{
  "ok": true,
  "cached": false,
  "ticker": "LZB",
  "price": 39.68,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "La-Z-Boy expands 3D cloud tech for product imagery",
      "publisher": "Retail Dive",
      "link": "https://finance.yahoo.com/m/b851fdf8-54f7-343a-b14d-ca2e782ae6a6/la-z-boy-expands-3d-cloud.html",
      "published": "2026-07-23"
    },
    {
      "title": "La-Z-Boy Incorporated Expands 3D Cloud Implementation, Scaling 3D Content to Elevate Design Services and Streamline Operations",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/articles/la-z-boy-incorporated-expands-130000087.html",
      "published": "2026-07-15"
    },
    {
      "title": "La-Z-Boy advances cost-cutting distribution revamp",
      "publisher": "Supply Chain Dive",
      "link": "https://finance.yahoo.com/m/d612dfad-6d04-3bad-8c27-8f391852e40b/la-z-boy-advances.html",
      "published": "2026-07-06"
    },
    {
      "title": "La-Z-Boy Insider Sold Shares Worth $374,918, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/la-z-boy-insider-sold-203237407.html",
      "published": "2026-06-25"
    },
    {
      "title": "A Short Squeeze Could Be Brewing in La-Z-Boy Stock",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/48dc8fb8-147b-397f-a856-24c0f519f54f/a-short-squeeze-could-be.html",
      "published": "2026-06-21"
    },
    {
      "title": "La Z Boy (LZB) Stock Could Be 10.9% Undervalued After Q4 Beat And $300 Million Buyback",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/la-z-boy-lzb-stock-043341786.html",
      "published": "2026-06-19"
    },
    {
      "title": "Company News for Jun 18, 2026",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/company-news-jun-18-2026-111900350.html",
      "published": "2026-06-18"
    },
    {
      "title": "LZB Q4 Earnings Call Highlights Retail-Led Margin Momentum",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lzb-q4-earnings-call-highlights-071300923.html",
      "published": "2026-06-18"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 38.33000183105469,
      "high": 38.400001525878906,
      "low": 37.81999969482422,
      "close": 38.38999938964844,
      "volume": 338100
    },
    {
      "time": "2025-07-28",
      "open": 38.43000030517578,
      "high": 38.59000015258789,
      "low": 37.90999984741211,
      "close": 38.220001220703125,
      "volume": 427400
    },
    {
      "time": "2025-07-29",
      "open": 38.33000183105469,
      "high": 38.33000183105469,
      "low": 37.189998626708984,
      "close": 37.400001525878906,
      "volume": 456300
    },
    {
      "time": "2025-07-30",
      "open": 37.529998779296875,
      "high": 37.630001068115234,
      "low": 36.41999816894531,
      "close": 36.599998474121094,
      "volume": 360300
    },
    {
      "time": "2025-07-31",
      "open": 36.06999969482422,
      "high": 36.45000076293945,
      "low": 35.81999969482422,
      "close": 35.970001220703125,
      "volume": 427200
    },
    {
      "time": "2025-08-01",
      "open": 35.65999984741211,
      "high": 36.0099983215332,
      "low": 34.88999938964844,
      "close": 35.40999984741211,
      "volume": 475400
    },
    {
      "time": "2025-08-04",
      "open": 35.5,
      "high": 36.040000915527344,
      "low": 35.369998931884766,
      "close": 35.95000076293945,
      "volume": 317400
    },
    {
      "time": "2025-08-05",
      "open": 35.869998931884766,
      "high": 36.310001373291016,
      "low": 35.810001373291016,
      "close": 36.22999954223633,
      "volume": 388700
    },
    {
      "time": "2025-08-06",
      "open": 36.2400016784668,
      "high": 36.75,
      "low": 36.150001525878906,
      "close": 36.689998626708984,
      "volume": 411100
    },
    {
      "time": "2025-08-07",
      "open": 37.20000076293945,
      "high": 37.20000076293945,
      "low": 36.13999938964844,
      "close": 36.47999954223633,
      "volume": 496100
    },
    {
      "time": "2025-08-08",
      "open": 36.56999969482422,
      "high": 36.56999969482422,
      "low": 35.970001220703125,
      "close": 36.189998626708984,
      "volume": 585000
    },
    {
      "time": "2025-08-11",
      "open": 36.31999969482422,
      "high": 36.7400016784668,
      "low": 35.7599983215332,
      "close": 36.720001220703125,
      "volume": 607000
    },
    {
      "time": "2025-08-12",
      "open": 37.08000183105469,
      "high": 38.279998779296875,
      "low": 36.90999984741211,
      "close": 38.09000015258789,
      "volume": 645900
    },
    {
      "time": "2025-08-13",
      "open": 38.2599983215332,
      "high": 39.45000076293945,
      "low": 38.189998626708984,
      "close": 39.2599983215332,
      "volume": 552500
    },
    {
      "time": "2025-08-14",
      "open": 38.72999954223633,
      "high": 38.849998474121094,
      "low": 38.130001068115234,
      "close": 38.61000061035156,
      "volume": 432800
    },
    {
      "time": "2025-08-15",
      "open": 38.810001373291016,
      "high": 39.08000183105469,
      "low": 38.369998931884766,
      "close": 38.65999984741211,
      "volume": 419100
    },
    {
      "time": "2025-08-18",
      "open": 38.7400016784668,
      "high": 38.97999954223633,
