{
  "ok": true,
  "cached": false,
  "ticker": "KVUE",
  "price": 18.005,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-08-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-07-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-17",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-10-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Sector Update: Consumer",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-192023562.html",
      "published": "2026-09-14"
    },
    {
      "title": "Here's My Pick for the Smartest High-Yield Dividend Stock to Buy Right Now",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/43dddb25-d863-3c45-ba22-b8b9c334b03a/here%27s-my-pick-for-the.html",
      "published": "2026-09-14"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Lower Pre-Bell Monday Amid AI Pullback",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-132016142.html",
      "published": "2026-09-14"
    },
    {
      "title": "Sector Update: Consumer Stocks Mixed Pre-Bell Monday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-stocks-mixed-pre-131534634.html",
      "published": "2026-09-14"
    },
    {
      "title": "Who Buys Colgate’s Cast-Off Brands? Why the Obvious Answers Are Unlikely.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5325f6a6-fff8-3a4c-b805-96c9561efa88/who-buys-colgate%E2%80%99s-cast-off.html",
      "published": "2026-09-14"
    },
    {
      "title": "Market Chatter: Kimberly-Clark Weighs Asset Sales to Secure EU Approval for Kenvue Acquisition",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/market-chatter-kimberly-clark-weighs-120841903.html",
      "published": "2026-09-14"
    },
    {
      "title": "Sorbent to acquire Kenvue's Stayfree and Carefree business in Australia and New Zealand",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/sorbent-acquire-kenvues-stayfree-carefree-035800558.html",
      "published": "2026-09-14"
    },
    {
      "title": "Is Kenvue Underperforming the Nasdaq?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/9eb62e3a-2507-31fd-9708-5688edd6fdea/is-kenvue-underperforming-the.html",
      "published": "2026-09-12"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 18.989999771118164,
      "high": 19.010000228881836,
      "low": 18.084999084472656,
      "close": 18.25,
      "volume": 24893300
    },
    {
      "time": "2025-09-16",
      "open": 18.350000381469727,
      "high": 18.579999923706055,
      "low": 18,
      "close": 18.1299991607666,
      "volume": 19689000
    },
    {
      "time": "2025-09-17",
      "open": 18.1299991607666,
      "high": 18.614999771118164,
      "low": 18.020000457763672,
      "close": 18.34000015258789,
      "volume": 17820400
    },
    {
      "time": "2025-09-18",
      "open": 18.18000030517578,
      "high": 18.530000686645508,
      "low": 18.049999237060547,
      "close": 18.100000381469727,
      "volume": 27556700
    },
    {
      "time": "2025-09-19",
      "open": 18.209999084472656,
      "high": 18.59000015258789,
      "low": 18.045000076293945,
      "close": 18.34000015258789,
      "volume": 49475600
    },
    {
      "time": "2025-09-22",
      "open": 17.709999084472656,
      "high": 17.959999084472656,
      "low": 16.885000228881836,
      "close": 16.969999313354492,
      "volume": 76034200
    },
    {
      "time": "2025-09-23",
      "open": 17.899999618530273,
      "high": 18.190000534057617,
      "low": 17.219999313354492,
      "close": 17.239999771118164,
      "volume": 68556700
    },
    {
      "time": "2025-09-24",
      "open": 17.510000228881836,
      "high": 17.510000228881836,
      "low": 16.531999588012695,
      "close": 16.860000610351562,
      "volume": 52306400
    },
    {
      "time": "2025-09-25",
      "open": 16.959999084472656,
      "high": 17.030000686645508,
      "low": 16.139999389648438,
      "close": 16.170000076293945,
      "volume": 61109000
    },
    {
      "time": "2025-09-26",
      "open": 16.420000076293945,
      "high": 16.559999465942383,
      "low": 16.06999969482422,
      "close": 16.420000076293945,
      "volume": 51681100
    },
    {
      "time": "2025-09-29",
      "open": 16.5,
      "high": 16.600000381469727,
      "low": 16.1299991607666,
      "close": 16.34000015258789,
      "volume": 39463500
    },
    {
      "time": "2025-09-30",
      "open": 16.360000610351562,
      "high": 16.520000457763672,
      "low": 16.15999984741211,
      "close": 16.229999542236328,
      "volume": 37973600
    },
    {
      "time": "2025-10-01",
      "open": 16.219999313354492,
      "high": 16.399999618530273,
      "low": 15.819999694824219,
      "close": 15.850000381469727,
      "volume": 50561200
    },
    {
      "time": "2025-10-02",
      "open": 15.920000076293945,
      "high": 15.935999870300293,
      "low": 15.470000267028809,
      "close": 15.729999542236328,
      "volume": 30873300
    },
    {
      "time": "2025-10-03",
      "open": 15.770000457763672,
      "high": 15.960000038146973,
      "low": 15.600000381469727,
      "close": 15.8100004196167,
      "volume": 22120200
    },
    {
      "time": "2025-10-06",
      "open": 15.829999923706055,
      "high": 15.920000076293945,
      "low": 15.649999618530273,
      "close": 15.6899995803833,
      "volume": 25054700
    },
    {
      "time": "2025-10-07",
      "open": 15.729999542236328,
      "high": 16.299999237060547,
      "low": 15.640000343322754,
      "close": 16.219999313354492,
      "volume": 31078400
    },
    {
      "time": "2025-10-08",
      "open": 16.100000381469727,
      "high": 16.290000915527344,
      "low": 16.024999618530273,
      "close": 16.079999923706055,
      "volume": 18797500
    },
    {
      "time": "2025-10-09",
      "open": 16.170000076293945,
      "high": 16.850000381469727,
      "low": 16.059999465942383,
      "close": 16.84000015258789,
      "volume": 39063200
    },
    {
      "time": "2025-10-10",
      "open": 16.850000381469727,
      "high": 16.950000762939453,
      "low": 16.56999969482422,
      "close": 16.649999618530273,
      "volume": 21210900
    },
    {
      "time": "2025-10-13",
      "open": 16.559999465942383,
      "high": 16.645000457763672,
      "low": 16.139999389648438,
      "close": 16.219999313354492,
      "volume": 23283000
    },
    {
      "time": "2025-10-14",
      "open": 16.200000762939453,
      "high": 16.405000686645508,
      "low": 15.989999771118164,
      "close": 16.149999618530273,
      "volume": 17858800
    },
    {
      "time": "2025-10-15",
      "open": 16.200000762939453,
      "high": 16.729999542236328,
      "low": 16.18000030517578,
      "close": 16.260000228881836,
      "volume": 16035800
    },
    {
      "time": "2025-10-16",
      "open": 16.280000686645508,
      "high": 16.43000030517578,
      "low": 14.050000190734863,
      "close": 14.109999656677246,
      "volume": 87211200
    },
    {
      "time": "2025-10-17",
      "open": 14.220000267028809,
      "high": 15.574999809265137,
      "low": 14.220000267028809,
      "close": 15.289999961853027,
      "volume": 51896500
    },
    {
      "time": "2025-10-20",
      "open": 15.170000076293945,
      "high": 15.260000228881836,
      "low": 14.880999565124512,
      "close": 14.960000038146973,
      "volume": 29629300
    },
    {
      "time": "2025-10-21",
      "open": 15.100000381469727,
      "high": 15.25,
      "low": 14.805000305175781,
      "close": 14.930000305175781,
      "volume": 25586000
    },
    {
      "time": "2025-10-22",
      "open": 14.9399995803833,
      "high": 15.539999961853027,
      "low": 14.869999885559082,
      "close": 15.1899995803833,
      "volume": 23711600
    },
    {
      "time": "2025-10-23",
      "open": 15.15999984741211,
      "high": 15.25,
      "low": 14.994999885559082,
      "close": 15.09000015258789,
      "volume": 20422400
    },
    {
      "time": "2025-10-24",
      "open": 15.239999771118164,
      "high": 15.329999923706055,
      "low": 14.979999542236328,
      "close": 15,
      "volume": 20455000
    },
    {
      "time": "2025-10-27",
      "open": 15.100000381469727,
      "high": 15.229999542236328,
      "low": 14.885000228881836,
      "close": 15.079999923706055,
      "volume": 18913800
    },
    {
      "time": "2025-10-28",
