": 23.05679992675781
    },
    {
      "time": "2026-01-08",
      "value": 23.039399948120117
    },
    {
      "time": "2026-01-09",
      "value": 23.03099994659424
    },
    {
      "time": "2026-01-12",
      "value": 23.058199958801268
    },
    {
      "time": "2026-01-13",
      "value": 23.102399940490724
    },
    {
      "time": "2026-01-14",
      "value": 23.160399932861328
    },
    {
      "time": "2026-01-15",
      "value": 23.22519992828369
    },
    {
      "time": "2026-01-16",
      "value": 23.27799991607666
    },
    {
      "time": "2026-01-20",
      "value": 23.338199920654297
    },
    {
      "time": "2026-01-21",
      "value": 23.392399940490723
    },
    {
      "time": "2026-01-22",
      "value": 23.438999938964844
    },
    {
      "time": "2026-01-23",
      "value": 23.487999954223632
    },
    {
      "time": "2026-01-26",
      "value": 23.53479995727539
    },
    {
      "time": "2026-01-27",
      "value": 23.593399963378907
    },
    {
      "time": "2026-01-28",
      "value": 23.632199974060057
    },
    {
      "time": "2026-01-29",
      "value": 23.668199996948243
    },
    {
      "time": "2026-01-30",
      "value": 23.714799995422364
    },
    {
      "time": "2026-02-02",
      "value": 23.757599983215332
    },
    {
      "time": "2026-02-03",
      "value": 23.80619998931885
    },
    {
      "time": "2026-02-04",
      "value": 23.865799980163573
    },
    {
      "time": "2026-02-05",
      "value": 23.91379997253418
    },
    {
      "time": "2026-02-06",
      "value": 23.9603999710083
    },
    {
      "time": "2026-02-09",
      "value": 23.988999977111817
    },
    {
      "time": "2026-02-10",
      "value": 24.0103999710083
    },
    {
      "time": "2026-02-11",
      "value": 24.025200004577638
    },
    {
      "time": "2026-02-12",
      "value": 24.02800003051758
    },
    {
      "time": "2026-02-13",
      "value": 24.04180004119873
    },
    {
      "time": "2026-02-17",
      "value": 24.04520004272461
    },
    {
      "time": "2026-02-18",
      "value": 24.051600036621092
    },
    {
      "time": "2026-02-19",
      "value": 24.055800018310546
    },
    {
      "time": "2026-02-20",
      "value": 24.078600006103514
    },
    {
      "time": "2026-02-23",
      "value": 24.109200019836425
    },
    {
      "time": "2026-02-24",
      "value": 24.150400009155273
    },
    {
      "time": "2026-02-25",
      "value": 24.18240001678467
    },
    {
      "time": "2026-02-26",
      "value": 24.19780002593994
    },
    {
      "time": "2026-02-27",
      "value": 24.229800033569337
    },
    {
      "time": "2026-03-02",
      "value": 24.25300003051758
    },
    {
      "time": "2026-03-03",
      "value": 24.265200042724608
    },
    {
      "time": "2026-03-04",
      "value": 24.27400005340576
    },
    {
      "time": "2026-03-05",
      "value": 24.284400062561033
    },
    {
      "time": "2026-03-06",
      "value": 24.290400047302246
    },
    {
      "time": "2026-03-09",
      "value": 24.28620002746582
    },
    {
      "time": "2026-03-10",
      "value": 24.266000022888182
    },
    {
      "time": "2026-03-11",
      "value": 24.241400032043458
    },
    {
      "time": "2026-03-12",
      "value": 24.212000045776367
    },
    {
      "time": "2026-03-13",
      "value": 24.18520004272461
    },
    {
      "time": "2026-03-16",
      "value": 24.16500003814697
    },
    {
      "time": "2026-03-17",
      "value": 24.155600051879883
    },
    {
      "time": "2026-03-18",
      "value": 24.150600051879884
    },
    {
      "time": "2026-03-19",
      "value": 24.141000061035157
    },
    {
      "time": "2026-03-20",
      "value": 24.137000045776368
    },
    {
      "time": "2026-03-23",
      "value": 24.12800003051758
    },
    {
      "time": "2026-03-24",
      "value": 24.116400032043458
    },
    {
      "time": "2026-03-25",
      "value": 24.120400009155272
    },
    {
      "time": "2026-03-26",
      "value": 24.107400016784666
    },
    {
      "time": "2026-03-27",
      "value": 24.07900001525879
    },
    {
      "time": "2026-03-30",
      "value": 24.045000038146974
    },
    {
      "time": "2026-03-31",
      "value": 24.013600044250488