      "low": 38.27000045776367,
      "close": 38.34000015258789,
      "volume": 422700
    },
    {
      "time": "2025-08-19",
      "open": 38.790000915527344,
      "high": 39.560001373291016,
      "low": 38.41999816894531,
      "close": 39.11000061035156,
      "volume": 935500
    },
    {
      "time": "2025-08-20",
      "open": 33,
      "high": 34.95000076293945,
      "low": 31.989999771118164,
      "close": 34.380001068115234,
      "volume": 3141500
    },
    {
      "time": "2025-08-21",
      "open": 34.400001525878906,
      "high": 35.40999984741211,
      "low": 34.13999938964844,
      "close": 34.79999923706055,
      "volume": 851500
    },
    {
      "time": "2025-08-22",
      "open": 35.27000045776367,
      "high": 36.7599983215332,
      "low": 34.91999816894531,
      "close": 36.58000183105469,
      "volume": 674300
    },
    {
      "time": "2025-08-25",
      "open": 37.130001068115234,
      "high": 37.38999938964844,
      "low": 36.52000045776367,
      "close": 36.619998931884766,
      "volume": 747300
    },
    {
      "time": "2025-08-26",
      "open": 36.45000076293945,
      "high": 36.970001220703125,
      "low": 36.119998931884766,
      "close": 36.20000076293945,
      "volume": 699400
    },
    {
      "time": "2025-08-27",
      "open": 36.209999084472656,
      "high": 37.04999923706055,
      "low": 36.06999969482422,
      "close": 36.86000061035156,
      "volume": 448500
    },
    {
      "time": "2025-08-28",
      "open": 37.119998931884766,
      "high": 37.15999984741211,
      "low": 36.400001525878906,
      "close": 36.959999084472656,
      "volume": 445100
    },
    {
      "time": "2025-08-29",
      "open": 37.029998779296875,
      "high": 37.040000915527344,
      "low": 36.5099983215332,
      "close": 36.970001220703125,
      "volume": 293900
    },
    {
      "time": "2025-09-02",
      "open": 36.43000030517578,
      "high": 36.619998931884766,
      "low": 35.79999923706055,
      "close": 35.90999984741211,
      "volume": 564500
    },
    {
      "time": "2025-09-03",
      "open": 35.689998626708984,
      "high": 36.279998779296875,
      "low": 35.4900016784668,
      "close": 35.56999969482422,
      "volume": 530400
    },
    {
      "time": "2025-09-04",
      "open": 36.060001373291016,
      "high": 36.310001373291016,
      "low": 35.560001373291016,
      "close": 36.18000030517578,
      "volume": 739100
    },
    {
      "time": "2025-09-05",
      "open": 36.380001068115234,
      "high": 37.0099983215332,
      "low": 35.779998779296875,
      "close": 36.15999984741211,
      "volume": 414700
    },
    {
      "time": "2025-09-08",
      "open": 36.18000030517578,
      "high": 36.209999084472656,
      "low": 35.310001373291016,
      "close": 35.369998931884766,
      "volume": 618700
    },
    {
      "time": "2025-09-09",
      "open": 35.209999084472656,
      "high": 35.58000183105469,
      "low": 34.900001525878906,
      "close": 35.25,
      "volume": 476600
    },
    {
      "time": "2025-09-10",
      "open": 34.900001525878906,
      "high": 35.27000045776367,
      "low": 34.47999954223633,
      "close": 34.7400016784668,
      "volume": 474500
    },
    {
      "time": "2025-09-11",
      "open": 34.65999984741211,
      "high": 35.06999969482422,
      "low": 34.5,
      "close": 35.0099983215332,
      "volume": 535000
    },
    {
      "time": "2025-09-12",
      "open": 34.599998474121094,
      "high": 34.7400016784668,
      "low": 33.66999816894531,
      "close": 33.689998626708984,
      "volume": 408700
    },
    {
      "time": "2025-09-15",
      "open": 33.95000076293945,
      "high": 34.16999816894531,
      "low": 33.599998474121094,
      "close": 33.970001220703125,
      "volume": 666100
    },
    {
      "time": "2025-09-16",
      "open": 33.84000015258789,
      "high": 33.9900016784668,
      "low": 33.400001525878906,
      "close": 33.91999816894531,
      "volume": 475500
    },
    {
      "time": "2025-09-17",
      "open": 34.040000915527344,
      "high": 35.119998931884766,
      "low": 33.63999938964844,
      "close": 33.77000045776367,
      "volume": 459000
    },
    {
      "time": "2025-09-18",
      "open": 33.790000915527344,
      "high": 34.349998474121094,
      "low": 33.689998626708984,
      "close": 34.18000030517578,
      "volume": 430700
    },
    {
      "time": "2025-09-19",
      "open": 34.209999084472656,
      "high": 34.29999923706055,
      "low": 33.65999984741211,
      "close": 33.70000076293945,
      "volume": 1791600
    },
    {
      "time": "2025-09-22",
      "open": 33.72999954223633,
      "high": 34.04999923706055,
      "low": 33.630001068115234,
      "close": 33.81999969482422,
      "volume": 705000
    },
    {
      "time": "2025-09-23",
      "open": 33.88999938964844,
      "high": 34.4900016784668,
      "low": 33.88999938964844,
      "close": 34.36000061035156,
      "volume": 561200
    },
    {
      "time": "2025-09-24",
      "open": 34.310001373291016,
      "high": 34.65999984741211,
      "low": 34.209999084472656,
      "close": 34.33000183105469,
      "volume": 430700
    },
    {
