{
  "ok": true,
  "cached": false,
  "ticker": "HY",
  "price": 33.12,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-05",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-31",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 Stock Under $50 to Target This Week and 2 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-stock-under-50-target-174730061.html",
      "published": "2026-09-14"
    },
    {
      "title": "Here's Why Hyster-Yale (HY) Fell More Than Broader Market",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-hyster-yale-hy-220005856.html",
      "published": "2026-09-09"
    },
    {
      "title": "Wall Street Analysts See Hyster-Yale (HY) as a Buy: Should You Invest?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wall-street-analysts-see-hyster-133002959.html",
      "published": "2026-09-08"
    },
    {
      "title": "Hyster-Yale’s (HY) Bookings Boom Meets A Widening Loss",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hyster-yale-hy-bookings-boom-041649610.html",
      "published": "2026-09-08"
    },
    {
      "title": "Hyster-Yale Materials Handling (HY): Buy, Sell, or Hold Post Q2 Earnings?",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hyster-yale-materials-handling-hy-155700093.html",
      "published": "2026-08-13"
    },
    {
      "title": "5 Revealing Analyst Questions From Hyster-Yale Materials Handling’s Q2 Earnings Call",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/5-revealing-analyst-questions-hyster-234900836.html",
      "published": "2026-08-12"
    },
    {
      "title": "HYSTER-YALE DECLARES QUARTERLY DIVIDEND",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hyster-yale-declares-quarterly-dividend-185000161.html",
      "published": "2026-08-12"
    },
    {
      "title": "Hyster supplies battery electric ReachStacker to Inland Terminals Group in the Netherlands",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/energy/articles/hyster-supplies-battery-electric-reachstacker-090000638.html",
      "published": "2026-08-12"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 35.630001068115234,
      "high": 36.369998931884766,
      "low": 35.630001068115234,
      "close": 36,
      "volume": 41300
    },
    {
      "time": "2025-09-16",
      "open": 36.130001068115234,
      "high": 36.130001068115234,
      "low": 35.630001068115234,
      "close": 35.90999984741211,
      "volume": 67800
    },
    {
      "time": "2025-09-17",
      "open": 35.77000045776367,
      "high": 37.790000915527344,
      "low": 35.77000045776367,
      "close": 36.04999923706055,
      "volume": 151200
    },
    {
      "time": "2025-09-18",
      "open": 36.34000015258789,
      "high": 38.0099983215332,
      "low": 36.08000183105469,
      "close": 37.970001220703125,
      "volume": 115400
    },
    {
      "time": "2025-09-19",
      "open": 38.04999923706055,
      "high": 38.150001525878906,
      "low": 36.630001068115234,
      "close": 36.630001068115234,
      "volume": 161900
    },
    {
      "time": "2025-09-22",
      "open": 36.470001220703125,
      "high": 37.310001373291016,
      "low": 36.02000045776367,
      "close": 37.099998474121094,
      "volume": 125800
    },
    {
      "time": "2025-09-23",
      "open": 37.16999816894531,
      "high": 37.970001220703125,
      "low": 37.09000015258789,
      "close": 37.34000015258789,
      "volume": 132100
    },
    {
      "time": "2025-09-24",
      "open": 37.52000045776367,
      "high": 37.83000183105469,
      "low": 36.83000183105469,
      "close": 37.150001525878906,
      "volume": 56400
    },
    {
      "time": "2025-09-25",
      "open": 37.02000045776367,
      "high": 37.029998779296875,
      "low": 35.900001525878906,
      "close": 36.11000061035156,
      "volume": 58300
    },
    {
      "time": "2025-09-26",
      "open": 36.09000015258789,
      "high": 37.16999816894531,
      "low": 36.09000015258789,
      "close": 37.13999938964844,
      "volume": 64400
    },
    {
      "time": "2025-09-29",
      "open": 37.33000183105469,
      "high": 37.52000045776367,
      "low": 36.34000015258789,
      "close": 36.61000061035156,
      "volume": 46100
    },
    {
      "time": "2025-09-30",
      "open": 36.5,
      "high": 37.08000183105469,
      "low": 36.2400016784668,
      "close": 36.86000061035156,
      "volume": 54500
    },
    {
      "time": "2025-10-01",
      "open": 36.45000076293945,
      "high": 37.209999084472656,
      "low": 36.220001220703125,
      "close": 36.939998626708984,
      "volume": 42900
    },
    {
      "time": "2025-10-02",
      "open": 36.939998626708984,
      "high": 37.27000045776367,
      "low": 36.290000915527344,
      "close": 36.63999938964844,
      "volume": 49500
    },
    {
      "time": "2025-10-03",
      "open": 36.72999954223633,
      "high": 37.619998931884766,
      "low": 36.61000061035156,
      "close": 36.720001220703125,
      "volume": 40200
    },
    {
      "time": "2025-10-06",
      "open": 36.77000045776367,
      "high": 37.43000030517578,
      "low": 35.90999984741211,
      "close": 36.060001373291016,
      "volume": 62000
    },
    {
      "time": "2025-10-07",
      "open": 36.08000183105469,
      "high": 36.349998474121094,
      "low": 35,
      "close": 35.029998779296875,
      "volume": 72000
    },
    {
      "time": "2025-10-08",
      "open": 35.400001525878906,
      "high": 36.11000061035156,
      "low": 35.13999938964844,
      "close": 36.04999923706055,
      "volume": 55200
    },
    {
      "time": "2025-10-09",
      "open": 36.040000915527344,
      "high": 36.040000915527344,
      "low": 35.310001373291016,
      "close": 35.349998474121094,
      "volume": 41000
    },
    {
      "time": "2025-10-10",
      "open": 35.439998626708984,
      "high": 35.63999938964844,
      "low": 34.119998931884766,
      "close": 34.150001525878906,
      "volume": 53300
    },
    {
      "time": "2025-10-13",
      "open": 34.869998931884766,
      "high": 35.689998626708984,
      "low": 34.4900016784668,
      "close": 35.470001220703125,
      "volume": 66400
    },
    {
      "time": "2025-10-14",
      "open": 35,
      "high": 36.59000015258789,
      "low": 34.29999923706055,
      "close": 36.13999938964844,
      "volume": 50300
    },
    {
      "time": "2025-10-15",
      "open": 36.43000030517578,
      "high": 36.93000030517578,
      "low": 36.13999938964844,
      "close": 36.650001525878906,
      "volume": 51800
    },
    {
      "time": "2025-10-16",
      "open": 36.72999954223633,
      "high": 37.279998779296875,
      "low": 35.97999954223633,
      "close": 36.20000076293945,
      "volume": 55200
    },
    {
      "time": "2025-10-17",
      "open": 35.88999938964844,
      "high": 36.220001220703125,
      "low": 35.2599983215332,
      "close": 35.54999923706055,
      "volume": 60400
    },
    {
      "time": "2025-10-20",
      "open": 36.0099983215332,
      "high": 36.689998626708984,
      "low": 35.939998626708984,
      "close": 36.4900016784668,
      "volume": 38500
    },
    {
      "time": "2025-10-21",
      "open": 36.470001220703125,
      "high": 37.209999084472656,
      "low": 36.43000030517578,
      "close": 36.63999938964844,
      "volume": 38200
    },
    {
      "time": "2025-10-22",
      "open": 36.70000076293945,
      "high": 36.97999954223633,
      "low": 35.95000076293945,
      "close": 36.09000015258789,
      "volume": 37300
    },
    {
      "time": "2025-10-23",
      "open": 36.290000915527344,
      "high": 37.5,
      "low": 36.290000915527344,
      "close": 37.209999084472656,
      "volume": 68900
    },
    {
      "time": "2025-10-24",
      "open": 37.849998474121094,
      "high": 37.939998626708984,
      "low": 37.400001525878906,
      "close": 37.720001220703125,
      "volume": 35300
    },
    {
      "time": "2025-10-27",
      "open": 38.060001373291016,
      "high": 38.060001373291016,
      "low": 37.040000915527344,
      "close": 37.15999984741211,
      "volume": 32400
    },
    {
      "time": "2025-10-28",
      "open": 36.939998626708984,
      "high": 37.20000076293945,