    },
    {
      "time": "2026-04-01",
      "value": 23.963000068664552
    },
    {
      "time": "2026-04-02",
      "value": 23.91620006561279
    },
    {
      "time": "2026-04-06",
      "value": 23.866200065612794
    },
    {
      "time": "2026-04-07",
      "value": 23.803200073242188
    },
    {
      "time": "2026-04-08",
      "value": 23.73900005340576
    },
    {
      "time": "2026-04-09",
      "value": 23.657600021362306
    },
    {
      "time": "2026-04-10",
      "value": 23.583000030517578
    },
    {
      "time": "2026-04-13",
      "value": 23.503800010681154
    },
    {
      "time": "2026-04-14",
      "value": 23.426800003051756
    },
    {
      "time": "2026-04-15",
      "value": 23.350800018310547
    },
    {
      "time": "2026-04-16",
      "value": 23.276399993896483
    },
    {
      "time": "2026-04-17",
      "value": 23.194200019836426
    },
    {
      "time": "2026-04-20",
      "value": 23.119000015258788
    },
    {
      "time": "2026-04-21",
      "value": 23.045400009155273
    },
    {
      "time": "2026-04-22",
      "value": 22.985800018310545
    },
    {
      "time": "2026-04-23",
      "value": 22.935000038146974
    },
    {
      "time": "2026-04-24",
      "value": 22.887000007629396
    },
    {
      "time": "2026-04-27",
      "value": 22.847599983215332
    },
    {
      "time": "2026-04-28",
      "value": 22.79819995880127
    },
    {
      "time": "2026-04-29",
      "value": 22.74659996032715
    },
    {
      "time": "2026-04-30",
      "value": 22.68639995574951
    },
    {
      "time": "2026-05-01",
      "value": 22.62199996948242
    },
    {
      "time": "2026-05-04",
      "value": 22.5353999710083
    },
    {
      "time": "2026-05-05",
      "value": 22.450799980163573
    },
    {
      "time": "2026-05-06",
      "value": 22.348800010681153
    },
    {
      "time": "2026-05-07",
      "value": 22.257600021362304
    },
    {
      "time": "2026-05-08",
      "value": 22.170000038146974
    },
    {
      "time": "2026-05-11",
      "value": 22.06120002746582
    },
    {
      "time": "2026-05-12",
      "value": 21.96840003967285
    },
    {
      "time": "2026-05-13",
      "value": 21.8746000289917
    },
    {
      "time": "2026-05-14",
      "value": 21.785800018310546
    },
    {
      "time": "2026-05-15",
      "value": 21.69680000305176
    },
    {
      "time": "2026-05-18",
      "value": 21.61599998474121
    },
    {
      "time": "2026-05-19",
      "value": 21.546399993896486
    },
    {
      "time": "2026-05-20",
      "value": 21.494799995422362
    },
    {
      "time": "2026-05-21",
      "value": 21.455799980163576
    },
    {
      "time": "2026-05-22",
      "value": 21.42659996032715
    },
    {
      "time": "2026-05-26",
      "value": 21.39159996032715
    },
    {
      "time": "2026-05-27",
      "value": 21.356999931335448
    },
    {
      "time": "2026-05-28",
      "value": 21.37039993286133
    },
    {
      "time": "2026-05-29",
      "value": 21.3807999420166
    },
    {
      "time": "2026-06-01",
      "value": 21.40039993286133
    },
    {
      "time": "2026-06-02",
      "value": 21.424599952697754
    },
    {
      "time": "2026-06-03",
      "value": 21.438799934387205
    },
    {
      "time": "2026-06-04",
      "value": 21.451599960327147
    },
    {
      "time": "2026-06-05",
      "value": 21.462999992370605
    },
    {
      "time": "2026-06-08",
      "value": 21.47879997253418
    },
    {
      "time": "2026-06-09",
      "value": 21.49699996948242
    },
    {
      "time": "2026-06-10",
      "value": 21.522399978637694
    },
    {
      "time": "2026-06-11",
      "value": 21.558199996948243
    },
    {
      "time": "2026-06-12",
      "value": 21.612599983215333
    },
    {
      "time": "2026-06-15",
      "value": 21.662399978637694
    },
    {
      "time": "2026-06-16",
      "value": 21.718199958801268
    },
    {
      "time": "2026-06-17",
      "value": 21.7757999420166
    },
    {
      "time": "2026-06-18",
      "value": 21.826199951171876
    },
    {
      "time": "2026-06-22",
      "value": 21.885799980163576
    },
    {
      "time": "2026-06-23",
      "value": 21.962799949645998
    },
    {