      "time": "2025-09-25",
      "open": 34.13999938964844,
      "high": 34.16999816894531,
      "low": 33.68000030517578,
      "close": 33.95000076293945,
      "volume": 501400
    },
    {
      "time": "2025-09-26",
      "open": 35.08000183105469,
      "high": 35.529998779296875,
      "low": 34.130001068115234,
      "close": 34.810001373291016,
      "volume": 490300
    },
    {
      "time": "2025-09-29",
      "open": 35.04999923706055,
      "high": 35.04999923706055,
      "low": 34.06999969482422,
      "close": 34.540000915527344,
      "volume": 421400
    },
    {
      "time": "2025-09-30",
      "open": 34.369998931884766,
      "high": 34.45000076293945,
      "low": 33.93000030517578,
      "close": 34.31999969482422,
      "volume": 406500
    },
    {
      "time": "2025-10-01",
      "open": 34.08000183105469,
      "high": 34.34000015258789,
      "low": 33.380001068115234,
      "close": 33.84000015258789,
      "volume": 424600
    },
    {
      "time": "2025-10-02",
      "open": 33.84000015258789,
      "high": 34.349998474121094,
      "low": 33.790000915527344,
      "close": 34.349998474121094,
      "volume": 347200
    },
    {
      "time": "2025-10-03",
      "open": 34.529998779296875,
      "high": 34.81999969482422,
      "low": 34.33000183105469,
      "close": 34.400001525878906,
      "volume": 456000
    },
    {
      "time": "2025-10-06",
      "open": 34.45000076293945,
      "high": 34.47999954223633,
      "low": 33.75,
      "close": 33.810001373291016,
      "volume": 389700
    },
    {
      "time": "2025-10-07",
      "open": 33.66999816894531,
      "high": 33.810001373291016,
      "low": 32.720001220703125,
      "close": 32.72999954223633,
      "volume": 428000
    },
    {
      "time": "2025-10-08",
      "open": 32.77000045776367,
      "high": 33.11000061035156,
      "low": 32.540000915527344,
      "close": 33,
      "volume": 400500
    },
    {
      "time": "2025-10-09",
      "open": 33.0099983215332,
      "high": 33.029998779296875,
      "low": 32.209999084472656,
      "close": 32.349998474121094,
      "volume": 491100
    },
    {
      "time": "2025-10-10",
      "open": 32.529998779296875,
      "high": 32.529998779296875,
      "low": 31.420000076293945,
      "close": 31.459999084472656,
      "volume": 396400
    },
    {
      "time": "2025-10-13",
      "open": 31.84000015258789,
      "high": 32.25,
      "low": 31.65999984741211,
      "close": 32.130001068115234,
      "volume": 467900
    },
    {
      "time": "2025-10-14",
      "open": 31.579999923706055,
      "high": 32.63999938964844,
      "low": 31.579999923706055,
      "close": 32.45000076293945,
      "volume": 544200
    },
    {
      "time": "2025-10-15",
      "open": 32.650001525878906,
      "high": 32.880001068115234,
      "low": 31.989999771118164,
      "close": 32.119998931884766,
      "volume": 503200
    },
    {
      "time": "2025-10-16",
      "open": 32.13999938964844,
      "high": 32.2400016784668,
      "low": 31.670000076293945,
      "close": 31.760000228881836,
      "volume": 545600
    },
    {
      "time": "2025-10-17",
      "open": 31.729999542236328,
      "high": 32.209999084472656,
      "low": 31.729999542236328,
      "close": 32.20000076293945,
      "volume": 476400
    },
    {
      "time": "2025-10-20",
      "open": 32.34000015258789,
      "high": 32.56999969482422,
      "low": 32.13999938964844,
      "close": 32.25,
      "volume": 401200
    },
    {
      "time": "2025-10-21",
      "open": 32.400001525878906,
      "high": 32.86000061035156,
      "low": 32.27000045776367,
      "close": 32.7599983215332,
      "volume": 379700
    },
    {
      "time": "2025-10-22",
      "open": 32.79999923706055,
      "high": 33.27000045776367,
      "low": 32.619998931884766,
      "close": 33.040000915527344,
      "volume": 630200
    },
    {
      "time": "2025-10-23",
      "open": 32.790000915527344,
      "high": 33.13999938964844,
      "low": 32.720001220703125,
      "close": 32.880001068115234,
      "volume": 484700
    },
    {
      "time": "2025-10-24",
      "open": 33.119998931884766,
      "high": 33.27000045776367,
      "low": 32.689998626708984,
      "close": 32.72999954223633,
      "volume": 270900
    },
    {
      "time": "2025-10-27",
      "open": 32.90999984741211,
      "high": 33.33000183105469,
      "low": 32.59000015258789,
      "close": 32.720001220703125,
      "volume": 292600
    },
    {
      "time": "2025-10-28",
      "open": 32.5,
      "high": 33.5,
      "low": 32.5,
      "close": 33.2599983215332,
      "volume": 395300
    },
    {
      "time": "2025-10-29",
      "open": 33,
      "high": 33.2400016784668,
      "low": 32.08000183105469,
      "close": 32.310001373291016,
      "volume": 389600
    },
    {
      "time": "2025-10-30",
      "open": 32.20000076293945,
      "high": 32.61000061035156,
      "low": 32.11000061035156,
      "close": 32.209999084472656,
      "volume": 476900
    },
    {
      "time": "2025-10-31",
      "open": 32.02000045776367,
      "high": 32.18000030517578,
      "low": 31.559999465942383,
      "close": 31.700000762939453,
      "volume": 430400
    },
    {