      "low": 36.599998474121094,
      "close": 36.709999084472656,
      "volume": 45000
    },
    {
      "time": "2025-10-29",
      "open": 36.459999084472656,
      "high": 37.459999084472656,
      "low": 36.0099983215332,
      "close": 36.41999816894531,
      "volume": 46600
    },
    {
      "time": "2025-10-30",
      "open": 36.06999969482422,
      "high": 36.77000045776367,
      "low": 35.900001525878906,
      "close": 36.2400016784668,
      "volume": 36500
    },
    {
      "time": "2025-10-31",
      "open": 35.849998474121094,
      "high": 36.2400016784668,
      "low": 35.439998626708984,
      "close": 35.939998626708984,
      "volume": 52500
    },
    {
      "time": "2025-11-03",
      "open": 35.84000015258789,
      "high": 36.380001068115234,
      "low": 34.79999923706055,
      "close": 35.630001068115234,
      "volume": 52700
    },
    {
      "time": "2025-11-04",
      "open": 35.310001373291016,
      "high": 36.060001373291016,
      "low": 34.5,
      "close": 34.560001373291016,
      "volume": 121700
    },
    {
      "time": "2025-11-05",
      "open": 34,
      "high": 35.5,
      "low": 31.059999465942383,
      "close": 34.08000183105469,
      "volume": 134300
    },
    {
      "time": "2025-11-06",
      "open": 33.97999954223633,
      "high": 34.970001220703125,
      "low": 33.290000915527344,
      "close": 34.59000015258789,
      "volume": 112900
    },
    {
      "time": "2025-11-07",
      "open": 34.47999954223633,
      "high": 35.099998474121094,
      "low": 33.65999984741211,
      "close": 34.06999969482422,
      "volume": 103400
    },
    {
      "time": "2025-11-10",
      "open": 34.349998474121094,
      "high": 34.349998474121094,
      "low": 31.68000030517578,
      "close": 31.780000686645508,
      "volume": 89900
    },
    {
      "time": "2025-11-11",
      "open": 31.809999465942383,
      "high": 33.36000061035156,
      "low": 29.280000686645508,
      "close": 29.709999084472656,
      "volume": 170300
    },
    {
      "time": "2025-11-12",
      "open": 29.799999237060547,
      "high": 31,
      "low": 29.68000030517578,
      "close": 29.770000457763672,
      "volume": 193500
    },
    {
      "time": "2025-11-13",
      "open": 29.770000457763672,
      "high": 30.389999389648438,
      "low": 29.040000915527344,
      "close": 29.290000915527344,
      "volume": 188900
    },
    {
      "time": "2025-11-14",
      "open": 29.06999969482422,
      "high": 29.790000915527344,
      "low": 28.450000762939453,
      "close": 28.5,
      "volume": 84800
    },
    {
      "time": "2025-11-17",
      "open": 28.649999618530273,
      "high": 28.8700008392334,
      "low": 27.600000381469727,
      "close": 27.65999984741211,
      "volume": 144400
    },
    {
      "time": "2025-11-18",
      "open": 27.510000228881836,
      "high": 28.06999969482422,
      "low": 27.270000457763672,
      "close": 27.579999923706055,
      "volume": 121600
    },
    {
      "time": "2025-11-19",
      "open": 27.5,
      "high": 27.850000381469727,
      "low": 27.25,
      "close": 27.31999969482422,
      "volume": 142100
    },
    {
      "time": "2025-11-20",
      "open": 27.860000610351562,
      "high": 28.1200008392334,
      "low": 26.40999984741211,
      "close": 26.489999771118164,
      "volume": 154900
    },
    {
      "time": "2025-11-21",
      "open": 26.649999618530273,
      "high": 28.280000686645508,
      "low": 26.520000457763672,
      "close": 28.149999618530273,
      "volume": 173100
    },
    {
      "time": "2025-11-24",
      "open": 28.350000381469727,
      "high": 28.65999984741211,
      "low": 27.579999923706055,
      "close": 28.3799991607666,
      "volume": 107900
    },
    {
      "time": "2025-11-25",
      "open": 28.469999313354492,
      "high": 29.450000762939453,
      "low": 28.3700008392334,
      "close": 29.389999389648438,
      "volume": 110300
    },
    {
      "time": "2025-11-26",
      "open": 29.440000534057617,
      "high": 29.5,
      "low": 28.440000534057617,
      "close": 28.65999984741211,
      "volume": 103200
    },
    {
      "time": "2025-11-28",
      "open": 28.6299991607666,
      "high": 29.190000534057617,
      "low": 28.510000228881836,
      "close": 29.079999923706055,
      "volume": 70500
    },
    {
      "time": "2025-12-01",
      "open": 28.6200008392334,
      "high": 29.34000015258789,
      "low": 28.360000610351562,
      "close": 28.6200008392334,
      "volume": 98800
    },
    {
      "time": "2025-12-02",
      "open": 29.1200008392334,
      "high": 30,
      "low": 28.690000534057617,
      "close": 29.75,
      "volume": 103600
    },
    {
      "time": "2025-12-03",
      "open": 29.850000381469727,
      "high": 34.58000183105469,
      "low": 29.850000381469727,
      "close": 34.400001525878906,
      "volume": 520200
    },
    {
      "time": "2025-12-04",
      "open": 38.27000045776367,
      "high": 38.779998779296875,
      "low": 33.5099983215332,
      "close": 35.029998779296875,
      "volume": 540200
    },
    {
      "time": "2025-12-05",
      "open": 34.900001525878906,
      "high": 35.11000061035156,
      "low": 32.880001068115234,
      "close": 33.81999969482422,
      "volume": 218900
    },
    {
      "time": "2025-12-08",
      "open": 34.810001373291016,
      "high": 35.5,
      "low": 33.209999084472656,
      "close": 33.38999938964844,
      "volume": 165100
    },
    {
      "time": "2025-12-09",
      "open": 33.310001373291016,
      "high": 34.150001525878906,
      "low": 32.86000061035156,
      "close": 32.97999954223633,
      "volume": 136100
    },
    {
      "time": "2025-12-10",
      "open": 32.93000030517578,
      "high": 34.400001525878906,
      "low": 32.27000045776367,
      "close": 33.900001525878906,
      "volume": 279000
    },
    {
      "time": "2025-12-11",
      "open": 33.79999923706055,
      "high": 34.220001220703125,
      "low": 33.099998474121094,
      "close": 34.20000076293945,
      "volume": 111900
    },
    {
      "time": "2025-12-12",
      "open": 34.22999954223633,
      "high": 34.81999969482422,
      "low": 33.380001068115234,
      "close": 33.560001373291016,
      "volume": 144500
    },
    {
      "time": "2025-12-15",
      "open": 34,
      "high": 34,
      "low": 32.97999954223633,
      "close": 33.529998779296875,
      "volume": 136300
    },
    {
      "time": "2025-12-16",
      "open": 33.369998931884766,
      "high": 33.68000030517578,
      "low": 32.540000915527344,
      "close": 32.72999954223633,
      "volume": 146000
    },
    {
      "time": "2025-12-17",
      "open": 31.709999084472656,
      "high": 32.2599983215332,
      "low": 30.8700008392334,
      "close": 31.170000076293945,
      "volume": 192000
    },
    {
      "time": "2025-12-18",
      "open": 31.559999465942383,
      "high": 31.81999969482422,
      "low": 30.260000228881836,
      "close": 31.139999389648438,
      "volume": 193400
    },
    {
      "time": "2025-12-19",
      "open": 30.950000762939453,
      "high": 31.209999084472656,
      "low": 30.260000228881836,
      "close": 30.65999984741211,
      "volume": 231600
    },
    {
      "time": "2025-12-22",
      "open": 30.579999923706055,
      "high": 32.130001068115234,
      "low": 30.459999084472656,
      "close": 30.90999984741211,
      "volume": 114300
    },
    {
      "time": "2025-12-23",
      "open": 30.90999984741211,
      "high": 31.1299991607666,
      "low": 30.280000686645508,
      "close": 31.010000228881836,
      "volume": 98800
    },
    {
      "time": "2025-12-24",
      "open": 30.829999923706055,
      "high": 31.399999618530273,
      "low": 30.479999542236328,
      "close": 30.950000762939453,
      "volume": 40600
    },
    {
      "time": "2025-12-26",
      "open": 30.84000015258789,
      "high": 31.149999618530273,
      "low": 30.229999542236328,
      "close": 31,
      "volume": 72900
    },
    {
      "time": "2025-12-29",
      "open": 31,
      "high": 31.200000762939453,
      "low": 30,
      "close": 30.149999618530273,
      "volume": 119800
    },
    {
      "time": "2025-12-30",