      "time": "2026-06-24",
      "value": 22.06419994354248
    },
    {
      "time": "2026-06-25",
      "value": 22.169399948120116
    },
    {
      "time": "2026-06-26",
      "value": 22.286399955749513
    },
    {
      "time": "2026-06-29",
      "value": 22.394599952697753
    },
    {
      "time": "2026-06-30",
      "value": 22.467199935913087
    },
    {
      "time": "2026-07-01",
      "value": 22.538199920654296
    },
    {
      "time": "2026-07-02",
      "value": 22.613199920654296
    },
    {
      "time": "2026-07-06",
      "value": 22.67019992828369
    },
    {
      "time": "2026-07-07",
      "value": 22.728999938964844
    },
    {
      "time": "2026-07-08",
      "value": 22.78879997253418
    },
    {
      "time": "2026-07-09",
      "value": 22.845999984741212
    },
    {
      "time": "2026-07-10",
      "value": 22.91439998626709
    },
    {
      "time": "2026-07-13",
      "value": 22.986399955749512
    },
    {
      "time": "2026-07-14",
      "value": 23.05319995880127
    },
    {
      "time": "2026-07-15",
      "value": 23.129599952697752
    },
    {
      "time": "2026-07-16",
      "value": 23.230599937438964
    },
    {
      "time": "2026-07-17",
      "value": 23.319799919128418
    },
    {
      "time": "2026-07-20",
      "value": 23.411399917602537
    },
    {
      "time": "2026-07-21",
      "value": 23.498599929809572
    },
    {
      "time": "2026-07-22",
      "value": 23.59399990081787
    },
    {
      "time": "2026-07-23",
      "value": 23.691199913024903
    },
    {
      "time": "2026-07-24",
      "value": 23.793799896240234
    },
    {
      "time": "2026-07-27",
      "value": 23.916599884033204
    },
    {
      "time": "2026-07-28",
      "value": 24.027799873352052
    },
    {
      "time": "2026-07-29",
      "value": 24.148999862670898
    },
    {
      "time": "2026-07-30",
      "value": 24.248799896240236
    },
    {
      "time": "2026-07-31",
      "value": 24.340999908447266
    },
    {
      "time": "2026-08-03",
      "value": 24.430399894714355
    },
    {
      "time": "2026-08-04",
      "value": 24.515599899291992
    },
    {
      "time": "2026-08-05",
      "value": 24.595399894714355
    },
    {
      "time": "2026-08-06",
      "value": 24.679399909973146
    },
    {
      "time": "2026-08-07",
      "value": 24.760599937438965
    },
    {
      "time": "2026-08-10",
      "value": 24.782799949645995
    },
    {
      "time": "2026-08-11",
      "value": 24.804199943542482
    },
    {
      "time": "2026-08-12",
      "value": 24.824999923706056
    },
    {
      "time": "2026-08-13",
      "value": 24.84679992675781
    },
    {
      "time": "2026-08-14",
      "value": 24.874999961853028
    },
    {
      "time": "2026-08-17",
      "value": 24.889599952697754
    },
    {
      "time": "2026-08-18",
      "value": 24.903999938964844
    },
    {
      "time": "2026-08-19",
      "value": 24.919399948120116
    },
    {
      "time": "2026-08-20",
      "value": 24.92139995574951
    },
    {
      "time": "2026-08-21",
      "value": 24.913199920654296
    },
    {
      "time": "2026-08-24",
      "value": 24.906199913024903
    },
    {
      "time": "2026-08-25",
      "value": 24.886799926757813
    },
    {
      "time": "2026-08-26",
      "value": 24.869399909973144
    },
    {
      "time": "2026-08-27",
      "value": 24.80199993133545
    },
    {
      "time": "2026-08-28",
      "value": 24.746799926757813
    },
    {
      "time": "2026-08-31",
      "value": 24.700599937438966
    },
    {
      "time": "2026-09-01",
      "value": 24.658199920654297
    },
    {
      "time": "2026-09-02",
      "value": 24.604799919128418
    },
    {
      "time": "2026-09-03",
      "value": 24.527399940490724
    },
    {
      "time": "2026-09-04",
      "value": 24.437799949645996
    },
    {
      "time": "2026-09-08",
      "value": 24.331799926757814
    },
    {
      "time": "2026-09-09",
      "value": 24.224999923706054
    },
    {
      "time": "2026-09-10",
      "value": 24.145399932861327
    },
    {
      "time": "2026-09-11",
      "value": 24.05919994354248
    },
    {
      "time": "2026-09-14",
      "value": 23.979099960327147
    }
  ],
  "analysis": null
}