      "time": "2025-11-03",
      "open": 31.549999237060547,
      "high": 31.8700008392334,
      "low": 31.15999984741211,
      "close": 31.450000762939453,
      "volume": 470000
    },
    {
      "time": "2025-11-04",
      "open": 31.420000076293945,
      "high": 31.65999984741211,
      "low": 31.149999618530273,
      "close": 31.600000381469727,
      "volume": 507600
    },
    {
      "time": "2025-11-05",
      "open": 31.559999465942383,
      "high": 32.220001220703125,
      "low": 31.299999237060547,
      "close": 32.209999084472656,
      "volume": 499200
    },
    {
      "time": "2025-11-06",
      "open": 32.18000030517578,
      "high": 32.279998779296875,
      "low": 31.079999923706055,
      "close": 31.170000076293945,
      "volume": 345700
    },
    {
      "time": "2025-11-07",
      "open": 31.149999618530273,
      "high": 31.56999969482422,
      "low": 31.110000610351562,
      "close": 31.40999984741211,
      "volume": 364800
    },
    {
      "time": "2025-11-10",
      "open": 31.489999771118164,
      "high": 31.489999771118164,
      "low": 30.770000457763672,
      "close": 30.950000762939453,
      "volume": 442400
    },
    {
      "time": "2025-11-11",
      "open": 31.18000030517578,
      "high": 31.389999389648438,
      "low": 30.940000534057617,
      "close": 31.139999389648438,
      "volume": 329800
    },
    {
      "time": "2025-11-12",
      "open": 31.40999984741211,
      "high": 31.559999465942383,
      "low": 31.06999969482422,
      "close": 31.110000610351562,
      "volume": 410200
    },
    {
      "time": "2025-11-13",
      "open": 31.020000457763672,
      "high": 31.420000076293945,
      "low": 30.719999313354492,
      "close": 30.809999465942383,
      "volume": 321600
    },
    {
      "time": "2025-11-14",
      "open": 30.290000915527344,
      "high": 30.81999969482422,
      "low": 29.93000030517578,
      "close": 30.360000610351562,
      "volume": 616600
    },
    {
      "time": "2025-11-17",
      "open": 30.31999969482422,
      "high": 30.56999969482422,
      "low": 29.309999465942383,
      "close": 29.34000015258789,
      "volume": 606100
    },
    {
      "time": "2025-11-18",
      "open": 29.030000686645508,
      "high": 29.809999465942383,
      "low": 29.030000686645508,
      "close": 29.59000015258789,
      "volume": 905700
    },
    {
      "time": "2025-11-19",
      "open": 34.290000915527344,
      "high": 35.939998626708984,
      "low": 33.779998779296875,
      "close": 35.56999969482422,
      "volume": 2229900
    },
    {
      "time": "2025-11-20",
      "open": 35.790000915527344,
      "high": 36.68000030517578,
      "low": 35.66999816894531,
      "close": 36.36000061035156,
      "volume": 1508400
    },
    {
      "time": "2025-11-21",
      "open": 36.41999816894531,
      "high": 38.04999923706055,
      "low": 36.22999954223633,
      "close": 37.720001220703125,
      "volume": 901100
    },
    {
      "time": "2025-11-24",
      "open": 37.310001373291016,
      "high": 37.5099983215332,
      "low": 36.599998474121094,
      "close": 36.90999984741211,
      "volume": 975100
    },
    {
      "time": "2025-11-25",
      "open": 37.560001373291016,
      "high": 39.400001525878906,
      "low": 37.5,
      "close": 39.31999969482422,
      "volume": 789300
    },
    {
      "time": "2025-11-26",
      "open": 38.91999816894531,
      "high": 40.2400016784668,
      "low": 38.869998931884766,
      "close": 39.52000045776367,
      "volume": 661600
    },
    {
      "time": "2025-11-28",
      "open": 39.27000045776367,
      "high": 39.59000015258789,
      "low": 38.79999923706055,
      "close": 38.91999816894531,
      "volume": 399400
    },
    {
      "time": "2025-12-01",
      "open": 38.88999938964844,
      "high": 40.34000015258789,
      "low": 38.66999816894531,
      "close": 39.970001220703125,
      "volume": 684100
    },
    {
      "time": "2025-12-02",
      "open": 40.20000076293945,
      "high": 40.20000076293945,
      "low": 39.630001068115234,
      "close": 40.06999969482422,
      "volume": 527800
    },
    {
      "time": "2025-12-03",
      "open": 40.029998779296875,
      "high": 40.75,
      "low": 39.939998626708984,
      "close": 39.95000076293945,
      "volume": 387000
    },
    {
      "time": "2025-12-04",
      "open": 39.68000030517578,
      "high": 39.810001373291016,
      "low": 38.869998931884766,
      "close": 38.95000076293945,
      "volume": 394700
    },
    {
      "time": "2025-12-05",
      "open": 38.869998931884766,
      "high": 39.4900016784668,
      "low": 38.5,
      "close": 38.630001068115234,
      "volume": 422500
    },
    {
      "time": "2025-12-08",
      "open": 39,
      "high": 39.150001525878906,
      "low": 38.2400016784668,
      "close": 38.400001525878906,
      "volume": 389700
    },
    {
      "time": "2025-12-09",
      "open": 38.15999984741211,
      "high": 38.709999084472656,
      "low": 38.029998779296875,
      "close": 38.400001525878906,
      "volume": 399600
    },
    {
      "time": "2025-12-10",
      "open": 38.290000915527344,
      "high": 38.9900016784668,
      "low": 38.15999984741211,