      "open": 14.899999618530273,
      "high": 14.925000190734863,
      "low": 14.430000305175781,
      "close": 14.510000228881836,
      "volume": 29928100
    },
    {
      "time": "2025-10-29",
      "open": 14.34000015258789,
      "high": 15.079999923706055,
      "low": 14.09000015258789,
      "close": 14.3100004196167,
      "volume": 64351200
    },
    {
      "time": "2025-10-30",
      "open": 14.359999656677246,
      "high": 14.369999885559082,
      "low": 14.020000457763672,
      "close": 14.239999771118164,
      "volume": 34414100
    },
    {
      "time": "2025-10-31",
      "open": 14.239999771118164,
      "high": 14.40999984741211,
      "low": 14.0600004196167,
      "close": 14.369999885559082,
      "volume": 46602300
    },
    {
      "time": "2025-11-03",
      "open": 17.065000534057617,
      "high": 17.18000030517578,
      "low": 16.135000228881836,
      "close": 16.139999389648438,
      "volume": 203526000
    },
    {
      "time": "2025-11-04",
      "open": 16.1299991607666,
      "high": 16.43000030517578,
      "low": 15.880000114440918,
      "close": 15.970000267028809,
      "volume": 82978500
    },
    {
      "time": "2025-11-05",
      "open": 16.010000228881836,
      "high": 16.450000762939453,
      "low": 15.949999809265137,
      "close": 16.229999542236328,
      "volume": 59492800
    },
    {
      "time": "2025-11-06",
      "open": 16.219999313354492,
      "high": 16.739999771118164,
      "low": 16.200000762939453,
      "close": 16.459999084472656,
      "volume": 63905400
    },
    {
      "time": "2025-11-07",
      "open": 16.510000228881836,
      "high": 17.040000915527344,
      "low": 16.489999771118164,
      "close": 16.8799991607666,
      "volume": 47283800
    },
    {
      "time": "2025-11-10",
      "open": 16.739999771118164,
      "high": 16.889999389648438,
      "low": 16.469999313354492,
      "close": 16.770000457763672,
      "volume": 43689200
    },
    {
      "time": "2025-11-11",
      "open": 16.780000686645508,
      "high": 17.040000915527344,
      "low": 16.700000762939453,
      "close": 16.719999313354492,
      "volume": 28741500
    },
    {
      "time": "2025-11-12",
      "open": 16.65999984741211,
      "high": 17.040000915527344,
      "low": 16.610000610351562,
      "close": 16.670000076293945,
      "volume": 34933500
    },
    {
      "time": "2025-11-13",
      "open": 16.790000915527344,
      "high": 17.059999465942383,
      "low": 16.75,
      "close": 16.770000457763672,
      "volume": 30762100
    },
    {
      "time": "2025-11-14",
      "open": 16.81999969482422,
      "high": 16.979999542236328,
      "low": 16.639999389648438,
      "close": 16.65999984741211,
      "volume": 34737900
    },
    {
      "time": "2025-11-17",
      "open": 16.690000534057617,
      "high": 17.239999771118164,
      "low": 15.9399995803833,
      "close": 16.239999771118164,
      "volume": 54955600
    },
    {
      "time": "2025-11-18",
      "open": 16.440000534057617,
      "high": 16.604999542236328,
      "low": 16.100000381469727,
      "close": 16.229999542236328,
      "volume": 44935300
    },
    {
      "time": "2025-11-19",
      "open": 16.239999771118164,
      "high": 16.280000686645508,
      "low": 16,
      "close": 16.059999465942383,
      "volume": 30635600
    },
    {
      "time": "2025-11-20",
      "open": 16.1200008392334,
      "high": 16.445999145507812,
      "low": 16.06999969482422,
      "close": 16.149999618530273,
      "volume": 27266900
    },
    {
      "time": "2025-11-21",
      "open": 16.25,
      "high": 16.75,
      "low": 16.200000762939453,
      "close": 16.639999389648438,
      "volume": 46900000
    },
    {
      "time": "2025-11-24",
      "open": 16.6200008392334,
      "high": 16.90999984741211,
      "low": 16.479999542236328,
      "close": 16.760000228881836,
      "volume": 69858400
    },
    {
      "time": "2025-11-25",
      "open": 16.799999237060547,
      "high": 17.059999465942383,
      "low": 16.760000228881836,
      "close": 17.030000686645508,
      "volume": 46709500
    },
    {
      "time": "2025-11-26",
      "open": 16.979999542236328,
      "high": 17.469999313354492,
      "low": 16.959999084472656,
      "close": 17.219999313354492,
      "volume": 46265500
    },
    {
      "time": "2025-11-28",
      "open": 17.200000762939453,
      "high": 17.40999984741211,
      "low": 17.15999984741211,
      "close": 17.350000381469727,
      "volume": 9197800
    },
    {
      "time": "2025-12-01",
      "open": 17.295000076293945,
      "high": 17.549999237060547,
      "low": 17.209999084472656,
      "close": 17.219999313354492,
      "volume": 26675100
    },
    {
      "time": "2025-12-02",
      "open": 17.1200008392334,
      "high": 17.148000717163086,
      "low": 16.829999923706055,
      "close": 16.860000610351562,
      "volume": 30996900
    },
    {
      "time": "2025-12-03",
      "open": 16.950000762939453,
      "high": 17.049999237060547,
      "low": 16.75,
      "close": 16.969999313354492,
      "volume": 41596100
    },
    {
      "time": "2025-12-04",
      "open": 16.950000762939453,
      "high": 17.190000534057617,
      "low": 16.920000076293945,
      "close": 16.989999771118164,
      "volume": 38194800
    },
    {
      "time": "2025-12-05",
      "open": 16.93000030517578,
      "high": 17.084999084472656,
      "low": 16.825000762939453,
      "close": 16.93000030517578,
      "volume": 21148100
    },
    {
      "time": "2025-12-08",
      "open": 16.8700008392334,
      "high": 16.90999984741211,
      "low": 16.700000762939453,
      "close": 16.760000228881836,
      "volume": 25717700
    },
    {
      "time": "2025-12-09",
      "open": 16.780000686645508,
      "high": 17.079999923706055,
      "low": 16.760000228881836,
      "close": 17.020000457763672,
      "volume": 37343400
    },
    {
      "time": "2025-12-10",
      "open": 17,
      "high": 17.350000381469727,
      "low": 16.979999542236328,
      "close": 17.31999969482422,
      "volume": 34842800
    },
    {
      "time": "2025-12-11",
      "open": 17.31999969482422,
      "high": 17.58799934387207,
      "low": 17.239999771118164,
      "close": 17.31999969482422,
      "volume": 57405300
    },
    {
      "time": "2025-12-12",
      "open": 17.399999618530273,
      "high": 17.489999771118164,
      "low": 17.299999237060547,
      "close": 17.329999923706055,
      "volume": 46965300
    },
    {
      "time": "2025-12-15",
      "open": 17.350000381469727,
      "high": 17.3799991607666,
      "low": 17.18000030517578,
      "close": 17.209999084472656,
      "volume": 46841600
    },
    {
      "time": "2025-12-16",
      "open": 17.3799991607666,
      "high": 17.440000534057617,
      "low": 17.139999389648438,
      "close": 17.25,
      "volume": 24567300
    },
    {
      "time": "2025-12-17",
      "open": 17.270000457763672,
      "high": 17.479999542236328,
      "low": 17.2450008392334,
      "close": 17.280000686645508,
      "volume": 38076600
    },
    {
      "time": "2025-12-18",
      "open": 17.280000686645508,
      "high": 17.399999618530273,
      "low": 17.06999969482422,
      "close": 17.100000381469727,
      "volume": 53627200
    },
    {
      "time": "2025-12-19",
      "open": 17.15999984741211,
      "high": 17.15999984741211,
      "low": 16.959999084472656,
      "close": 17.020000457763672,
      "volume": 49715800
    },
    {
      "time": "2025-12-22",
      "open": 16.979999542236328,
      "high": 17.065000534057617,
      "low": 16.924999237060547,
      "close": 17.010000228881836,
      "volume": 33898800
    },
    {
      "time": "2025-12-23",
      "open": 17.010000228881836,
      "high": 17.1200008392334,
      "low": 16.93000030517578,
      "close": 17.020000457763672,
      "volume": 27073500
    },
    {
      "time": "2025-12-24",
      "open": 17,
      "high": 17.236000061035156,
      "low": 16.9950008392334,
      "close": 17.209999084472656,
      "volume": 14126800
    },
    {
      "time": "2025-12-26",
      "open": 17.170000076293945,
      "high": 17.309999465942383,
      "low": 17.145000457763672,
      "close": 17.190000534057617,
      "volume": 15562000
    },
    {
      "time": "2025-12-29",
      "open": 17.209999084472656,
      "high": 17.299999237060547,