      "open": 30.1299991607666,
      "high": 30.670000076293945,
      "low": 29.700000762939453,
      "close": 29.760000228881836,
      "volume": 92000
    },
    {
      "time": "2025-12-31",
      "open": 29.540000915527344,
      "high": 29.989999771118164,
      "low": 28.829999923706055,
      "close": 29.709999084472656,
      "volume": 203100
    },
    {
      "time": "2026-01-02",
      "open": 29.65999984741211,
      "high": 30.260000228881836,
      "low": 29.649999618530273,
      "close": 30.06999969482422,
      "volume": 59700
    },
    {
      "time": "2026-01-05",
      "open": 30.420000076293945,
      "high": 32.099998474121094,
      "low": 30.3700008392334,
      "close": 31.68000030517578,
      "volume": 150200
    },
    {
      "time": "2026-01-06",
      "open": 31.399999618530273,
      "high": 32.72999954223633,
      "low": 31.059999465942383,
      "close": 32.709999084472656,
      "volume": 96300
    },
    {
      "time": "2026-01-07",
      "open": 32.599998474121094,
      "high": 32.599998474121094,
      "low": 31.059999465942383,
      "close": 31.18000030517578,
      "volume": 66600
    },
    {
      "time": "2026-01-08",
      "open": 31.020000457763672,
      "high": 33.06999969482422,
      "low": 31.010000228881836,
      "close": 32.630001068115234,
      "volume": 71900
    },
    {
      "time": "2026-01-09",
      "open": 32.86000061035156,
      "high": 32.86000061035156,
      "low": 31.889999389648438,
      "close": 32.779998779296875,
      "volume": 64300
    },
    {
      "time": "2026-01-12",
      "open": 32.86000061035156,
      "high": 34.099998474121094,
      "low": 32.4900016784668,
      "close": 33.900001525878906,
      "volume": 75200
    },
    {
      "time": "2026-01-13",
      "open": 34.02000045776367,
      "high": 34.25,
      "low": 33.45000076293945,
      "close": 33.65999984741211,
      "volume": 71700
    },
    {
      "time": "2026-01-14",
      "open": 33.7400016784668,
      "high": 33.97999954223633,
      "low": 32.54999923706055,
      "close": 33.18000030517578,
      "volume": 77400
    },
    {
      "time": "2026-01-15",
      "open": 33.599998474121094,
      "high": 34.45000076293945,
      "low": 33.209999084472656,
      "close": 34.189998626708984,
      "volume": 64700
    },
    {
      "time": "2026-01-16",
      "open": 34.099998474121094,
      "high": 34.119998931884766,
      "low": 33.2400016784668,
      "close": 33.84000015258789,
      "volume": 87900
    },
    {
      "time": "2026-01-20",
      "open": 32.7599983215332,
      "high": 32.970001220703125,
      "low": 32.27000045776367,
      "close": 32.369998931884766,
      "volume": 71000
    },
    {
      "time": "2026-01-21",
      "open": 32.61000061035156,
      "high": 34.13999938964844,
      "low": 32.61000061035156,
      "close": 34.02000045776367,
      "volume": 124400
    },
    {
      "time": "2026-01-22",
      "open": 34.380001068115234,
      "high": 35.08000183105469,
      "low": 34.040000915527344,
      "close": 34.36000061035156,
      "volume": 95600
    },
    {
      "time": "2026-01-23",
      "open": 34.41999816894531,
      "high": 34.5,
      "low": 32.7599983215332,
      "close": 33.540000915527344,
      "volume": 134300
    },
    {
      "time": "2026-01-26",
      "open": 33.75,
      "high": 34.040000915527344,
      "low": 31.850000381469727,
      "close": 31.93000030517578,
      "volume": 83100
    },
    {
      "time": "2026-01-27",
      "open": 31.940000534057617,
      "high": 32.279998779296875,
      "low": 31.3799991607666,
      "close": 31.93000030517578,
      "volume": 52600
    },
    {
      "time": "2026-01-28",
      "open": 32.11000061035156,
      "high": 32.380001068115234,
      "low": 31.190000534057617,
      "close": 31.43000030517578,
      "volume": 65700
    },
    {
      "time": "2026-01-29",
      "open": 31.809999465942383,
      "high": 32.90999984741211,
      "low": 31.59000015258789,
      "close": 32.88999938964844,
      "volume": 71900
    },
    {
      "time": "2026-01-30",
      "open": 32.709999084472656,
      "high": 33.79999923706055,
      "low": 32.58000183105469,
      "close": 33.45000076293945,
      "volume": 189500
    },
    {
      "time": "2026-02-02",
      "open": 33.22999954223633,
      "high": 34.72999954223633,
      "low": 32.79999923706055,
      "close": 33.90999984741211,
      "volume": 81900
    },
    {
      "time": "2026-02-03",
      "open": 33.970001220703125,
      "high": 35.33000183105469,
      "low": 33.650001525878906,
      "close": 34.810001373291016,
      "volume": 114000
    },
    {
      "time": "2026-02-04",
      "open": 35.470001220703125,
      "high": 36.29999923706055,
      "low": 34.91999816894531,
      "close": 35.529998779296875,
      "volume": 81300
    },
    {
      "time": "2026-02-05",
      "open": 35.290000915527344,
      "high": 35.4900016784668,
      "low": 34.41999816894531,
      "close": 34.810001373291016,
      "volume": 236200
    },
    {
      "time": "2026-02-06",
      "open": 35.099998474121094,
      "high": 36.75,
      "low": 35.099998474121094,
      "close": 36.47999954223633,
      "volume": 112900
    },
    {
      "time": "2026-02-09",
      "open": 36.52000045776367,
      "high": 36.65999984741211,
      "low": 35.779998779296875,
      "close": 36.599998474121094,
      "volume": 66900
    },
    {
      "time": "2026-02-10",
      "open": 36.7400016784668,
      "high": 37.849998474121094,
      "low": 36.22999954223633,
      "close": 37.2599983215332,
      "volume": 104600
    },
    {
      "time": "2026-02-11",
      "open": 37.650001525878906,
      "high": 38.65999984741211,
      "low": 37.029998779296875,
      "close": 38.599998474121094,
      "volume": 95300
    },
    {
      "time": "2026-02-12",
      "open": 38.77000045776367,
      "high": 39.630001068115234,
      "low": 37.70000076293945,
      "close": 38.66999816894531,
      "volume": 111300
    },
    {
      "time": "2026-02-13",
      "open": 39,
      "high": 39.70000076293945,
      "low": 38.279998779296875,
      "close": 39.470001220703125,
      "volume": 118600
    },
    {
      "time": "2026-02-17",
      "open": 39.810001373291016,
      "high": 40.5,
      "low": 38.9900016784668,
      "close": 39.959999084472656,
      "volume": 106800
    },
    {
      "time": "2026-02-18",
      "open": 39.900001525878906,
      "high": 40.689998626708984,
      "low": 38.93000030517578,
      "close": 39.189998626708984,
      "volume": 146700
    },
    {
      "time": "2026-02-19",
      "open": 39.06999969482422,
      "high": 39.06999969482422,
      "low": 37.16999816894531,
      "close": 38.86000061035156,
      "volume": 135600
    },
    {
      "time": "2026-02-20",
      "open": 38.790000915527344,
      "high": 40.400001525878906,
      "low": 38.400001525878906,
      "close": 39.65999984741211,
      "volume": 91800
    },
    {
      "time": "2026-02-23",
      "open": 39.52000045776367,
      "high": 39.52000045776367,
      "low": 37.209999084472656,
      "close": 37.65999984741211,
      "volume": 146300
    },
    {
      "time": "2026-02-24",
      "open": 37.40999984741211,
      "high": 38.36000061035156,
      "low": 37.18000030517578,
      "close": 38.34000015258789,
      "volume": 93900
    },
    {
      "time": "2026-02-25",
      "open": 38.52000045776367,
      "high": 38.88999938964844,
      "low": 37.40999984741211,
      "close": 38.18000030517578,
      "volume": 87300
    },
    {
      "time": "2026-02-26",
      "open": 38.5099983215332,
      "high": 38.61000061035156,
      "low": 36.720001220703125,
      "close": 38.16999816894531,
      "volume": 58400
    },
    {
      "time": "2026-02-27",
      "open": 37.310001373291016,
      "high": 37.310001373291016,
      "low": 36.0099983215332,
      "close": 36.83000183105469,
      "volume": 142800
    },
    {
      "time": "2026-03-02",
      "open": 37.779998779296875,
      "high": 39.369998931884766,
      "low": 36.790000915527344,
      "close": 39.34000015258789,
      "volume": 126200
    },
    {
      "time": "2026-03-03",