      "close": 38.77000045776367,
      "volume": 530900
    },
    {
      "time": "2025-12-11",
      "open": 38.81999969482422,
      "high": 39.72999954223633,
      "low": 38.63999938964844,
      "close": 39.689998626708984,
      "volume": 508300
    },
    {
      "time": "2025-12-12",
      "open": 39.75,
      "high": 39.880001068115234,
      "low": 39.18000030517578,
      "close": 39.81999969482422,
      "volume": 453700
    },
    {
      "time": "2025-12-15",
      "open": 39.689998626708984,
      "high": 39.900001525878906,
      "low": 39.22999954223633,
      "close": 39.54999923706055,
      "volume": 522900
    },
    {
      "time": "2025-12-16",
      "open": 39.790000915527344,
      "high": 40.400001525878906,
      "low": 39.540000915527344,
      "close": 39.709999084472656,
      "volume": 591300
    },
    {
      "time": "2025-12-17",
      "open": 39.439998626708984,
      "high": 40.16999816894531,
      "low": 39.279998779296875,
      "close": 39.4900016784668,
      "volume": 510000
    },
    {
      "time": "2025-12-18",
      "open": 39.77000045776367,
      "high": 40.02000045776367,
      "low": 38.9900016784668,
      "close": 39.09000015258789,
      "volume": 480000
    },
    {
      "time": "2025-12-19",
      "open": 39.0099983215332,
      "high": 39.40999984741211,
      "low": 38.66999816894531,
      "close": 39.38999938964844,
      "volume": 1503300
    },
    {
      "time": "2025-12-22",
      "open": 39.040000915527344,
      "high": 39.22999954223633,
      "low": 37.88999938964844,
      "close": 38.08000183105469,
      "volume": 403000
    },
    {
      "time": "2025-12-23",
      "open": 38.11000061035156,
      "high": 38.33000183105469,
      "low": 37.66999816894531,
      "close": 37.75,
      "volume": 324700
    },
    {
      "time": "2025-12-24",
      "open": 37.58000183105469,
      "high": 38.02000045776367,
      "low": 37.33000183105469,
      "close": 37.95000076293945,
      "volume": 160900
    },
    {
      "time": "2025-12-26",
      "open": 37.869998931884766,
      "high": 38,
      "low": 37.529998779296875,
      "close": 37.77000045776367,
      "volume": 309600
    },
    {
      "time": "2025-12-29",
      "open": 37.83000183105469,
      "high": 37.91999816894531,
      "low": 37.47999954223633,
      "close": 37.779998779296875,
      "volume": 337300
    },
    {
      "time": "2025-12-30",
      "open": 37.70000076293945,
      "high": 37.91999816894531,
      "low": 37.56999969482422,
      "close": 37.75,
      "volume": 536300
    },
    {
      "time": "2025-12-31",
      "open": 37.650001525878906,
      "high": 37.709999084472656,
      "low": 37,
      "close": 37.27000045776367,
      "volume": 450000
    },
    {
      "time": "2026-01-02",
      "open": 37.45000076293945,
      "high": 37.54999923706055,
      "low": 37.040000915527344,
      "close": 37.29999923706055,
      "volume": 388600
    },
    {
      "time": "2026-01-05",
      "open": 37.09000015258789,
      "high": 38.09000015258789,
      "low": 37.09000015258789,
      "close": 37.720001220703125,
      "volume": 468600
    },
    {
      "time": "2026-01-06",
      "open": 37.310001373291016,
      "high": 38,
      "low": 37.09000015258789,
      "close": 37.90999984741211,
      "volume": 411900
    },
    {
      "time": "2026-01-07",
      "open": 37.90999984741211,
      "high": 38.04999923706055,
      "low": 37.22999954223633,
      "close": 37.65999984741211,
      "volume": 349500
    },
    {
      "time": "2026-01-08",
      "open": 37.40999984741211,
      "high": 39.349998474121094,
      "low": 37.40999984741211,
      "close": 39.02000045776367,
      "volume": 646700
    },
    {
      "time": "2026-01-09",
      "open": 39.33000183105469,
      "high": 39.810001373291016,
      "low": 38.65999984741211,
      "close": 39.58000183105469,
      "volume": 483200
    },
    {
      "time": "2026-01-12",
      "open": 39.20000076293945,
      "high": 39.380001068115234,
      "low": 38.47999954223633,
      "close": 38.66999816894531,
      "volume": 339600
    },
    {
      "time": "2026-01-13",
      "open": 38.689998626708984,
      "high": 38.959999084472656,
      "low": 38.470001220703125,
      "close": 38.63999938964844,
      "volume": 387600
    },
    {
      "time": "2026-01-14",
      "open": 38.459999084472656,
      "high": 38.790000915527344,
      "low": 37.84000015258789,
      "close": 37.95000076293945,
      "volume": 442600
    },
    {
      "time": "2026-01-15",
      "open": 38.099998474121094,
      "high": 39.630001068115234,
      "low": 37.470001220703125,
      "close": 39.290000915527344,
      "volume": 496700
    },
    {
      "time": "2026-01-16",
      "open": 39.02000045776367,
      "high": 39.20000076293945,
      "low": 38.63999938964844,
      "close": 39.16999816894531,
      "volume": 370500
    },
    {
      "time": "2026-01-20",
      "open": 38.310001373291016,
      "high": 38.77000045776367,
      "low": 37.970001220703125,
      "close": 38.290000915527344,
      "volume": 409100
    },
    {
      "time": "2026-01-21",
      "open": 38.599998474121094,
      "high": 39.70000076293945,