      "low": 17.15999984741211,
      "close": 17.190000534057617,
      "volume": 22675900
    },
    {
      "time": "2025-12-30",
      "open": 17.200000762939453,
      "high": 17.360000610351562,
      "low": 17.170000076293945,
      "close": 17.329999923706055,
      "volume": 14425300
    },
    {
      "time": "2025-12-31",
      "open": 17.31999969482422,
      "high": 17.3700008392334,
      "low": 17.25,
      "close": 17.25,
      "volume": 12844300
    },
    {
      "time": "2026-01-02",
      "open": 17.270000457763672,
      "high": 17.420000076293945,
      "low": 17.18000030517578,
      "close": 17.31999969482422,
      "volume": 33294700
    },
    {
      "time": "2026-01-05",
      "open": 17.219999313354492,
      "high": 17.2450008392334,
      "low": 16.780000686645508,
      "close": 16.81999969482422,
      "volume": 47367200
    },
    {
      "time": "2026-01-06",
      "open": 16.760000228881836,
      "high": 16.899999618530273,
      "low": 16.719999313354492,
      "close": 16.75,
      "volume": 32121000
    },
    {
      "time": "2026-01-07",
      "open": 16.700000762939453,
      "high": 16.815000534057617,
      "low": 16.55500030517578,
      "close": 16.739999771118164,
      "volume": 40803000
    },
    {
      "time": "2026-01-08",
      "open": 16.665000915527344,
      "high": 17.045000076293945,
      "low": 16.6299991607666,
      "close": 16.989999771118164,
      "volume": 32662100
    },
    {
      "time": "2026-01-09",
      "open": 17.049999237060547,
      "high": 17.049999237060547,
      "low": 16.75,
      "close": 16.829999923706055,
      "volume": 57493100
    },
    {
      "time": "2026-01-12",
      "open": 16.84000015258789,
      "high": 17.200000762939453,
      "low": 16.84000015258789,
      "close": 17,
      "volume": 44658100
    },
    {
      "time": "2026-01-13",
      "open": 17.030000686645508,
      "high": 17.190000534057617,
      "low": 16.899999618530273,
      "close": 17.010000228881836,
      "volume": 43774200
    },
    {
      "time": "2026-01-14",
      "open": 17.030000686645508,
      "high": 17.18000030517578,
      "low": 17.020000457763672,
      "close": 17.1200008392334,
      "volume": 47245500
    },
    {
      "time": "2026-01-15",
      "open": 17.059999465942383,
      "high": 17.406999588012695,
      "low": 17.045000076293945,
      "close": 17.260000228881836,
      "volume": 43584800
    },
    {
      "time": "2026-01-16",
      "open": 17.200000762939453,
      "high": 17.290000915527344,
      "low": 17.059999465942383,
      "close": 17.200000762939453,
      "volume": 57433300
    },
    {
      "time": "2026-01-20",
      "open": 17.100000381469727,
      "high": 17.59000015258789,
      "low": 16.989999771118164,
      "close": 17.59000015258789,
      "volume": 75981800
    },
    {
      "time": "2026-01-21",
      "open": 17.579999923706055,
      "high": 17.594999313354492,
      "low": 17.270000457763672,
      "close": 17.3799991607666,
      "volume": 40624600
    },
    {
      "time": "2026-01-22",
      "open": 17.31999969482422,
      "high": 17.809999465942383,
      "low": 17.309999465942383,
      "close": 17.75,
      "volume": 67117300
    },
    {
      "time": "2026-01-23",
      "open": 17.760000228881836,
      "high": 17.829999923706055,
      "low": 17.649999618530273,
      "close": 17.799999237060547,
      "volume": 43896000
    },
    {
      "time": "2026-01-26",
      "open": 17.790000915527344,
      "high": 17.888999938964844,
      "low": 17.415000915527344,
      "close": 17.639999389648438,
      "volume": 60882400
    },
    {
      "time": "2026-01-27",
      "open": 17.700000762939453,
      "high": 17.8700008392334,
      "low": 17.43000030517578,
      "close": 17.5,
      "volume": 79353400
    },
    {
      "time": "2026-01-28",
      "open": 17.5,
      "high": 17.610000610351562,
      "low": 17.15999984741211,
      "close": 17.34000015258789,
      "volume": 56730800
    },
    {
      "time": "2026-01-29",
      "open": 17.3799991607666,
      "high": 17.440000534057617,
      "low": 17.174999237060547,
      "close": 17.200000762939453,
      "volume": 42655000
    },
    {
      "time": "2026-01-30",
      "open": 17.190000534057617,
      "high": 17.450000762939453,
      "low": 17.135000228881836,
      "close": 17.399999618530273,
      "volume": 35778600
    },
    {
      "time": "2026-02-02",
      "open": 17.424999237060547,
      "high": 17.485000610351562,
      "low": 17.239999771118164,
      "close": 17.3799991607666,
      "volume": 24977100
    },
    {
      "time": "2026-02-03",
      "open": 17.25,
      "high": 17.700000762939453,
      "low": 17.25,
      "close": 17.59000015258789,
      "volume": 45811900
    },
    {
      "time": "2026-02-04",
      "open": 17.600000381469727,
      "high": 18.100000381469727,
      "low": 17.59000015258789,
      "close": 18.010000228881836,
      "volume": 94249300
    },
    {
      "time": "2026-02-05",
      "open": 18.110000610351562,
      "high": 18.219999313354492,
      "low": 17.81999969482422,
      "close": 18.06999969482422,
      "volume": 108838700
    },
    {
      "time": "2026-02-06",
      "open": 18.020000457763672,
      "high": 18.177000045776367,
      "low": 18.014999389648438,
      "close": 18.1299991607666,
      "volume": 63459000
    },
    {
      "time": "2026-02-09",
      "open": 18.100000381469727,
      "high": 18.209999084472656,
      "low": 17.98200035095215,
      "close": 18.18000030517578,
      "volume": 91503300
    },
    {
      "time": "2026-02-10",
      "open": 18.209999084472656,
      "high": 18.549999237060547,
      "low": 18.165000915527344,
      "close": 18.31999969482422,
      "volume": 99757300
    },
    {
      "time": "2026-02-11",
      "open": 18.100000381469727,
      "high": 18.540000915527344,
      "low": 17.959999084472656,
      "close": 18.540000915527344,
      "volume": 45922000
    },
    {
      "time": "2026-02-12",
      "open": 18.469999313354492,
      "high": 18.969999313354492,
      "low": 18.440000534057617,
      "close": 18.549999237060547,
      "volume": 64736200
    },
    {
      "time": "2026-02-13",
      "open": 18.639999389648438,
      "high": 18.795000076293945,
      "low": 18.530000686645508,
      "close": 18.700000762939453,
      "volume": 45438800
    },
    {
      "time": "2026-02-17",
      "open": 18.75,
      "high": 18.84000015258789,
      "low": 18.402000427246094,
      "close": 18.40999984741211,
      "volume": 48334700
    },
    {
      "time": "2026-02-18",
      "open": 18.540000915527344,
      "high": 18.96500015258789,
      "low": 18.389999389648438,
      "close": 18.8799991607666,
      "volume": 49139100
    },
    {
      "time": "2026-02-19",
      "open": 18.93000030517578,
      "high": 18.94499969482422,
      "low": 18.540000915527344,
      "close": 18.65999984741211,
      "volume": 37932900
    },
    {
      "time": "2026-02-20",
      "open": 18.700000762939453,
      "high": 18.860000610351562,
      "low": 18.6200008392334,
      "close": 18.719999313354492,
      "volume": 45306500
    },
    {
      "time": "2026-02-23",
      "open": 18.639999389648438,
      "high": 19.010000228881836,
      "low": 18.610000610351562,
      "close": 18.950000762939453,
      "volume": 20873400
    },
    {
      "time": "2026-02-24",
      "open": 18.950000762939453,
      "high": 19.079999923706055,
      "low": 18.8700008392334,
      "close": 19.010000228881836,
      "volume": 23431600
    },
    {
      "time": "2026-02-25",
      "open": 18.969999313354492,
      "high": 19.04199981689453,
      "low": 18.6200008392334,
      "close": 18.770000457763672,
      "volume": 45350400
    },
    {
      "time": "2026-02-26",
      "open": 18.90999984741211,
      "high": 19.020000457763672,
      "low": 18.81999969482422,
      "close": 19,
      "volume": 35205100
    },
    {
      "time": "2026-02-27",
      "open": 19.040000915527344,
      "high": 19.18000030517578,
      "low": 18.93000030517578,
      "close": 19.1200008392334,
      "volume": 24293100
    },
    {
      "time": "2026-03-02",
      "open": 19.05500030517578,
      "high": 19.110000610351562,
      "low": 18.84000015258789,
      "close": 18.889999389648438,
      "volume": 34825100
    },