      "open": 38,
      "high": 38.630001068115234,
      "low": 37.279998779296875,
      "close": 38.400001525878906,
      "volume": 125400
    },
    {
      "time": "2026-03-04",
      "open": 36.70000076293945,
      "high": 38.90999984741211,
      "low": 32.0099983215332,
      "close": 37.720001220703125,
      "volume": 219300
    },
    {
      "time": "2026-03-05",
      "open": 37.2400016784668,
      "high": 38.869998931884766,
      "low": 36.54999923706055,
      "close": 37.90999984741211,
      "volume": 150000
    },
    {
      "time": "2026-03-06",
      "open": 36.5,
      "high": 36.560001373291016,
      "low": 33.25,
      "close": 33.43000030517578,
      "volume": 147600
    },
    {
      "time": "2026-03-09",
      "open": 32.40999984741211,
      "high": 33.33000183105469,
      "low": 30.649999618530273,
      "close": 32.88999938964844,
      "volume": 146900
    },
    {
      "time": "2026-03-10",
      "open": 32.689998626708984,
      "high": 34.09000015258789,
      "low": 32.689998626708984,
      "close": 33.4900016784668,
      "volume": 119000
    },
    {
      "time": "2026-03-11",
      "open": 33.40999984741211,
      "high": 33.66999816894531,
      "low": 31.920000076293945,
      "close": 32.38999938964844,
      "volume": 124000
    },
    {
      "time": "2026-03-12",
      "open": 31.600000381469727,
      "high": 32.4900016784668,
      "low": 31.200000762939453,
      "close": 32.310001373291016,
      "volume": 112200
    },
    {
      "time": "2026-03-13",
      "open": 32.529998779296875,
      "high": 33.11000061035156,
      "low": 30.8799991607666,
      "close": 31.280000686645508,
      "volume": 116800
    },
    {
      "time": "2026-03-16",
      "open": 31.639999389648438,
      "high": 32.150001525878906,
      "low": 30.690000534057617,
      "close": 30.690000534057617,
      "volume": 72000
    },
    {
      "time": "2026-03-17",
      "open": 30.940000534057617,
      "high": 31.59000015258789,
      "low": 30.690000534057617,
      "close": 30.969999313354492,
      "volume": 67600
    },
    {
      "time": "2026-03-18",
      "open": 30.760000228881836,
      "high": 31.229999542236328,
      "low": 29.799999237060547,
      "close": 29.899999618530273,
      "volume": 142100
    },
    {
      "time": "2026-03-19",
      "open": 29.649999618530273,
      "high": 30.600000381469727,
      "low": 29.200000762939453,
      "close": 29.899999618530273,
      "volume": 102000
    },
    {
      "time": "2026-03-20",
      "open": 29.719999313354492,
      "high": 29.8799991607666,
      "low": 29.010000228881836,
      "close": 29.100000381469727,
      "volume": 133400
    },
    {
      "time": "2026-03-23",
      "open": 30.18000030517578,
      "high": 31.239999771118164,
      "low": 30.059999465942383,
      "close": 30.309999465942383,
      "volume": 70100
    },
    {
      "time": "2026-03-24",
      "open": 29.979999542236328,
      "high": 32.040000915527344,
      "low": 29.93000030517578,
      "close": 31.670000076293945,
      "volume": 64400
    },
    {
      "time": "2026-03-25",
      "open": 32.529998779296875,
      "high": 33.90999984741211,
      "low": 31.850000381469727,
      "close": 33.560001373291016,
      "volume": 84900
    },
    {
      "time": "2026-03-26",
      "open": 33.36000061035156,
      "high": 34.060001373291016,
      "low": 32.720001220703125,
      "close": 33.119998931884766,
      "volume": 85700
    },
    {
      "time": "2026-03-27",
      "open": 32.79999923706055,
      "high": 32.79999923706055,
      "low": 31.700000762939453,
      "close": 32.22999954223633,
      "volume": 61100
    },
    {
      "time": "2026-03-30",
      "open": 32.61000061035156,
      "high": 32.61000061035156,
      "low": 31.5,
      "close": 31.780000686645508,
      "volume": 50700
    },
    {
      "time": "2026-03-31",
      "open": 32.599998474121094,
      "high": 32.75,
      "low": 31.709999084472656,
      "close": 32.5099983215332,
      "volume": 42300
    },
    {
      "time": "2026-04-01",
      "open": 32.54999923706055,
      "high": 33.65999984741211,
      "low": 31.809999465942383,
      "close": 33.099998474121094,
      "volume": 71600
    },
    {
      "time": "2026-04-02",
      "open": 32.209999084472656,
      "high": 33.099998474121094,
      "low": 31.899999618530273,
      "close": 32.43000030517578,
      "volume": 65100
    },
    {
      "time": "2026-04-06",
      "open": 32.380001068115234,
      "high": 33.119998931884766,
      "low": 32.29999923706055,
      "close": 32.779998779296875,
      "volume": 49400
    },
    {
      "time": "2026-04-07",
      "open": 32.75,
      "high": 33,
      "low": 32.04999923706055,
      "close": 32.40999984741211,
      "volume": 59200
    },
    {
      "time": "2026-04-08",
      "open": 34.119998931884766,
      "high": 35.45000076293945,
      "low": 34.119998931884766,
      "close": 35.189998626708984,
      "volume": 84600
    },
    {
      "time": "2026-04-09",
      "open": 34.33000183105469,
      "high": 36.31999969482422,
      "low": 34.33000183105469,
      "close": 36.150001525878906,
      "volume": 59300
    },
    {
      "time": "2026-04-10",
      "open": 36.2599983215332,
      "high": 37.279998779296875,
      "low": 36.15999984741211,
      "close": 36.41999816894531,
      "volume": 57700
    },
    {
      "time": "2026-04-13",
      "open": 36.29999923706055,
      "high": 37.08000183105469,
      "low": 35.68000030517578,
      "close": 37.08000183105469,
      "volume": 74100
    },
    {
      "time": "2026-04-14",
      "open": 37.060001373291016,
      "high": 37.90999984741211,
      "low": 35.83000183105469,
      "close": 37.18000030517578,
      "volume": 51700
    },
    {
      "time": "2026-04-15",
      "open": 36.83000183105469,
      "high": 37.68000030517578,
      "low": 36.380001068115234,
      "close": 37.20000076293945,
      "volume": 117200
    },
    {
      "time": "2026-04-16",
      "open": 37.2400016784668,
      "high": 37.31999969482422,
      "low": 35.90999984741211,
      "close": 36.15999984741211,
      "volume": 69100
    },
    {
      "time": "2026-04-17",
      "open": 37.099998474121094,
      "high": 38.81999969482422,
      "low": 36.779998779296875,
      "close": 38.2599983215332,
      "volume": 64800
    },
    {
      "time": "2026-04-20",
      "open": 38.119998931884766,
      "high": 38.93000030517578,
      "low": 37.65999984741211,
      "close": 38.63999938964844,
      "volume": 47300
    },
    {
      "time": "2026-04-21",
      "open": 38.86000061035156,
      "high": 39.45000076293945,
      "low": 37.91999816894531,
      "close": 38.310001373291016,
      "volume": 65200
    },
    {
      "time": "2026-04-22",
      "open": 38.22999954223633,
      "high": 39,
      "low": 38.13999938964844,
      "close": 38.459999084472656,
      "volume": 52000
    },
    {
      "time": "2026-04-23",
      "open": 38.09000015258789,
      "high": 39.939998626708984,
      "low": 38.09000015258789,
      "close": 39.709999084472656,
      "volume": 63400
    },
    {
      "time": "2026-04-24",
      "open": 39.58000183105469,
      "high": 40.290000915527344,
      "low": 39.15999984741211,
      "close": 40.2400016784668,
      "volume": 75100
    },
    {
      "time": "2026-04-27",
      "open": 40.27000045776367,
      "high": 40.90999984741211,
      "low": 38.97999954223633,
      "close": 39.369998931884766,
      "volume": 94400
    },
    {
      "time": "2026-04-28",
      "open": 39.220001220703125,
      "high": 39.61000061035156,
      "low": 38.29999923706055,
      "close": 39.22999954223633,
      "volume": 45300
    },
    {
      "time": "2026-04-29",
      "open": 38.93000030517578,
      "high": 39.31999969482422,
      "low": 37.5099983215332,
      "close": 38.34000015258789,
      "volume": 59400
    },
    {
      "time": "2026-04-30",
      "open": 38.310001373291016,
      "high": 40.02000045776367,
      "low": 38.310001373291016,
      "close": 39.470001220703125,
      "volume": 62400
    },
    {
      "time": "2026-05-01",
      "open": 39.47999954223633,