      "low": 38.4900016784668,
      "close": 39.54999923706055,
      "volume": 412000
    },
    {
      "time": "2026-01-22",
      "open": 39.650001525878906,
      "high": 39.97999954223633,
      "low": 38.560001373291016,
      "close": 38.810001373291016,
      "volume": 437700
    },
    {
      "time": "2026-01-23",
      "open": 38.61000061035156,
      "high": 38.61000061035156,
      "low": 37.72999954223633,
      "close": 38.099998474121094,
      "volume": 452100
    },
    {
      "time": "2026-01-26",
      "open": 38.02000045776367,
      "high": 38.52000045776367,
      "low": 37.54999923706055,
      "close": 38.31999969482422,
      "volume": 364100
    },
    {
      "time": "2026-01-27",
      "open": 38.209999084472656,
      "high": 38.209999084472656,
      "low": 37.16999816894531,
      "close": 37.29999923706055,
      "volume": 244800
    },
    {
      "time": "2026-01-28",
      "open": 37.310001373291016,
      "high": 37.5099983215332,
      "low": 36.70000076293945,
      "close": 37.130001068115234,
      "volume": 252600
    },
    {
      "time": "2026-01-29",
      "open": 36.91999816894531,
      "high": 37.08000183105469,
      "low": 36.33000183105469,
      "close": 36.77000045776367,
      "volume": 438900
    },
    {
      "time": "2026-01-30",
      "open": 36.810001373291016,
      "high": 36.810001373291016,
      "low": 35.7599983215332,
      "close": 36.40999984741211,
      "volume": 465500
    },
    {
      "time": "2026-02-02",
      "open": 36.77000045776367,
      "high": 37.27000045776367,
      "low": 36.31999969482422,
      "close": 37.2400016784668,
      "volume": 448900
    },
    {
      "time": "2026-02-03",
      "open": 36.869998931884766,
      "high": 38.20000076293945,
      "low": 36.869998931884766,
      "close": 37.2400016784668,
      "volume": 351200
    },
    {
      "time": "2026-02-04",
      "open": 37.7400016784668,
      "high": 39.029998779296875,
      "low": 37.58000183105469,
      "close": 38.65999984741211,
      "volume": 426500
    },
    {
      "time": "2026-02-05",
      "open": 38.810001373291016,
      "high": 38.84000015258789,
      "low": 38.25,
      "close": 38.5099983215332,
      "volume": 337400
    },
    {
      "time": "2026-02-06",
      "open": 38.47999954223633,
      "high": 38.880001068115234,
      "low": 38.33000183105469,
      "close": 38.79999923706055,
      "volume": 351800
    },
    {
      "time": "2026-02-09",
      "open": 38.90999984741211,
      "high": 38.93000030517578,
      "low": 38.15999984741211,
      "close": 38.34000015258789,
      "volume": 331200
    },
    {
      "time": "2026-02-10",
      "open": 38.58000183105469,
      "high": 39.189998626708984,
      "low": 38.43000030517578,
      "close": 38.45000076293945,
      "volume": 337900
    },
    {
      "time": "2026-02-11",
      "open": 38.15999984741211,
      "high": 38.59000015258789,
      "low": 37.2400016784668,
      "close": 37.470001220703125,
      "volume": 327900
    },
    {
      "time": "2026-02-12",
      "open": 37.900001525878906,
      "high": 38.400001525878906,
      "low": 36.849998474121094,
      "close": 37.470001220703125,
      "volume": 269400
    },
    {
      "time": "2026-02-13",
      "open": 37.58000183105469,
      "high": 38.61000061035156,
      "low": 37.209999084472656,
      "close": 38.34000015258789,
      "volume": 247500
    },
    {
      "time": "2026-02-17",
      "open": 38.689998626708984,
      "high": 38.880001068115234,
      "low": 37.34000015258789,
      "close": 37.93000030517578,
      "volume": 462800
    },
    {
      "time": "2026-02-18",
      "open": 33.290000915527344,
      "high": 36.2599983215332,
      "low": 32.5099983215332,
      "close": 35.529998779296875,
      "volume": 897100
    },
    {
      "time": "2026-02-19",
      "open": 35.41999816894531,
      "high": 36.45000076293945,
      "low": 34.97999954223633,
      "close": 36.41999816894531,
      "volume": 562700
    },
    {
      "time": "2026-02-20",
      "open": 36.40999984741211,
      "high": 37.709999084472656,
      "low": 36.33000183105469,
      "close": 37.02000045776367,
      "volume": 589500
    },
    {
      "time": "2026-02-23",
      "open": 36.189998626708984,
      "high": 36.91999816894531,
      "low": 35.189998626708984,
      "close": 35.27000045776367,
      "volume": 448500
    },
    {
      "time": "2026-02-24",
      "open": 35.09000015258789,
      "high": 35.790000915527344,
      "low": 35.09000015258789,
      "close": 35.279998779296875,
      "volume": 426800
    },
    {
      "time": "2026-02-25",
      "open": 35.25,
      "high": 35.939998626708984,
      "low": 34.95000076293945,
      "close": 35.91999816894531,
      "volume": 361500
    },
    {
      "time": "2026-02-26",
      "open": 36.290000915527344,
      "high": 36.810001373291016,
      "low": 36.08000183105469,
      "close": 36.4900016784668,
      "volume": 388600
    },
    {
      "time": "2026-02-27",
      "open": 36.08000183105469,
      "high": 36.310001373291016,
      "low": 35.34000015258789,
      "close": 35.720001220703125,
      "volume": 521700
    },
    {
      "time": "2026-03-02",