    {
      "time": "2026-03-03",
      "open": 18.71500015258789,
      "high": 18.780000686645508,
      "low": 18.100000381469727,
      "close": 18.149999618530273,
      "volume": 33694700
    },
    {
      "time": "2026-03-04",
      "open": 18.200000762939453,
      "high": 18.30500030517578,
      "low": 17.989999771118164,
      "close": 18.190000534057617,
      "volume": 40715600
    },
    {
      "time": "2026-03-05",
      "open": 18,
      "high": 18.290000915527344,
      "low": 17.93000030517578,
      "close": 18.25,
      "volume": 43632600
    },
    {
      "time": "2026-03-06",
      "open": 18.09000015258789,
      "high": 18.44499969482422,
      "low": 17.954999923706055,
      "close": 18.389999389648438,
      "volume": 19035200
    },
    {
      "time": "2026-03-09",
      "open": 18.190000534057617,
      "high": 18.243000030517578,
      "low": 18.010000228881836,
      "close": 18.15999984741211,
      "volume": 29336900
    },
    {
      "time": "2026-03-10",
      "open": 18.1200008392334,
      "high": 18.139999389648438,
      "low": 17.8700008392334,
      "close": 17.959999084472656,
      "volume": 30105500
    },
    {
      "time": "2026-03-11",
      "open": 17.950000762939453,
      "high": 17.959999084472656,
      "low": 17.604999542236328,
      "close": 17.649999618530273,
      "volume": 19055900
    },
    {
      "time": "2026-03-12",
      "open": 17.649999618530273,
      "high": 17.785999298095703,
      "low": 17.360000610351562,
      "close": 17.389999389648438,
      "volume": 26380900
    },
    {
      "time": "2026-03-13",
      "open": 17.559999465942383,
      "high": 17.65399932861328,
      "low": 17.479999542236328,
      "close": 17.489999771118164,
      "volume": 19221700
    },
    {
      "time": "2026-03-16",
      "open": 17.610000610351562,
      "high": 17.75,
      "low": 17.540000915527344,
      "close": 17.709999084472656,
      "volume": 14091200
    },
    {
      "time": "2026-03-17",
      "open": 17.75,
      "high": 17.959999084472656,
      "low": 17.729999542236328,
      "close": 17.770000457763672,
      "volume": 13401000
    },
    {
      "time": "2026-03-18",
      "open": 17.549999237060547,
      "high": 17.614999771118164,
      "low": 17.3799991607666,
      "close": 17.510000228881836,
      "volume": 17807700
    },
    {
      "time": "2026-03-19",
      "open": 17.540000915527344,
      "high": 17.575000762939453,
      "low": 17.329999923706055,
      "close": 17.43000030517578,
      "volume": 24019600
    },
    {
      "time": "2026-03-20",
      "open": 17.489999771118164,
      "high": 17.649999618530273,
      "low": 17.360000610351562,
      "close": 17.399999618530273,
      "volume": 29750500
    },
    {
      "time": "2026-03-23",
      "open": 17.559999465942383,
      "high": 17.790000915527344,
      "low": 17.469999313354492,
      "close": 17.600000381469727,
      "volume": 24035100
    },
    {
      "time": "2026-03-24",
      "open": 17.549999237060547,
      "high": 17.7549991607666,
      "low": 17.420000076293945,
      "close": 17.549999237060547,
      "volume": 15419400
    },
    {
      "time": "2026-03-25",
      "open": 17.6200008392334,
      "high": 17.68000030517578,
      "low": 17.420000076293945,
      "close": 17.65999984741211,
      "volume": 22748200
    },
    {
      "time": "2026-03-26",
      "open": 17.6200008392334,
      "high": 17.860000610351562,
      "low": 17.510000228881836,
      "close": 17.56999969482422,
      "volume": 15052000
    },
    {
      "time": "2026-03-27",
      "open": 17.55500030517578,
      "high": 17.700000762939453,
      "low": 17.489999771118164,
      "close": 17.520000457763672,
      "volume": 11837100
    },
    {
      "time": "2026-03-30",
      "open": 17.600000381469727,
      "high": 17.6200008392334,
      "low": 17.139999389648438,
      "close": 17.239999771118164,
      "volume": 22568200
    },
    {
      "time": "2026-03-31",
      "open": 17.299999237060547,
      "high": 17.329999923706055,
      "low": 16.920000076293945,
      "close": 17.239999771118164,
      "volume": 26923500
    },
    {
      "time": "2026-04-01",
      "open": 17.229999542236328,
      "high": 17.475000381469727,
      "low": 17.170000076293945,
      "close": 17.3799991607666,
      "volume": 21272200
    },
    {
      "time": "2026-04-02",
      "open": 17.360000610351562,
      "high": 17.440000534057617,
      "low": 17.114999771118164,
      "close": 17.139999389648438,
      "volume": 14787400
    },
    {
      "time": "2026-04-06",
      "open": 17.1200008392334,
      "high": 17.350000381469727,
      "low": 17.084999084472656,
      "close": 17.299999237060547,
      "volume": 17022800
    },
    {
      "time": "2026-04-07",
      "open": 17.25,
      "high": 17.270000457763672,
      "low": 16.639999389648438,
      "close": 16.729999542236328,
      "volume": 21260100
    },
    {
      "time": "2026-04-08",
      "open": 16.80500030517578,
      "high": 17.34000015258789,
      "low": 16.760000228881836,
      "close": 17.34000015258789,
      "volume": 20367200
    },
    {
      "time": "2026-04-09",
      "open": 17.229999542236328,
      "high": 17.559999465942383,
      "low": 17.170000076293945,
      "close": 17.43000030517578,
      "volume": 31031500
    },
    {
      "time": "2026-04-10",
      "open": 17.469999313354492,
      "high": 17.558000564575195,
      "low": 17.299999237060547,
      "close": 17.350000381469727,
      "volume": 12786600
    },
    {
      "time": "2026-04-13",
      "open": 17.25,
      "high": 17.295000076293945,
      "low": 17.114999771118164,
      "close": 17.260000228881836,
      "volume": 16081700
    },
    {
      "time": "2026-04-14",
      "open": 17.18000030517578,
      "high": 17.440000534057617,
      "low": 17.1299991607666,
      "close": 17.3799991607666,
      "volume": 17315000
    },
    {
      "time": "2026-04-15",
      "open": 17.350000381469727,
      "high": 17.385000228881836,
      "low": 17.165000915527344,
      "close": 17.299999237060547,
      "volume": 12183700
    },
    {
      "time": "2026-04-16",
      "open": 17.209999084472656,
      "high": 17.56999969482422,
      "low": 17.209999084472656,
      "close": 17.459999084472656,
      "volume": 18998600
    },
    {
      "time": "2026-04-17",
      "open": 17.5,
      "high": 17.795000076293945,
      "low": 17.479999542236328,
      "close": 17.610000610351562,
      "volume": 16495800
    },
    {
      "time": "2026-04-20",
      "open": 17.559999465942383,
      "high": 17.709999084472656,
      "low": 17.524999618530273,
      "close": 17.579999923706055,
      "volume": 13781400
    },
    {
      "time": "2026-04-21",
      "open": 17.579999923706055,
      "high": 17.600000381469727,
      "low": 17.2549991607666,
      "close": 17.299999237060547,
      "volume": 16934600
    },
    {
      "time": "2026-04-22",
      "open": 17.3700008392334,
      "high": 17.415000915527344,
      "low": 17.209999084472656,
      "close": 17.309999465942383,
      "volume": 13381600
    },
    {
      "time": "2026-04-23",
      "open": 17.34000015258789,
      "high": 17.530000686645508,
      "low": 17.34000015258789,
      "close": 17.489999771118164,
      "volume": 13791500
    },
    {
      "time": "2026-04-24",
      "open": 17.579999923706055,
      "high": 17.68000030517578,
      "low": 17.415000915527344,
      "close": 17.489999771118164,
      "volume": 6581400
    },
    {
      "time": "2026-04-27",
      "open": 17.43000030517578,
      "high": 17.65999984741211,
      "low": 17.395000457763672,
      "close": 17.530000686645508,
      "volume": 29970400
    },
    {
      "time": "2026-04-28",
      "open": 17.75,
      "high": 17.829999923706055,
      "low": 17.405000686645508,
      "close": 17.540000915527344,
      "volume": 17242300
    },
    {
      "time": "2026-04-29",
      "open": 17.459999084472656,
      "high": 17.59000015258789,
      "low": 17.049999237060547,
      "close": 17.229999542236328,
      "volume": 13250400
    },
    {
      "time": "2026-04-30",
      "open": 17.229999542236328,
      "high": 17.584999084472656,
      "low": 17.219999313354492,
      "close": 17.530000686645508,
      "volume": 17338600
    },
    {
      "time": "2026-05-01",