      "high": 39.939998626708984,
      "low": 38.31999969482422,
      "close": 39.66999816894531,
      "volume": 75700
    },
    {
      "time": "2026-05-04",
      "open": 39.66999816894531,
      "high": 39.849998474121094,
      "low": 38.11000061035156,
      "close": 38.54999923706055,
      "volume": 69700
    },
    {
      "time": "2026-05-05",
      "open": 38.95000076293945,
      "high": 40.52000045776367,
      "low": 38.95000076293945,
      "close": 39.95000076293945,
      "volume": 104200
    },
    {
      "time": "2026-05-06",
      "open": 41,
      "high": 41,
      "low": 34.47999954223633,
      "close": 36.88999938964844,
      "volume": 128000
    },
    {
      "time": "2026-05-07",
      "open": 37.13999938964844,
      "high": 38.5099983215332,
      "low": 36.099998474121094,
      "close": 36.86000061035156,
      "volume": 84900
    },
    {
      "time": "2026-05-08",
      "open": 36.790000915527344,
      "high": 37.27000045776367,
      "low": 34.68000030517578,
      "close": 37.25,
      "volume": 135200
    },
    {
      "time": "2026-05-11",
      "open": 37.209999084472656,
      "high": 37.310001373291016,
      "low": 36.2599983215332,
      "close": 36.40999984741211,
      "volume": 78500
    },
    {
      "time": "2026-05-12",
      "open": 36.150001525878906,
      "high": 36.41999816894531,
      "low": 34.93000030517578,
      "close": 36.41999816894531,
      "volume": 91900
    },
    {
      "time": "2026-05-13",
      "open": 36.20000076293945,
      "high": 37.02000045776367,
      "low": 35.38999938964844,
      "close": 36.310001373291016,
      "volume": 111600
    },
    {
      "time": "2026-05-14",
      "open": 36.72999954223633,
      "high": 37,
      "low": 35.79999923706055,
      "close": 36.02000045776367,
      "volume": 52900
    },
    {
      "time": "2026-05-15",
      "open": 35.61000061035156,
      "high": 36.54999923706055,
      "low": 35.09000015258789,
      "close": 35.7400016784668,
      "volume": 178600
    },
    {
      "time": "2026-05-18",
      "open": 35.56999969482422,
      "high": 35.56999969482422,
      "low": 33.2599983215332,
      "close": 33.77000045776367,
      "volume": 153000
    },
    {
      "time": "2026-05-19",
      "open": 33.54999923706055,
      "high": 33.54999923706055,
      "low": 30.989999771118164,
      "close": 31,
      "volume": 115700
    },
    {
      "time": "2026-05-20",
      "open": 30.950000762939453,
      "high": 32.04999923706055,
      "low": 30.5,
      "close": 32.02000045776367,
      "volume": 101900
    },
    {
      "time": "2026-05-21",
      "open": 31.399999618530273,
      "high": 33.540000915527344,
      "low": 30.979999542236328,
      "close": 33.27000045776367,
      "volume": 82900
    },
    {
      "time": "2026-05-22",
      "open": 33.54999923706055,
      "high": 34.790000915527344,
      "low": 32.540000915527344,
      "close": 33.880001068115234,
      "volume": 100700
    },
    {
      "time": "2026-05-26",
      "open": 34.4900016784668,
      "high": 35.439998626708984,
      "low": 34.209999084472656,
      "close": 35.18000030517578,
      "volume": 62100
    },
    {
      "time": "2026-05-27",
      "open": 35.43000030517578,
      "high": 36.369998931884766,
      "low": 35.40999984741211,
      "close": 36.20000076293945,
      "volume": 97100
    },
    {
      "time": "2026-05-28",
      "open": 35.84000015258789,
      "high": 36.310001373291016,
      "low": 35.13999938964844,
      "close": 36.29999923706055,
      "volume": 63100
    },
    {
      "time": "2026-05-29",
      "open": 36.099998474121094,
      "high": 36.34000015258789,
      "low": 35.439998626708984,
      "close": 36.31999969482422,
      "volume": 119600
    },
    {
      "time": "2026-06-01",
      "open": 35.54999923706055,
      "high": 35.54999923706055,
      "low": 33.81999969482422,
      "close": 34.77000045776367,
      "volume": 70600
    },
    {
      "time": "2026-06-02",
      "open": 34.36000061035156,
      "high": 36.849998474121094,
      "low": 33.83000183105469,
      "close": 36.33000183105469,
      "volume": 76200
    },
    {
      "time": "2026-06-03",
      "open": 36.029998779296875,
      "high": 36.040000915527344,
      "low": 34.880001068115234,
      "close": 35.63999938964844,
      "volume": 77200
    },
    {
      "time": "2026-06-04",
      "open": 35.88999938964844,
      "high": 36.209999084472656,
      "low": 35.02000045776367,
      "close": 36.02000045776367,
      "volume": 58700
    },
    {
      "time": "2026-06-05",
      "open": 35.959999084472656,
      "high": 35.959999084472656,
      "low": 34.33000183105469,
      "close": 34.4900016784668,
      "volume": 46400
    },
    {
      "time": "2026-06-08",
      "open": 34.56999969482422,
      "high": 35.36000061035156,
      "low": 34.56999969482422,
      "close": 35.060001373291016,
      "volume": 46200
    },
    {
      "time": "2026-06-09",
      "open": 35.2400016784668,
      "high": 36.720001220703125,
      "low": 34.41999816894531,
      "close": 34.849998474121094,
      "volume": 55700
    },
    {
      "time": "2026-06-10",
      "open": 34.810001373291016,
      "high": 35.29999923706055,
      "low": 33.900001525878906,
      "close": 33.900001525878906,
      "volume": 80000
    },
    {
      "time": "2026-06-11",
      "open": 34.439998626708984,
      "high": 35.369998931884766,
      "low": 34.0099983215332,
      "close": 35.349998474121094,
      "volume": 65200
    },
    {
      "time": "2026-06-12",
      "open": 36,
      "high": 38.5099983215332,
      "low": 36,
      "close": 37.18000030517578,
      "volume": 163100
    },
    {
      "time": "2026-06-15",
      "open": 38.400001525878906,
      "high": 39.40999984741211,
      "low": 37.18000030517578,
      "close": 37.63999938964844,
      "volume": 95600
    },
    {
      "time": "2026-06-16",
      "open": 38,
      "high": 39.58000183105469,
      "low": 37.36000061035156,
      "close": 37.54999923706055,
      "volume": 116600
    },
    {
      "time": "2026-06-17",
      "open": 37.75,
      "high": 38.70000076293945,
      "low": 37.119998931884766,
      "close": 37.349998474121094,
      "volume": 102000
    },
    {
      "time": "2026-06-18",
      "open": 37.81999969482422,
      "high": 39.47999954223633,
      "low": 37.81999969482422,
      "close": 39.29999923706055,
      "volume": 122800
    },
    {
      "time": "2026-06-22",
      "open": 39.290000915527344,
      "high": 39.97999954223633,
      "low": 38.470001220703125,
      "close": 38.540000915527344,
      "volume": 82600
    },
    {
      "time": "2026-06-23",
      "open": 37.79999923706055,
      "high": 37.939998626708984,
      "low": 36.209999084472656,
      "close": 36.7599983215332,
      "volume": 74900
    },
    {
      "time": "2026-06-24",
      "open": 36.70000076293945,
      "high": 37.20000076293945,
      "low": 35.869998931884766,
      "close": 35.939998626708984,
      "volume": 94400
    },
    {
      "time": "2026-06-25",
      "open": 36.33000183105469,
      "high": 37.63999938964844,
      "low": 36.2400016784668,
      "close": 36.40999984741211,
      "volume": 115300
    },
    {
      "time": "2026-06-26",
      "open": 36.27000045776367,
      "high": 36.4900016784668,
      "low": 34.79999923706055,
      "close": 36.22999954223633,
      "volume": 184200
    },
    {
      "time": "2026-06-29",
      "open": 35.810001373291016,
      "high": 36.11000061035156,
      "low": 33.400001525878906,
      "close": 34.22999954223633,
      "volume": 101100
    },
    {
      "time": "2026-06-30",
      "open": 34.529998779296875,
      "high": 35.119998931884766,
      "low": 33.38999938964844,
      "close": 35.060001373291016,
      "volume": 152600
    },
    {
      "time": "2026-07-01",
      "open": 35.04999923706055,
      "high": 35.04999923706055,
      "low": 33.380001068115234,
      "close": 33.540000915527344,
      "volume": 85300
    },
    {
      "time": "2026-07-02",
      "open": 33.400001525878906,
      "high": 33.529998779296875,
      "low": 31.6299991607666,