      "open": 35.040000915527344,
      "high": 35.86000061035156,
      "low": 34.790000915527344,
      "close": 35.650001525878906,
      "volume": 376500
    },
    {
      "time": "2026-03-03",
      "open": 34.529998779296875,
      "high": 35.52000045776367,
      "low": 34.29999923706055,
      "close": 35.349998474121094,
      "volume": 388800
    },
    {
      "time": "2026-03-04",
      "open": 35.470001220703125,
      "high": 35.81999969482422,
      "low": 34.9900016784668,
      "close": 35.779998779296875,
      "volume": 372100
    },
    {
      "time": "2026-03-05",
      "open": 35.459999084472656,
      "high": 35.810001373291016,
      "low": 34.9900016784668,
      "close": 35.290000915527344,
      "volume": 347400
    },
    {
      "time": "2026-03-06",
      "open": 34.790000915527344,
      "high": 35.02000045776367,
      "low": 34.34000015258789,
      "close": 34.56999969482422,
      "volume": 393800
    },
    {
      "time": "2026-03-09",
      "open": 33.970001220703125,
      "high": 34.0099983215332,
      "low": 32.880001068115234,
      "close": 33.869998931884766,
      "volume": 452700
    },
    {
      "time": "2026-03-10",
      "open": 33.68000030517578,
      "high": 34.25,
      "low": 33.349998474121094,
      "close": 33.52000045776367,
      "volume": 419900
    },
    {
      "time": "2026-03-11",
      "open": 33.380001068115234,
      "high": 33.779998779296875,
      "low": 33.0099983215332,
      "close": 33.16999816894531,
      "volume": 399700
    },
    {
      "time": "2026-03-12",
      "open": 32.689998626708984,
      "high": 33.25,
      "low": 32.689998626708984,
      "close": 32.90999984741211,
      "volume": 445600
    },
    {
      "time": "2026-03-13",
      "open": 33.18000030517578,
      "high": 33.849998474121094,
      "low": 32.91999816894531,
      "close": 33.810001373291016,
      "volume": 501100
    },
    {
      "time": "2026-03-16",
      "open": 34.11000061035156,
      "high": 34.29999923706055,
      "low": 33.599998474121094,
      "close": 33.61000061035156,
      "volume": 408700
    },
    {
      "time": "2026-03-17",
      "open": 33.77000045776367,
      "high": 33.970001220703125,
      "low": 32.86000061035156,
      "close": 33.06999969482422,
      "volume": 373700
    },
    {
      "time": "2026-03-18",
      "open": 32.689998626708984,
      "high": 33.279998779296875,
      "low": 32.5,
      "close": 32.58000183105469,
      "volume": 418800
    },
    {
      "time": "2026-03-19",
      "open": 32.4900016784668,
      "high": 32.779998779296875,
      "low": 32.150001525878906,
      "close": 32.540000915527344,
      "volume": 377900
    },
    {
      "time": "2026-03-20",
      "open": 32.63999938964844,
      "high": 32.63999938964844,
      "low": 31.530000686645508,
      "close": 31.540000915527344,
      "volume": 1566300
    },
    {
      "time": "2026-03-23",
      "open": 32.630001068115234,
      "high": 33.22999954223633,
      "low": 32.31999969482422,
      "close": 32.83000183105469,
      "volume": 544400
    },
    {
      "time": "2026-03-24",
      "open": 32.34000015258789,
      "high": 32.849998474121094,
      "low": 32.2599983215332,
      "close": 32.52000045776367,
      "volume": 344100
    },
    {
      "time": "2026-03-25",
      "open": 32.86000061035156,
      "high": 32.88999938964844,
      "low": 31.969999313354492,
      "close": 32.709999084472656,
      "volume": 271300
    },
    {
      "time": "2026-03-26",
      "open": 32.4900016784668,
      "high": 33.06999969482422,
      "low": 32.380001068115234,
      "close": 32.619998931884766,
      "volume": 290500
    },
    {
      "time": "2026-03-27",
      "open": 32.16999816894531,
      "high": 32.400001525878906,
      "low": 31.90999984741211,
      "close": 31.940000534057617,
      "volume": 283500
    },
    {
      "time": "2026-03-30",
      "open": 32.150001525878906,
      "high": 32.290000915527344,
      "low": 31.809999465942383,
      "close": 31.959999084472656,
      "volume": 367600
    },
    {
      "time": "2026-03-31",
      "open": 32.22999954223633,
      "high": 32.45000076293945,
      "low": 31.59000015258789,
      "close": 32.13999938964844,
      "volume": 494600
    },
    {
      "time": "2026-04-01",
      "open": 31.690000534057617,
      "high": 32.2599983215332,
      "low": 31.690000534057617,
      "close": 31.889999389648438,
      "volume": 308700
    },
    {
      "time": "2026-04-02",
      "open": 31.540000915527344,
      "high": 32.22999954223633,
      "low": 31.25,
      "close": 31.600000381469727,
      "volume": 372900
    },
    {
      "time": "2026-04-06",
      "open": 31.600000381469727,
      "high": 32.13999938964844,
      "low": 31.290000915527344,
      "close": 32.09000015258789,
      "volume": 396800
    },
    {
      "time": "2026-04-07",
      "open": 31.920000076293945,
      "high": 32.439998626708984,
      "low": 31.469999313354492,
      "close": 31.530000686645508,
      "volume": 360900
    },
    {
      "time": "2026-04-08",
      "open": 32.52000045776367,
      "high": 33.27000045776367,
      "low": 32.52000045776367,
      "close": 32.709999084472656,