      "open": 17.690000534057617,
      "high": 17.709999084472656,
      "low": 17.31999969482422,
      "close": 17.43000030517578,
      "volume": 11320300
    },
    {
      "time": "2026-05-04",
      "open": 17.280000686645508,
      "high": 17.31999969482422,
      "low": 17.06999969482422,
      "close": 17.149999618530273,
      "volume": 17329300
    },
    {
      "time": "2026-05-05",
      "open": 17.1200008392334,
      "high": 17.43000030517578,
      "low": 17.010000228881836,
      "close": 17.3700008392334,
      "volume": 15346300
    },
    {
      "time": "2026-05-06",
      "open": 17.420000076293945,
      "high": 17.760000228881836,
      "low": 17.420000076293945,
      "close": 17.68000030517578,
      "volume": 23925600
    },
    {
      "time": "2026-05-07",
      "open": 17.510000228881836,
      "high": 17.889999389648438,
      "low": 17.490999221801758,
      "close": 17.719999313354492,
      "volume": 27034600
    },
    {
      "time": "2026-05-08",
      "open": 17.84000015258789,
      "high": 17.84000015258789,
      "low": 17.549999237060547,
      "close": 17.59000015258789,
      "volume": 20211600
    },
    {
      "time": "2026-05-11",
      "open": 17.6200008392334,
      "high": 17.6200008392334,
      "low": 17.134000778198242,
      "close": 17.170000076293945,
      "volume": 29004600
    },
    {
      "time": "2026-05-12",
      "open": 17.34000015258789,
      "high": 17.510000228881836,
      "low": 17.1299991607666,
      "close": 17.469999313354492,
      "volume": 23714800
    },
    {
      "time": "2026-05-13",
      "open": 17.239999771118164,
      "high": 17.364999771118164,
      "low": 17.110000610351562,
      "close": 17.190000534057617,
      "volume": 31133000
    },
    {
      "time": "2026-05-14",
      "open": 17.270000457763672,
      "high": 17.309999465942383,
      "low": 17.100000381469727,
      "close": 17.190000534057617,
      "volume": 23722900
    },
    {
      "time": "2026-05-15",
      "open": 17.239999771118164,
      "high": 17.360000610351562,
      "low": 16.975000381469727,
      "close": 17.110000610351562,
      "volume": 22138200
    },
    {
      "time": "2026-05-18",
      "open": 17.149999618530273,
      "high": 17.415000915527344,
      "low": 17.100000381469727,
      "close": 17.18000030517578,
      "volume": 20267500
    },
    {
      "time": "2026-05-19",
      "open": 17.200000762939453,
      "high": 17.389999389648438,
      "low": 17.040000915527344,
      "close": 17.149999618530273,
      "volume": 18907900
    },
    {
      "time": "2026-05-20",
      "open": 17.149999618530273,
      "high": 17.389999389648438,
      "low": 17.065000534057617,
      "close": 17.31999969482422,
      "volume": 16569300
    },
    {
      "time": "2026-05-21",
      "open": 17.2450008392334,
      "high": 17.549999237060547,
      "low": 17.049999237060547,
      "close": 17.459999084472656,
      "volume": 22001100
    },
    {
      "time": "2026-05-22",
      "open": 17.469999313354492,
      "high": 17.6299991607666,
      "low": 17.46500015258789,
      "close": 17.530000686645508,
      "volume": 13689600
    },
    {
      "time": "2026-05-26",
      "open": 17.530000686645508,
      "high": 17.625999450683594,
      "low": 17.489999771118164,
      "close": 17.489999771118164,
      "volume": 14081000
    },
    {
      "time": "2026-05-27",
      "open": 17.610000610351562,
      "high": 17.98900032043457,
      "low": 17.56999969482422,
      "close": 17.690000534057617,
      "volume": 25384300
    },
    {
      "time": "2026-05-28",
      "open": 17.59000015258789,
      "high": 17.760000228881836,
      "low": 17.565000534057617,
      "close": 17.639999389648438,
      "volume": 12171300
    },
    {
      "time": "2026-05-29",
      "open": 17.6200008392334,
      "high": 17.684999465942383,
      "low": 17.239999771118164,
      "close": 17.280000686645508,
      "volume": 33794100
    },
    {
      "time": "2026-06-01",
      "open": 17.290000915527344,
      "high": 17.485000610351562,
      "low": 17.2549991607666,
      "close": 17.350000381469727,
      "volume": 18663700
    },
    {
      "time": "2026-06-02",
      "open": 17.34000015258789,
      "high": 17.479999542236328,
      "low": 17.149999618530273,
      "close": 17.31999969482422,
      "volume": 18528200
    },
    {
      "time": "2026-06-03",
      "open": 17.31999969482422,
      "high": 17.34000015258789,
      "low": 16.81999969482422,
      "close": 16.829999923706055,
      "volume": 38337500
    },
    {
      "time": "2026-06-04",
      "open": 17.030000686645508,
      "high": 17.190000534057617,
      "low": 16.665000915527344,
      "close": 16.8799991607666,
      "volume": 26035900
    },
    {
      "time": "2026-06-05",
      "open": 17.010000228881836,
      "high": 17.770000457763672,
      "low": 16.950000762939453,
      "close": 17.709999084472656,
      "volume": 24620500
    },
    {
      "time": "2026-06-08",
      "open": 17.649999618530273,
      "high": 17.75,
      "low": 17.479999542236328,
      "close": 17.549999237060547,
      "volume": 20218000
    },
    {
      "time": "2026-06-09",
      "open": 17.6200008392334,
      "high": 17.940000534057617,
      "low": 17.440000534057617,
      "close": 17.920000076293945,
      "volume": 18133400
    },
    {
      "time": "2026-06-10",
      "open": 18,
      "high": 18.1299991607666,
      "low": 17.850000381469727,
      "close": 18.049999237060547,
      "volume": 12624800
    },
    {
      "time": "2026-06-11",
      "open": 18.110000610351562,
      "high": 18.209999084472656,
      "low": 18,
      "close": 18.06999969482422,
      "volume": 14108900
    },
    {
      "time": "2026-06-12",
      "open": 18.15999984741211,
      "high": 18.260000228881836,
      "low": 18,
      "close": 18.139999389648438,
      "volume": 14702600
    },
    {
      "time": "2026-06-15",
      "open": 18.079999923706055,
      "high": 18.385000228881836,
      "low": 18.079999923706055,
      "close": 18.25,
      "volume": 11515300
    },
    {
      "time": "2026-06-16",
      "open": 18.28499984741211,
      "high": 18.510000228881836,
      "low": 18.25,
      "close": 18.43000030517578,
      "volume": 11506100
    },
    {
      "time": "2026-06-17",
      "open": 18.450000762939453,
      "high": 18.530000686645508,
      "low": 17.979999542236328,
      "close": 18.010000228881836,
      "volume": 18315000
    },
    {
      "time": "2026-06-18",
      "open": 18.270000457763672,
      "high": 18.389999389648438,
      "low": 18.049999237060547,
      "close": 18.1200008392334,
      "volume": 32083800
    },
    {
      "time": "2026-06-22",
      "open": 18.059999465942383,
      "high": 18.225000381469727,
      "low": 17.854999542236328,
      "close": 17.860000610351562,
      "volume": 27923300
    },
    {
      "time": "2026-06-23",
      "open": 18.06999969482422,
      "high": 18.440000534057617,
      "low": 17.989999771118164,
      "close": 18.40999984741211,
      "volume": 13460100
    },
    {
      "time": "2026-06-24",
      "open": 18.459999084472656,
      "high": 18.878999710083008,
      "low": 18.459999084472656,
      "close": 18.799999237060547,
      "volume": 46078600
    },
    {
      "time": "2026-06-25",
      "open": 18.8799991607666,
      "high": 19.09000015258789,
      "low": 18.78499984741211,
      "close": 18.959999084472656,
      "volume": 28947600
    },
    {
      "time": "2026-06-26",
      "open": 19.020000457763672,
      "high": 19.18000030517578,
      "low": 18.93000030517578,
      "close": 19.1299991607666,
      "volume": 31070900
    },
    {
      "time": "2026-06-29",
      "open": 18.979999542236328,
      "high": 19.170000076293945,
      "low": 18.8799991607666,
      "close": 19.06999969482422,
      "volume": 21640800
    },
    {
      "time": "2026-06-30",
      "open": 19.100000381469727,
      "high": 19.15999984741211,
      "low": 18.895000457763672,
      "close": 19.110000610351562,
      "volume": 18676000
    },
    {
      "time": "2026-07-01",
      "open": 19.1299991607666,
      "high": 19.44499969482422,
      "low": 19.079999923706055,
      "close": 19.329999923706055,
      "volume": 18773300
    },
    {
      "time": "2026-07-02",
      "open": 19.479999542236328,