      "close": 31.989999771118164,
      "volume": 79300
    },
    {
      "time": "2026-07-06",
      "open": 31.979999542236328,
      "high": 33.40999984741211,
      "low": 31.979999542236328,
      "close": 33.04999923706055,
      "volume": 76000
    },
    {
      "time": "2026-07-07",
      "open": 32.81999969482422,
      "high": 33.63999938964844,
      "low": 31.299999237060547,
      "close": 31.670000076293945,
      "volume": 88200
    },
    {
      "time": "2026-07-08",
      "open": 31.56999969482422,
      "high": 32.209999084472656,
      "low": 31.56999969482422,
      "close": 31.920000076293945,
      "volume": 89700
    },
    {
      "time": "2026-07-09",
      "open": 32.439998626708984,
      "high": 32.529998779296875,
      "low": 31.8799991607666,
      "close": 32.09000015258789,
      "volume": 70600
    },
    {
      "time": "2026-07-10",
      "open": 32.119998931884766,
      "high": 33,
      "low": 32,
      "close": 32.68000030517578,
      "volume": 80800
    },
    {
      "time": "2026-07-13",
      "open": 32.68000030517578,
      "high": 32.95000076293945,
      "low": 32.029998779296875,
      "close": 32.029998779296875,
      "volume": 64200
    },
    {
      "time": "2026-07-14",
      "open": 32.5099983215332,
      "high": 33.40999984741211,
      "low": 31.920000076293945,
      "close": 32.349998474121094,
      "volume": 61300
    },
    {
      "time": "2026-07-15",
      "open": 32.630001068115234,
      "high": 33.31999969482422,
      "low": 32.43000030517578,
      "close": 33.2599983215332,
      "volume": 74600
    },
    {
      "time": "2026-07-16",
      "open": 33.08000183105469,
      "high": 33.75,
      "low": 32.93000030517578,
      "close": 33.720001220703125,
      "volume": 73300
    },
    {
      "time": "2026-07-17",
      "open": 32.95000076293945,
      "high": 33.70000076293945,
      "low": 32.599998474121094,
      "close": 33,
      "volume": 112000
    },
    {
      "time": "2026-07-20",
      "open": 33.369998931884766,
      "high": 33.369998931884766,
      "low": 31.59000015258789,
      "close": 31.780000686645508,
      "volume": 93900
    },
    {
      "time": "2026-07-21",
      "open": 32,
      "high": 33.0099983215332,
      "low": 31.56999969482422,
      "close": 32.79999923706055,
      "volume": 68400
    },
    {
      "time": "2026-07-22",
      "open": 32.779998779296875,
      "high": 33.79999923706055,
      "low": 32.779998779296875,
      "close": 33.540000915527344,
      "volume": 101100
    },
    {
      "time": "2026-07-23",
      "open": 33.0099983215332,
      "high": 33.68000030517578,
      "low": 32.36000061035156,
      "close": 33.150001525878906,
      "volume": 79200
    },
    {
      "time": "2026-07-24",
      "open": 33.380001068115234,
      "high": 33.380001068115234,
      "low": 32.70000076293945,
      "close": 33.099998474121094,
      "volume": 65200
    },
    {
      "time": "2026-07-27",
      "open": 33.349998474121094,
      "high": 33.650001525878906,
      "low": 32.560001373291016,
      "close": 33.279998779296875,
      "volume": 106300
    },
    {
      "time": "2026-07-28",
      "open": 33.36000061035156,
      "high": 34.81999969482422,
      "low": 33.36000061035156,
      "close": 34.33000183105469,
      "volume": 115400
    },
    {
      "time": "2026-07-29",
      "open": 33.95000076293945,
      "high": 34.349998474121094,
      "low": 31.969999313354492,
      "close": 32.150001525878906,
      "volume": 139000
    },
    {
      "time": "2026-07-30",
      "open": 33,
      "high": 33.900001525878906,
      "low": 33,
      "close": 33.5,
      "volume": 78900
    },
    {
      "time": "2026-07-31",
      "open": 33.849998474121094,
      "high": 34.310001373291016,
      "low": 32.77000045776367,
      "close": 33.43000030517578,
      "volume": 108300
    },
    {
      "time": "2026-08-03",
      "open": 33.849998474121094,
      "high": 35.15999984741211,
      "low": 33.849998474121094,
      "close": 35.060001373291016,
      "volume": 86600
    },
    {
      "time": "2026-08-04",
      "open": 35.75,
      "high": 36.470001220703125,
      "low": 35.04999923706055,
      "close": 35.130001068115234,
      "volume": 102200
    },
    {
      "time": "2026-08-05",
      "open": 35.529998779296875,
      "high": 41.29999923706055,
      "low": 34,
      "close": 40.470001220703125,
      "volume": 374800
    },
    {
      "time": "2026-08-06",
      "open": 40.56999969482422,
      "high": 40.61000061035156,
      "low": 35.86000061035156,
      "close": 36.939998626708984,
      "volume": 127000
    },
    {
      "time": "2026-08-07",
      "open": 37.220001220703125,
      "high": 39,
      "low": 36.68000030517578,
      "close": 37.09000015258789,
      "volume": 101300
    },
    {
      "time": "2026-08-10",
      "open": 36.529998779296875,
      "high": 37.06999969482422,
      "low": 35.08000183105469,
      "close": 35.099998474121094,
      "volume": 108700
    },
    {
      "time": "2026-08-11",
      "open": 35.470001220703125,
      "high": 36.27000045776367,
      "low": 34.47999954223633,
      "close": 34.5099983215332,
      "volume": 128100
    },
    {
      "time": "2026-08-12",
      "open": 35.15999984741211,
      "high": 35.25,
      "low": 34.220001220703125,
      "close": 34.25,
      "volume": 149600
    },
    {
      "time": "2026-08-13",
      "open": 34.7599983215332,
      "high": 35.439998626708984,
      "low": 34.130001068115234,
      "close": 34.38999938964844,
      "volume": 173000
    },
    {
      "time": "2026-08-14",
      "open": 34.31999969482422,
      "high": 34.599998474121094,
      "low": 34,
      "close": 34.439998626708984,
      "volume": 90400
    },
    {
      "time": "2026-08-17",
      "open": 34.5099983215332,
      "high": 34.93000030517578,
      "low": 34.02000045776367,
      "close": 34.70000076293945,
      "volume": 84000
    },
    {
      "time": "2026-08-18",
      "open": 34.209999084472656,
      "high": 34.4900016784668,
      "low": 33.11000061035156,
      "close": 33.33000183105469,
      "volume": 90300
    },
    {
      "time": "2026-08-19",
      "open": 33.849998474121094,
      "high": 34.029998779296875,
      "low": 33.119998931884766,
      "close": 33.20000076293945,
      "volume": 67600
    },
    {
      "time": "2026-08-20",
      "open": 33.029998779296875,
      "high": 33.220001220703125,
      "low": 32.29999923706055,
      "close": 32.93000030517578,
      "volume": 101600
    },
    {
      "time": "2026-08-21",
      "open": 33.369998931884766,
      "high": 34.81999969482422,
      "low": 33.25,
      "close": 34.709999084472656,
      "volume": 94900
    },
    {
      "time": "2026-08-24",
      "open": 34.959999084472656,
      "high": 35.36000061035156,
      "low": 34.2400016784668,
      "close": 34.27000045776367,
      "volume": 80100
    },
    {
      "time": "2026-08-25",
      "open": 34.75,
      "high": 35.25,
      "low": 34.029998779296875,
      "close": 34.81999969482422,
      "volume": 70800
    },
    {
      "time": "2026-08-26",
      "open": 34.81999969482422,
      "high": 35.130001068115234,
      "low": 34.25,
      "close": 34.66999816894531,
      "volume": 71500
    },
    {
      "time": "2026-08-27",
      "open": 34.790000915527344,
      "high": 34.86000061035156,
      "low": 34.099998474121094,
      "close": 34.66999816894531,
      "volume": 86200
    },
    {
      "time": "2026-08-28",
      "open": 34.689998626708984,
      "high": 34.849998474121094,
      "low": 33.72999954223633,
      "close": 33.970001220703125,
      "volume": 86400
    },
    {
      "time": "2026-08-31",
      "open": 33.810001373291016,
      "high": 34.20000076293945,
      "low": 33.599998474121094,
      "close": 33.86000061035156,
      "volume": 115200
    },
    {
      "time": "2026-09-01",
      "open": 33.209999084472656,
      "high": 33.209999084472656,
      "low": 32.20000076293945,
      "close": 32.81999969482422,
      "volume": 113000
    },
    {
      "time": "2026-09-02",
      "open": 32.7599983215332,
      "high": 33.84000015258789,
      "low": 32.58000183105469,