      "high": 19.8700008392334,
      "low": 19.440000534057617,
      "close": 19.829999923706055,
      "volume": 11433400
    },
    {
      "time": "2026-07-06",
      "open": 19.65999984741211,
      "high": 19.7450008392334,
      "low": 19.264999389648438,
      "close": 19.559999465942383,
      "volume": 25159300
    },
    {
      "time": "2026-07-07",
      "open": 19.899999618530273,
      "high": 20.1299991607666,
      "low": 19.780000686645508,
      "close": 19.780000686645508,
      "volume": 16317400
    },
    {
      "time": "2026-07-08",
      "open": 19.729999542236328,
      "high": 19.729999542236328,
      "low": 19.260000228881836,
      "close": 19.290000915527344,
      "volume": 12756300
    },
    {
      "time": "2026-07-09",
      "open": 19.149999618530273,
      "high": 19.309999465942383,
      "low": 19.040000915527344,
      "close": 19.18000030517578,
      "volume": 14446500
    },
    {
      "time": "2026-07-10",
      "open": 19.25,
      "high": 19.6200008392334,
      "low": 19.165000915527344,
      "close": 19.479999542236328,
      "volume": 9451500
    },
    {
      "time": "2026-07-13",
      "open": 19.479999542236328,
      "high": 19.864999771118164,
      "low": 19.040000915527344,
      "close": 19.229999542236328,
      "volume": 39874000
    },
    {
      "time": "2026-07-14",
      "open": 19.100000381469727,
      "high": 19.25,
      "low": 18.709999084472656,
      "close": 18.760000228881836,
      "volume": 19473900
    },
    {
      "time": "2026-07-15",
      "open": 18.670000076293945,
      "high": 19.024999618530273,
      "low": 18.579999923706055,
      "close": 18.700000762939453,
      "volume": 18492300
    },
    {
      "time": "2026-07-16",
      "open": 18.850000381469727,
      "high": 19.100000381469727,
      "low": 18.774999618530273,
      "close": 19.020000457763672,
      "volume": 15950700
    },
    {
      "time": "2026-07-17",
      "open": 19.020000457763672,
      "high": 19.360000610351562,
      "low": 18.850000381469727,
      "close": 18.979999542236328,
      "volume": 29311200
    },
    {
      "time": "2026-07-20",
      "open": 18.93000030517578,
      "high": 19.079999923706055,
      "low": 18.895000457763672,
      "close": 19.020000457763672,
      "volume": 12222200
    },
    {
      "time": "2026-07-21",
      "open": 18.90999984741211,
      "high": 19.010000228881836,
      "low": 18.780000686645508,
      "close": 19.010000228881836,
      "volume": 12704000
    },
    {
      "time": "2026-07-22",
      "open": 19.209999084472656,
      "high": 19.235000610351562,
      "low": 19.045000076293945,
      "close": 19.1299991607666,
      "volume": 9899600
    },
    {
      "time": "2026-07-23",
      "open": 18.899999618530273,
      "high": 18.940000534057617,
      "low": 18.770000457763672,
      "close": 18.899999618530273,
      "volume": 14410600
    },
    {
      "time": "2026-07-24",
      "open": 18.8799991607666,
      "high": 19.280000686645508,
      "low": 18.829999923706055,
      "close": 19.280000686645508,
      "volume": 21434300
    },
    {
      "time": "2026-07-27",
      "open": 19.360000610351562,
      "high": 19.575000762939453,
      "low": 19.280000686645508,
      "close": 19.479999542236328,
      "volume": 20908800
    },
    {
      "time": "2026-07-28",
      "open": 19.719999313354492,
      "high": 20.04599952697754,
      "low": 19.690000534057617,
      "close": 19.75,
      "volume": 19624800
    },
    {
      "time": "2026-07-29",
      "open": 19.584999084472656,
      "high": 19.809999465942383,
      "low": 19.2450008392334,
      "close": 19.790000915527344,
      "volume": 27193600
    },
    {
      "time": "2026-07-30",
      "open": 19.5,
      "high": 19.77400016784668,
      "low": 19.094999313354492,
      "close": 19.309999465942383,
      "volume": 16297100
    },
    {
      "time": "2026-07-31",
      "open": 19.190000534057617,
      "high": 19.34000015258789,
      "low": 18.950000762939453,
      "close": 19.239999771118164,
      "volume": 22744400
    },
    {
      "time": "2026-08-03",
      "open": 19.3799991607666,
      "high": 19.684999465942383,
      "low": 18.774999618530273,
      "close": 19.010000228881836,
      "volume": 35167400
    },
    {
      "time": "2026-08-04",
      "open": 19,
      "high": 19.610000610351562,
      "low": 18.684999465942383,
      "close": 19.549999237060547,
      "volume": 23595500
    },
    {
      "time": "2026-08-05",
      "open": 19.530000686645508,
      "high": 19.670000076293945,
      "low": 19.065000534057617,
      "close": 19.670000076293945,
      "volume": 32808000
    },
    {
      "time": "2026-08-06",
      "open": 19.540000915527344,
      "high": 19.700000762939453,
      "low": 19.010000228881836,
      "close": 19.18000030517578,
      "volume": 25328500
    },
    {
      "time": "2026-08-07",
      "open": 19.084999084472656,
      "high": 19.270000457763672,
      "low": 18.864999771118164,
      "close": 19.229999542236328,
      "volume": 14325900
    },
    {
      "time": "2026-08-10",
      "open": 19.030000686645508,
      "high": 19.15999984741211,
      "low": 18.889999389648438,
      "close": 19.030000686645508,
      "volume": 25550100
    },
    {
      "time": "2026-08-11",
      "open": 18.899999618530273,
      "high": 19.100000381469727,
      "low": 18.8799991607666,
      "close": 19.049999237060547,
      "volume": 12782200
    },
    {
      "time": "2026-08-12",
      "open": 18.690000534057617,
      "high": 19.059999465942383,
      "low": 18.649999618530273,
      "close": 18.979999542236328,
      "volume": 11026100
    },
    {
      "time": "2026-08-13",
      "open": 19.020000457763672,
      "high": 19.28499984741211,
      "low": 19.020000457763672,
      "close": 19.200000762939453,
      "volume": 17042100
    },
    {
      "time": "2026-08-14",
      "open": 19.190000534057617,
      "high": 19.309999465942383,
      "low": 19.1299991607666,
      "close": 19.200000762939453,
      "volume": 10361700
    },
    {
      "time": "2026-08-17",
      "open": 19.040000915527344,
      "high": 19.040000915527344,
      "low": 18.735000610351562,
      "close": 18.790000915527344,
      "volume": 27969700
    },
    {
      "time": "2026-08-18",
      "open": 19,
      "high": 19.114999771118164,
      "low": 18.799999237060547,
      "close": 18.799999237060547,
      "volume": 25521600
    },
    {
      "time": "2026-08-19",
      "open": 18.90999984741211,
      "high": 19.184999465942383,
      "low": 18.8799991607666,
      "close": 19.1299991607666,
      "volume": 36188300
    },
    {
      "time": "2026-08-20",
      "open": 19.040000915527344,
      "high": 19.15999984741211,
      "low": 18.8700008392334,
      "close": 18.93000030517578,
      "volume": 17706400
    },
    {
      "time": "2026-08-21",
      "open": 18.969999313354492,
      "high": 19.15999984741211,
      "low": 18.8700008392334,
      "close": 19.059999465942383,
      "volume": 13572600
    },
    {
      "time": "2026-08-24",
      "open": 19.100000381469727,
      "high": 19.559999465942383,
      "low": 19.100000381469727,
      "close": 19.43000030517578,
      "volume": 16102000
    },
    {
      "time": "2026-08-25",
      "open": 19.280000686645508,
      "high": 19.3799991607666,
      "low": 19.174999237060547,
      "close": 19.329999923706055,
      "volume": 20421100
    },
    {
      "time": "2026-08-26",
      "open": 19.420000076293945,
      "high": 19.469999313354492,
      "low": 19.209999084472656,
      "close": 19.219999313354492,
      "volume": 25397800
    },
    {
      "time": "2026-08-27",
      "open": 19.040000915527344,
      "high": 19.25,
      "low": 18.985000610351562,
      "close": 19.200000762939453,
      "volume": 14738600
    },
    {
      "time": "2026-08-28",
      "open": 19.260000228881836,
      "high": 19.389999389648438,
      "low": 19.1299991607666,
      "close": 19.170000076293945,
      "volume": 11888300
    },
    {
      "time": "2026-08-31",
      "open": 19.049999237060547,
      "high": 19.100000381469727,
      "low": 18.825000762939453,
      "close": 18.8799991607666,
      "volume": 27072000
    },
    {
      "time": "2026-09-01",
      "open": 18.899999618530273,
      "high": 19.030000686645508,
      "low": 18.709999084472656,
      "close": 18.75,
      "volume": 21752700
    },
    {
      "time": "2026-09-02",
      "open": 18.760000228881836,
      "high": 19.139999389648438,
      "low": 18.75,
      "close": 19.1299991607666,
      "volume": 19692100
    },
    {
      "time": "2026-09-03",
      "open": 19.18000030517578,
      "high": 19.184999465942383,
      "low": 18.84000015258789,
      "close": 18.950000762939453,
      "volume": 18570000
    },
    {
      "time": "2026-09-04",
      "open": 18.850000381469727,
      "high": 18.979999542236328,
      "low": 18.690000534057617,
      "close": 18.739999771118164,
      "volume": 26856800
    },
    {
      "time": "2026-09-08",
      "open": 18.625,
      "high": 18.649999618530273,
      "low": 18.3799991607666,
      "close": 18.389999389648438,
      "volume": 16220000
    },
    {
      "time": "2026-09-09",
      "open": 18.229999542236328,
      "high": 18.229999542236328,
      "low": 17.670000076293945,
      "close": 17.75,
      "volume": 24488000
    },
    {
      "time": "2026-09-10",
      "open": 17.75,
      "high": 17.916000366210938,
      "low": 17.719999313354492,
      "close": 17.790000915527344,
      "volume": 64381400
    },
    {
      "time": "2026-09-11",
      "open": 17.899999618530273,
      "high": 17.96500015258789,
      "low": 17.600000381469727,
      "close": 17.780000686645508,
      "volume": 47159300
    },
    {
      "time": "2026-09-14",
      "open": 17.90999984741211,
      "high": 18.200000762939453,
      "low": 17.90999984741211,
      "close": 18.0049991607666,
      "volume": 30000258
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 16.171199855804442
    },
    {
      "time": "2025-11-24",
      "value": 16.14139986038208
    },
    {
      "time": "2025-11-25",
      "value": 16.119399890899658
    },
    {
      "time": "2025-11-26",
      "value": 16.09699987411499
    },
    {
      "time": "2025-11-28",
      "value": 16.08199987411499
    },
    {
      "time": "2025-12-01",
      "value": 16.059599857330323
    },
    {
      "time": "2025-12-02",
      "value": 16.057399883270264
    },
    {
      "time": "2025-12-03",
      "value": 16.05199987411499
    },
    {
      "time": "2025-12-04",
      "value": 16.054599857330324
    },
    {
      "time": "2025-12-05",
      "value": 16.06979986190796
    },
    {
      "time": "2025-12-08",
      "value": 16.076599864959718
    },
    {
      "time": "2025-12-09",
      "value": 16.090199871063234
    },
    {
      "time": "2025-12-10",
      "value": 16.11199987411499
    },
    {
      "time": "2025-12-11",
      "value": 16.14139986038208
    },
    {
      "time": "2025-12-12",
      "value": 16.173399868011476
    },
    {
      "time": "2025-12-15",
      "value": 16.201399841308593
    },
    {
      "time": "2025-12-16",
      "value": 16.23259984970093
    },
    {
      "time": "2025-12-17",
      "value": 16.25379987716675
    },
    {
      "time": "2025-12-18",
      "value": 16.274199886322023
    },
    {
      "time": "2025-12-19",
      "value": 16.277799892425538
    },
    {
      "time": "2025-12-22",
      "value": 16.284999904632567
    },
    {
      "time": "2025-12-23",
      "value": 16.300999927520753
    },
    {
      "time": "2025-12-24",
      "value": 16.3221999168396
    },
    {
      "time": "2025-12-26",
      "value": 16.340799922943116
    },
    {
      "time": "2025-12-29",
      "value": 16.402399940490724
    },
    {
      "time": "2025-12-30",
      "value": 16.443199939727783
    },
    {
      "time": "2025-12-31",
      "value": 16.488999938964845
    },
    {
      "time": "2026-01-02",
      "value": 16.536799926757812
    },
    {
      "time": "2026-01-05",
      "value": 16.569399929046632
    },
    {
      "time": "2026-01-06",
      "value": 16.602599925994873
    },
    {
      "time": "2026-01-07",
      "value": 16.637399921417238
    },
    {
      "time": "2026-01-08",
      "value": 16.675599918365478
    },
    {
      "time": "2026-01-09",
      "value": 16.721999912261964
    },
    {
      "time": "2026-01-12",
      "value": 16.77579990386963
    },
    {
      "time": "2026-01-13",
      "value": 16.831199913024903
    },
    {
      "time": "2026-01-14",
      "value": 16.88619993209839
    },
    {
      "time": "2026-01-15",
      "value": 16.908599948883058
    },
    {
      "time": "2026-01-16",
      "value": 16.933199958801268
    },
    {
      "time": "2026-01-20",
      "value": 16.9603999710083
    },
    {
      "time": "2026-01-21",
      "value": 16.97879997253418
    },
    {
      "time": "2026-01-22",
      "value": 16.996199989318846
    },
    {
      "time": "2026-01-23",
      "value": 17.016799964904784
    },
    {
      "time": "2026-01-26",
      "value": 17.035199966430664
    },
    {
      "time": "2026-01-27",
      "value": 17.051799964904784
    },
    {
      "time": "2026-01-28",
      "value": 17.06319995880127
    },
    {
      "time": "2026-01-29",
      "value": 17.073999977111818
    },
    {
      "time": "2026-01-30",
      "value": 17.097199974060057
    },
    {
      "time": "2026-02-02",
      "value": 17.120199966430665
    },
    {
      "time": "2026-02-03",
      "value": 17.150799980163573
    },
    {
      "time": "2026-02-04",
      "value": 17.187999992370607
    },
    {
      "time": "2026-02-05",
      "value": 17.21659999847412
    },
    {
      "time": "2026-02-06",
      "value": 17.243999977111816
    },
    {
      "time": "2026-02-09",
      "value": 17.266999969482423
    },
    {
      "time": "2026-02-10",
      "value": 17.288999977111818
    },
    {
      "time": "2026-02-11",
      "value": 17.312799987792967
    },
    {
      "time": "2026-02-12",
      "value": 17.33939998626709
    },
    {
      "time": "2026-02-13",
      "value": 17.37619998931885
    },
    {
      "time": "2026-02-17",
      "value": 17.405
    },
    {
      "time": "2026-02-18",
      "value": 17.44279998779297
    },
    {
      "time": "2026-02-19",
      "value": 17.477399978637695
    },
    {
      "time": "2026-02-20",
      "value": 17.51659996032715
    },
    {
      "time": "2026-02-23",
      "value": 17.555199966430663
    },
    {
      "time": "2026-02-24",
      "value": 17.588999977111815
    },
    {
      "time": "2026-02-25",
      "value": 17.617999992370606
    },
    {
      "time": "2026-02-26",
      "value": 17.651399993896483
    },
    {
      "time": "2026-02-27",
      "value": 17.6896000289917
    },
    {
      "time": "2026-03-02",
      "value": 17.72240001678467
    },
    {
      "time": "2026-03-03",
      "value": 17.739799995422363
    },
    {
      "time": "2026-03-04",
      "value": 17.76159999847412
    },
    {
      "time": "2026-03-05",
      "value": 17.78619998931885
    },
    {
      "time": "2026-03-06",
      "value": 17.81379997253418
    },
    {
      "time": "2026-03-09",
      "value": 17.83659996032715
    },
    {
      "time": "2026-03-10",
      "value": 17.85159996032715
    },
    {
      "time": "2026-03-11",
      "value": 17.8607999420166
    },
    {
      "time": "2026-03-12",
      "value": 17.86479991912842
    },
    {
      "time": "2026-03-13",
      "value": 17.86799991607666
    },
    {
      "time": "2026-03-16",
      "value": 17.877199897766115
    },
    {
      "time": "2026-03-17",
      "value": 17.886199913024903
    },
    {
      "time": "2026-03-18",
      "value": 17.899999923706055
    },
    {
      "time": "2026-03-19",
      "value": 17.91359992980957
    },
    {
      "time": "2026-03-20",
      "value": 17.926799926757813
    },
    {
      "time": "2026-03-23",
      "value": 17.938999938964844
    },
    {
      "time": "2026-03-24",
      "value": 17.953399925231935
    },
    {
      "time": "2026-03-25",
      "value": 17.966599922180176
    },
    {
      "time": "2026-03-26",
      "value": 17.977799911499023
    },
    {
      "time": "2026-03-27",
      "value": 17.98579990386963
    },
    {
      "time": "2026-03-30",
      "value": 17.985399894714355
    },
    {
      "time": "2026-03-31",
      "value": 17.98619987487793
    },
    {
      "time": "2026-04-01",
      "value": 17.981999855041504
    },
    {
      "time": "2026-04-02",
      "value": 17.97719985961914
    },
    {
      "time": "2026-04-06",