      "close": 33.439998626708984,
      "volume": 111900
    },
    {
      "time": "2026-09-03",
      "open": 33.81999969482422,
      "high": 34.13999938964844,
      "low": 33.130001068115234,
      "close": 34.119998931884766,
      "volume": 90000
    },
    {
      "time": "2026-09-04",
      "open": 33.900001525878906,
      "high": 35.79999923706055,
      "low": 33.4900016784668,
      "close": 35.75,
      "volume": 110500
    },
    {
      "time": "2026-09-08",
      "open": 36.08000183105469,
      "high": 36.38999938964844,
      "low": 35.439998626708984,
      "close": 35.689998626708984,
      "volume": 97500
    },
    {
      "time": "2026-09-09",
      "open": 35.68000030517578,
      "high": 35.68000030517578,
      "low": 34.5,
      "close": 34.880001068115234,
      "volume": 83200
    },
    {
      "time": "2026-09-10",
      "open": 34.310001373291016,
      "high": 34.560001373291016,
      "low": 33.650001525878906,
      "close": 34.040000915527344,
      "volume": 61100
    },
    {
      "time": "2026-09-11",
      "open": 34.5,
      "high": 34.56999969482422,
      "low": 33.52000045776367,
      "close": 33.61000061035156,
      "volume": 77900
    },
    {
      "time": "2026-09-14",
      "open": 32.959999084472656,
      "high": 33.22990036010742,
      "low": 32.310001373291016,
      "close": 33.119998931884766,
      "volume": 65758
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 34.67240013122559
    },
    {
      "time": "2025-11-24",
      "value": 34.52000011444092
    },
    {
      "time": "2025-11-25",
      "value": 34.389600105285645
    },
    {
      "time": "2025-11-26",
      "value": 34.24180011749267
    },
    {
      "time": "2025-11-28",
      "value": 34.064000091552735
    },
    {
      "time": "2025-12-01",
      "value": 33.903800086975096
    },
    {
      "time": "2025-12-02",
      "value": 33.75680011749267
    },
    {
      "time": "2025-12-03",
      "value": 33.6980001449585
    },
    {
      "time": "2025-12-04",
      "value": 33.65560009002686
    },
    {
      "time": "2025-12-05",
      "value": 33.60980007171631
    },
    {
      "time": "2025-12-08",
      "value": 33.53480007171631
    },
    {
      "time": "2025-12-09",
      "value": 33.46220005035401
    },
    {
      "time": "2025-12-10",
      "value": 33.403000068664554
    },
    {
      "time": "2025-12-11",
      "value": 33.34820011138916
    },
    {
      "time": "2025-12-12",
      "value": 33.28660015106201
    },
    {
      "time": "2025-12-15",
      "value": 33.22280010223389
    },
    {
      "time": "2025-12-16",
      "value": 33.15620006561279
    },
    {
      "time": "2025-12-17",
      "value": 33.079000091552736
    },
    {
      "time": "2025-12-18",
      "value": 32.98080009460449
    },
    {
      "time": "2025-12-19",
      "value": 32.88700012207031
    },
    {
      "time": "2025-12-22",
      "value": 32.82220008850098
    },
    {
      "time": "2025-12-23",
      "value": 32.73300006866455
    },
    {
      "time": "2025-12-24",
      "value": 32.62920009613037
    },
    {
      "time": "2025-12-26",
      "value": 32.51620006561279
    },
    {
      "time": "2025-12-29",
      "value": 32.39520004272461
    },
    {
      "time": "2025-12-30",
      "value": 32.27940006256104
    },
    {
      "time": "2025-12-31",
      "value": 32.143800010681154
    },
    {
      "time": "2026-01-02",
      "value": 32.01240001678467
    },
    {
      "time": "2026-01-05",
      "value": 31.924200019836427
    },
    {
      "time": "2026-01-06",
      "value": 31.834200019836427
    },
    {
      "time": "2026-01-07",
      "value": 31.70340000152588
    },
    {
      "time": "2026-01-08",
      "value": 31.61280002593994
    },
    {
      "time": "2026-01-09",
      "value": 31.534200019836426
    },
    {
      "time": "2026-01-12",
      "value": 31.483800086975098
    },
    {
      "time": "2026-01-13",
      "value": 31.432200050354005
    },
    {
      "time": "2026-01-14",
      "value": 31.37700008392334
    },
    {
      "time": "2026-01-15",
      "value": 31.348200035095214
    },
    {
      "time": "2026-01-16",
      "value": 31.333800010681152
    },
    {
      "time": "2026-01-20",
      "value": 31.299599952697754
    },
    {
      "time": "2026-01-21",
      "value": 31.28819995880127
    },
    {
      "time": "2026-01-22",
      "value": 31.293999977111817
    },
    {
      "time": "2026-01-23",
      "value": 31.329199981689452
    },
    {
      "time": "2026-01-26",
      "value": 31.373600006103516
    },
    {
      "time": "2026-01-27",
      "value": 31.41680000305176
    },
    {
      "time": "2026-01-28",
      "value": 31.459599990844726
    },
    {
      "time": "2026-01-29",
      "value": 31.547399978637696
    },
    {
      "time": "2026-01-30",
      "value": 31.663199996948244
    },
    {
      "time": "2026-02-02",
      "value": 31.789799995422364
    },
    {
      "time": "2026-02-03",
      "value": 31.9396000289917
    },
    {
      "time": "2026-02-04",
      "value": 32.120400009155276
    },
    {
      "time": "2026-02-05",
      "value": 32.25360004425049
    },
    {
      "time": "2026-02-06",
      "value": 32.415600051879885
    },
    {
      "time": "2026-02-09",
      "value": 32.55980003356934
    },
    {
      "time": "2026-02-10",
      "value": 32.73180000305176
    },
    {
      "time": "2026-02-11",
      "value": 32.92219997406006
    },
    {
      "time": "2026-02-12",
      "value": 33.123199920654294
    },
    {
      "time": "2026-02-13",
      "value": 33.31759994506836
    },
    {
      "time": "2026-02-17",
      "value": 33.428799896240236
    },
    {
      "time": "2026-02-18",
      "value": 33.511999893188474
    },
    {
      "time": "2026-02-19",
      "value": 33.612799911499025
    },
    {
      "time": "2026-02-20",
      "value": 33.738199920654296
    },
    {
      "time": "2026-02-23",
      "value": 33.83179992675781
    },
    {
      "time": "2026-02-24",
      "value": 33.92059989929199
    },
    {
      "time": "2026-02-25",
      "value": 34.00019989013672
    },
    {
      "time": "2026-02-26",
      "value": 34.09239982604981
    },
    {
      "time": "2026-02-27",
      "value": 34.15839988708496
    },
    {
      "time": "2026-03-02",
      "value": 34.29059989929199
    },
    {
      "time": "2026-03-03",
      "value": 34.435199928283694
    },
    {
      "time": "2026-03-04",
      "value": 34.56679996490479
    },
    {
      "time": "2026-03-05",
      "value": 34.711799964904785
    },
    {
      "time": "2026-03-06",
      "value": 34.76219997406006
    },
    {
      "time": "2026-03-09",
      "value": 34.79979995727539
    },
    {
      "time": "2026-03-10",
      "value": 34.850599975585936
    },
    {
      "time": "2026-03-11",
      "value": 34.878399963378904
    },
    {
      "time": "2026-03-12",
      "value": 34.92159999847412
    },
    {
      "time": "2026-03-13",
      "value": 34.952000007629394
    },
    {
      "time": "2026-03-16",
      "value": 34.97160003662109
    },
    {
      "time": "2026-03-17",
      "value": 34.9896000289917
    },
    {
      "time": "2026-03-18",
      "value": 34.95400001525879
    },
    {
      "time": "2026-03-19",
      "value": 34.897800025939944
    },
    {
      "time": "2026-03-20",
      "value": 34.85620002746582
    },
    {
      "time": "2026-03-23",
      "value": 34.80979999542237
    },
    {
      "time": "2026-03-24",
      "value": 34.7876000213623
    },
    {
      "time": "2026-03-25",
      "value": 34.78080001831054
    },
    {
      "time": "2026-03-26",
      "value": 34.77
    },
    {
      "time": "2026-03-27",
      "value": 34.75099998474121
    },
    {
      "time": "2026-03-30",
      "value": 34.70280002593994
    },
    {
      "time": "2026-03-31",
      "value": 34.676199989318846
    },
    {
      "time": "2026-04-01",
      "value": 34.690799980163575
    },
    {
      "time": "2026-04-02",
      "value": 34.65899997711182
    },
    {
      "time": "2026-04-06",
      "value": 34.627399940490726
    },
    {
      "time": "2026-04-07",
      "value": 34.60479991912842
    },
    {
      "time": "2026-04-08",
      "value": 34.66999988555908
    },
    {
      "time": "2026-04-09",
      "value": 34.754399909973145
    },
    {
      "time": "2026-04-10",
      "value": 34.85419986724853
    },
    {
      "time": "2026-04-13",
      "value": 34.93799991607666
    },
    {
      "time": "2026-04-14",
      "value": 35.01259990692139
    },
    {
      "time": "2026-04-15",
      "value": 35.078399925231935
    },
    {
      "time": "2026-04-16",
      "value": 35.10539989471435
    },
    {
      "time": "2026-04-17",
      "value": 35.15999988555908
    },
    {
      "time": "2026-04-20",
      "value": 35.23659984588623
    },
    {
      "time": "2026-04-21",
      "value": 35.27319988250733
    },
    {
      "time": "2026-04-22",
      "value": 35.31039989471436
    },
    {
      "time": "2026-04-23",
      "value": 35.35939990997314
    },
    {
      "time": "2026-04-24",
      "value": 35.392199974060055
    },
    {
      "time": "2026-04-27",
      "value": 35.40619998931885
    },
    {
      "time": "2026-04-28",
      "value": 35.40139995574951
    },
    {
      "time": "2026-04-29",
      "value": 35.36899997711182
    },
    {
      "time": "2026-04-30",
      "value": 35.3746000289917
    },
    {
      "time": "2026-05-01",
      "value": 35.39079998016357
    },
    {
      "time": "2026-05-04",
      "value": 35.36859996795654
    },
    {
      "time": "2026-05-05",
      "value": 35.41439998626709
    },
    {
      "time": "2026-05-06",
      "value": 35.3853999710083
    },
    {
      "time": "2026-05-07",
      "value": 35.358999977111814
    },
    {
      "time": "2026-05-08",
      "value": 35.34060001373291
    },
    {
      "time": "2026-05-11",
      "value": 35.33219997406006
    },
    {
      "time": "2026-05-12",
      "value": 35.273799934387206
    },
    {
      "time": "2026-05-13",
      "value": 35.23199993133545
    },
    {
      "time": "2026-05-14",
      "value": 35.19799991607666
    },
    {
      "time": "2026-05-15",
      "value": 35.15459995269775
    },
    {
      "time": "2026-05-18",
      "value": 35.16139995574951
    },
    {
      "time": "2026-05-19",
      "value": 35.123599967956544
    },
    {
      "time": "2026-05-20",
      "value": 35.09419994354248
    },
    {
      "time": "2026-05-21",
      "value": 35.11179996490478
    },
    {
      "time": "2026-05-22",
      "value": 35.14319995880127
    },
    {
      "time": "2026-05-26",
      "value": 35.221199951171876
    },
    {
      "time": "2026-05-27",
      "value": 35.33139995574951
    },
    {
      "time": "2026-05-28",
      "value": 35.437999954223635
    },
    {
      "time": "2026-05-29",
      "value": 35.56639995574951
    },
    {
      "time": "2026-06-01",
      "value": 35.66379997253418
    },
    {
      "time": "2026-06-02",
      "value": 35.80840000152588
    },
    {
      "time": "2026-06-03",
      "value": 35.915
    },
    {
      "time": "2026-06-04",
      "value": 36.00200000762939
    },
    {
      "time": "2026-06-05",
      "value": 36.02060001373291
    },
    {
      "time": "2026-06-08",
      "value": 36.05940006256103
    },
    {
      "time": "2026-06-09",
      "value": 36.111800041198734
    },
    {
      "time": "2026-06-10",
      "value": 36.154200057983395
    },
    {
      "time": "2026-06-11",
      "value": 36.21100006103516
    },
    {
      "time": "2026-06-12",
      "value": 36.29260009765625
    },
    {
      "time": "2026-06-15",
      "value": 36.3968000793457
    },
    {
      "time": "2026-06-16",
      "value": 36.49220008850098
    },
    {
      "time": "2026-06-17",
      "value": 36.59100006103515
    },
    {
      "time": "2026-06-18",
      "value": 36.673200073242185
    },
    {
      "time": "2026-06-22",
      "value": 36.721000061035156
    },
    {
      "time": "2026-06-23",
      "value": 36.727800064086914
    },
    {
      "time": "2026-06-24",
      "value": 36.705
    },
    {
      "time": "2026-06-25",
      "value": 36.68959999084473
    },
    {
      "time": "2026-06-26",
      "value": 36.670199966430665
    },
    {
      "time": "2026-06-29",
      "value": 36.63159996032715
    },
    {
      "time": "2026-06-30",
      "value": 36.5676000213623
    },
    {
      "time": "2026-07-01",
      "value": 36.46560005187988
    },
    {
      "time": "2026-07-02",
      "value": 36.339200019836426
    },
    {
      "time": "2026-07-06",
      "value": 36.23100002288818
    },
    {
      "time": "2026-07-07",
      "value": 36.07020004272461
    },
    {
      "time": "2026-07-08",
      "value": 35.90380001068115
    },
    {
      "time": "2026-07-09",
      "value": 35.758200035095214
    },
    {
      "time": "2026-07-10",
      "value": 35.627200050354006
    },
    {
      "time": "2026-07-13",
      "value": 35.501000022888185
    },
    {
      "time": "2026-07-14",
      "value": 35.35859996795654
    },
    {
      "time": "2026-07-15",
      "value": 35.2303999710083
    },
    {
      "time": "2026-07-16",
      "value": 35.13380001068115
    },
    {
      "time": "2026-07-17",
      "value": 34.99479999542236
    },
    {
      "time": "2026-07-20",
      "value": 34.892600021362306
    },
    {
      "time": "2026-07-21",
      "value": 34.81139999389649
    },
    {
      "time": "2026-07-22",
      "value": 34.73720001220703
    },
    {
      "time": "2026-07-23",
      "value": 34.672000045776365
    },
    {
      "time": "2026-07-24",
      "value": 34.60560005187988
    },
    {
      "time": "2026-07-27",
      "value": 34.545
    },
    {
      "time": "2026-07-28",
      "value": 34.51120002746582
    },
    {
      "time": "2026-07-29",
      "value": 34.43940002441406
    },
    {
      "time": "2026-07-30",
      "value": 34.43400001525879
    },
    {
      "time": "2026-07-31",
      "value": 34.4826000213623
    },
    {
      "time": "2026-08-03",
      "value": 34.54340003967285
    },
    {
      "time": "2026-08-04",
      "value": 34.580600051879884
    },
    {
      "time": "2026-08-05",
      "value": 34.71240005493164
    },
    {
      "time": "2026-08-06",
      "value": 34.7476000213623
    },
    {
      "time": "2026-08-07",
      "value": 34.76540000915527
    },
    {
      "time": "2026-08-10",
      "value": 34.741399993896486
    },
    {
      "time": "2026-08-11",
      "value": 34.70519996643066
    },
    {
      "time": "2026-08-12",
      "value": 34.69479995727539
    },
    {
      "time": "2026-08-13",
      "value": 34.655999908447264
    },
    {
      "time": "2026-08-14",
      "value": 34.63199989318848
    },
    {
      "time": "2026-08-17",
      "value": 34.605599899291995
    },
    {
      "time": "2026-08-18",
      "value": 34.58239990234375
    },
    {
      "time": "2026-08-19",
      "value": 34.54519989013672
    },
    {
      "time": "2026-08-20",
      "value": 34.506799926757814
    },
    {
      "time": "2026-08-21",
      "value": 34.522999877929685
    },
    {
      "time": "2026-08-24",
      "value": 34.50139991760254
    },
    {
      "time": "2026-08-25",
      "value": 34.454199905395505
    },
    {
      "time": "2026-08-26",
      "value": 34.394799880981445
    },
    {
      "time": "2026-08-27",
      "value": 34.33719985961914
    },
    {
      "time": "2026-08-28",
      "value": 34.26959991455078
    },
    {
      "time": "2026-08-31",
      "value": 34.1607999420166
    },
    {
      "time": "2026-09-01",
      "value": 34.04639991760254
    },
    {
      "time": "2026-09-02",
      "value": 33.97999992370605
    },
    {
      "time": "2026-09-03",
      "value": 33.94359992980957
    },
    {
      "time": "2026-09-04",
      "value": 33.93039993286133
    },
    {
      "time": "2026-09-08",
      "value": 33.91959991455078
    },
    {
      "time": "2026-09-09",
      "value": 33.93259994506836
    },
    {
      "time": "2026-09-10",
      "value": 33.91219993591309
    },
    {
      "time": "2026-09-11",
      "value": 33.91359992980957
    },
    {
      "time": "2026-09-14",
      "value": 33.9361999130249
    }
  ],
  "analysis": null
}