      "value": 17.968199844360353
    },
    {
      "time": "2026-04-07",
      "value": 17.94679985046387
    },
    {
      "time": "2026-04-08",
      "value": 17.940799865722656
    },
    {
      "time": "2026-04-09",
      "value": 17.939399871826172
    },
    {
      "time": "2026-04-10",
      "value": 17.939599876403808
    },
    {
      "time": "2026-04-13",
      "value": 17.940799865722656
    },
    {
      "time": "2026-04-14",
      "value": 17.94039985656738
    },
    {
      "time": "2026-04-15",
      "value": 17.93879985809326
    },
    {
      "time": "2026-04-16",
      "value": 17.936199836730957
    },
    {
      "time": "2026-04-17",
      "value": 17.92819984436035
    },
    {
      "time": "2026-04-20",
      "value": 17.918399848937987
    },
    {
      "time": "2026-04-21",
      "value": 17.901799850463867
    },
    {
      "time": "2026-04-22",
      "value": 17.8843998336792
    },
    {
      "time": "2026-04-23",
      "value": 17.867799835205076
    },
    {
      "time": "2026-04-24",
      "value": 17.846799812316895
    },
    {
      "time": "2026-04-27",
      "value": 17.826399841308593
    },
    {
      "time": "2026-04-28",
      "value": 17.80319984436035
    },
    {
      "time": "2026-04-29",
      "value": 17.779599838256836
    },
    {
      "time": "2026-04-30",
      "value": 17.752599868774414
    },
    {
      "time": "2026-05-01",
      "value": 17.727999877929687
    },
    {
      "time": "2026-05-04",
      "value": 17.696599884033205
    },
    {
      "time": "2026-05-05",
      "value": 17.664999885559084
    },
    {
      "time": "2026-05-06",
      "value": 17.63839988708496
    },
    {
      "time": "2026-05-07",
      "value": 17.617399864196777
    },
    {
      "time": "2026-05-08",
      "value": 17.589199867248535
    },
    {
      "time": "2026-05-11",
      "value": 17.550199851989746
    },
    {
      "time": "2026-05-12",
      "value": 17.521799850463868
    },
    {
      "time": "2026-05-13",
      "value": 17.502599868774414
    },
    {
      "time": "2026-05-14",
      "value": 17.482599868774415
    },
    {
      "time": "2026-05-15",
      "value": 17.459799880981446
    },
    {
      "time": "2026-05-18",
      "value": 17.435599899291994
    },
    {
      "time": "2026-05-19",
      "value": 17.415399894714355
    },
    {
      "time": "2026-05-20",
      "value": 17.402599906921388
    },
    {
      "time": "2026-05-21",
      "value": 17.398799896240234
    },
    {
      "time": "2026-05-22",
      "value": 17.401599922180175
    },
    {
      "time": "2026-05-26",
      "value": 17.401599922180175
    },
    {
      "time": "2026-05-27",
      "value": 17.401199951171876
    },
    {
      "time": "2026-05-28",
      "value": 17.39859992980957
    },
    {
      "time": "2026-05-29",
      "value": 17.393999938964843
    },
    {
      "time": "2026-06-01",
      "value": 17.392399940490723
    },
    {
      "time": "2026-06-02",
      "value": 17.390799942016603
    },
    {
      "time": "2026-06-03",
      "value": 17.375399932861328
    },
    {
      "time": "2026-06-04",
      "value": 17.36199993133545
    },
    {
      "time": "2026-06-05",
      "value": 17.36299991607666
    },
    {
      "time": "2026-06-08",
      "value": 17.362599906921385
    },
    {
      "time": "2026-06-09",
      "value": 17.370599899291992
    },
    {
      "time": "2026-06-10",
      "value": 17.386799888610838
    },
    {
      "time": "2026-06-11",
      "value": 17.403399887084962
    },
    {
      "time": "2026-06-12",
      "value": 17.4185998916626
    },
    {
      "time": "2026-06-15",
      "value": 17.440799903869628
    },
    {
      "time": "2026-06-16",
      "value": 17.463399925231933
    },
    {
      "time": "2026-06-17",
      "value": 17.488999938964845
    },
    {
      "time": "2026-06-18",
      "value": 17.504599952697752
    },
    {
      "time": "2026-06-22",
      "value": 17.51319995880127
    },
    {
      "time": "2026-06-23",
      "value": 17.534399948120118
    },
    {
      "time": "2026-06-24",
      "value": 17.56519992828369
    },
    {
      "time": "2026-06-25",
      "value": 17.59679992675781
    },
    {
      "time": "2026-06-26",
      "value": 17.633399925231934
    },
    {
      "time": "2026-06-29",
      "value": 17.665599937438966
    },
    {
      "time": "2026-06-30",
      "value": 17.695599937438963
    },
    {
      "time": "2026-07-01",
      "value": 17.730599937438964
    },
    {
      "time": "2026-07-02",
      "value": 17.781199951171875
    },
    {
      "time": "2026-07-06",
      "value": 17.826199951171876
    },
    {
      "time": "2026-07-07",
      "value": 17.87199996948242
    },
    {
      "time": "2026-07-08",
      "value": 17.907999992370605
    },
    {
      "time": "2026-07-09",
      "value": 17.94099998474121
    },
    {
      "time": "2026-07-10",
      "value": 17.97979995727539
    },
    {
      "time": "2026-07-13",
      "value": 18.019799957275392
    },
    {
      "time": "2026-07-14",
      "value": 18.044399948120116
    },
    {
      "time": "2026-07-15",
      "value": 18.06979995727539
    },
    {
      "time": "2026-07-16",
      "value": 18.10719997406006
    },
    {
      "time": "2026-07-17",
      "value": 18.13939994812012
    },
    {
      "time": "2026-07-20",
      "value": 18.166199951171876
    },
    {
      "time": "2026-07-21",
      "value": 18.19199996948242
    },
    {
      "time": "2026-07-22",
      "value": 18.222799949645996
    },
    {
      "time": "2026-07-23",
      "value": 18.25739994049072
    },
    {
      "time": "2026-07-24",
      "value": 18.293599967956542
    },
    {
      "time": "2026-07-27",
      "value": 18.339399948120118
    },
    {
      "time": "2026-07-28",
      "value": 18.390599937438964
    },
    {
      "time": "2026-07-29",
      "value": 18.44419994354248
    },
    {
      "time": "2026-07-30",
      "value": 18.48679992675781
    },
    {
      "time": "2026-07-31",
      "value": 18.52859992980957
    },
    {
      "time": "2026-08-03",
      "value": 18.56239994049072
    },
    {
      "time": "2026-08-04",
      "value": 18.60419994354248
    },
    {
      "time": "2026-08-05",
      "value": 18.64699993133545
    },
    {
      "time": "2026-08-06",
      "value": 18.680799942016602
    },
    {
      "time": "2026-08-07",
      "value": 18.711599922180177
    },
    {
      "time": "2026-08-10",
      "value": 18.739399948120116
    },
    {
      "time": "2026-08-11",
      "value": 18.77479991912842
    },
    {
      "time": "2026-08-12",
      "value": 18.80739990234375
    },
    {
      "time": "2026-08-13",
      "value": 18.844999923706055
    },
    {
      "time": "2026-08-14",
      "value": 18.892399940490723
    },
    {
      "time": "2026-08-17",
      "value": 18.930599975585938
    },
    {
      "time": "2026-08-18",
      "value": 18.952399978637697
    },
    {
      "time": "2026-08-19",
      "value": 18.983999977111818
    },
    {
      "time": "2026-08-20",
      "value": 19.004199981689453
    },
    {
      "time": "2026-08-21",
      "value": 19.02439998626709
    },
    {
      "time": "2026-08-24",
      "value": 19.05159999847412
    },
    {
      "time": "2026-08-25",
      "value": 19.075400009155274
    },
    {
      "time": "2026-08-26",
      "value": 19.094799995422363
    },
    {
      "time": "2026-08-27",
      "value": 19.110200004577635
    },
    {
      "time": "2026-08-28",
      "value": 19.133400001525878
    },
    {
      "time": "2026-08-31",
      "value": 19.148599967956542
    },
    {
      "time": "2026-09-01",
      "value": 19.16639995574951
    },
    {
      "time": "2026-09-02",
      "value": 19.180799942016602
    },
    {
      "time": "2026-09-03",
      "value": 19.183799972534178
    },
    {
      "time": "2026-09-04",
      "value": 19.17939998626709
    },
    {
      "time": "2026-09-08",
      "value": 19.164599990844728
    },
    {
      "time": "2026-09-09",
      "value": 19.13819999694824
    },
    {
      "time": "2026-09-10",
      "value": 19.11180000305176
    },
    {
      "time": "2026-09-11",
      "value": 19.080800018310548
    },
    {
      "time": "2026-09-14",
      "value": 19.04430000305176
    }
  ],
  "analysis": null
}