      "volume": 585200
    },
    {
      "time": "2026-04-09",
      "open": 32.310001373291016,
      "high": 33.2400016784668,
      "low": 32.2400016784668,
      "close": 33.209999084472656,
      "volume": 417400
    },
    {
      "time": "2026-04-10",
      "open": 33.27000045776367,
      "high": 33.810001373291016,
      "low": 33.02000045776367,
      "close": 33.779998779296875,
      "volume": 409900
    },
    {
      "time": "2026-04-13",
      "open": 33.650001525878906,
      "high": 34.040000915527344,
      "low": 33.400001525878906,
      "close": 33.630001068115234,
      "volume": 432500
    },
    {
      "time": "2026-04-14",
      "open": 33.58000183105469,
      "high": 34.29999923706055,
      "low": 33.43000030517578,
      "close": 34.11000061035156,
      "volume": 319200
    },
    {
      "time": "2026-04-15",
      "open": 33.97999954223633,
      "high": 34.31999969482422,
      "low": 33.810001373291016,
      "close": 34.220001220703125,
      "volume": 296400
    },
    {
      "time": "2026-04-16",
      "open": 34.150001525878906,
      "high": 34.52000045776367,
      "low": 34,
      "close": 34.11000061035156,
      "volume": 221500
    },
    {
      "time": "2026-04-17",
      "open": 34.790000915527344,
      "high": 36.40999984741211,
      "low": 34.790000915527344,
      "close": 35.869998931884766,
      "volume": 337300
    },
    {
      "time": "2026-04-20",
      "open": 35.79999923706055,
      "high": 36.13999938964844,
      "low": 35.5099983215332,
      "close": 36.099998474121094,
      "volume": 243800
    },
    {
      "time": "2026-04-21",
      "open": 36.33000183105469,
      "high": 36.79999923706055,
      "low": 36.18000030517578,
      "close": 36.38999938964844,
      "volume": 278200
    },
    {
      "time": "2026-04-22",
      "open": 36.599998474121094,
      "high": 36.689998626708984,
      "low": 35.91999816894531,
      "close": 36.040000915527344,
      "volume": 286200
    },
    {
      "time": "2026-04-23",
      "open": 36.16999816894531,
      "high": 36.33000183105469,
      "low": 35.5099983215332,
      "close": 35.900001525878906,
      "volume": 197600
    },
    {
      "time": "2026-04-24",
      "open": 35.7400016784668,
      "high": 36.439998626708984,
      "low": 35.369998931884766,
      "close": 35.400001525878906,
      "volume": 261700
    },
    {
      "time": "2026-04-27",
      "open": 35.34000015258789,
      "high": 35.97999954223633,
      "low": 35.34000015258789,
      "close": 35.93000030517578,
      "volume": 353200
    },
    {
      "time": "2026-04-28",
      "open": 36.220001220703125,
      "high": 36.52000045776367,
      "low": 35.75,
      "close": 36.130001068115234,
      "volume": 376400
    },
    {
      "time": "2026-04-29",
      "open": 35.849998474121094,
      "high": 36.150001525878906,
      "low": 35.130001068115234,
      "close": 35.209999084472656,
      "volume": 416400
    },
    {
      "time": "2026-04-30",
      "open": 35.099998474121094,
      "high": 35.59000015258789,
      "low": 34.72999954223633,
      "close": 34.7400016784668,
      "volume": 603800
    },
    {
      "time": "2026-05-01",
      "open": 35.029998779296875,
      "high": 35.34000015258789,
      "low": 34.630001068115234,
      "close": 35.13999938964844,
      "volume": 436200
    },
    {
      "time": "2026-05-04",
      "open": 34.77000045776367,
      "high": 34.970001220703125,
      "low": 33.47999954223633,
      "close": 33.54999923706055,
      "volume": 786200
    },
    {
      "time": "2026-05-05",
      "open": 33.849998474121094,
      "high": 35.04999923706055,
      "low": 33.849998474121094,
      "close": 34.58000183105469,
      "volume": 380900
    },
    {
      "time": "2026-05-06",
      "open": 35.2599983215332,
      "high": 36.209999084472656,
      "low": 34.959999084472656,
      "close": 35.369998931884766,
      "volume": 362200
    },
    {
      "time": "2026-05-07",
      "open": 35.470001220703125,
      "high": 36,
      "low": 35.15999984741211,
      "close": 35.560001373291016,
      "volume": 375200
    },
    {
      "time": "2026-05-08",
      "open": 35.61000061035156,
      "high": 35.9900016784668,
      "low": 35.349998474121094,
      "close": 35.72999954223633,
      "volume": 362400
    },
    {
      "time": "2026-05-11",
      "open": 35.70000076293945,
      "high": 35.70000076293945,
      "low": 35.02000045776367,
      "close": 35.439998626708984,
      "volume": 364600
    },
    {
      "time": "2026-05-12",
      "open": 35.56999969482422,
      "high": 35.70000076293945,
      "low": 35.119998931884766,
      "close": 35.5,
      "volume": 359500
    },
    {
      "time": "2026-05-13",
      "open": 35.18000030517578,
      "high": 35.43000030517578,
      "low": 34.470001220703125,
      "close": 34.470001220703125,
      "volume": 394600
    },
    {
      "time": "2026-05-14",
      "open": 34.529998779296875,
      "high": 34.9900016784668,
      "low": 34.349998474121094,
      "close": 34.93000030517578,
      "volume": 320400
    },
    {
      "time": "2026-05-15",
      "open": 34.81999969482422,
      "high": 35.06999969482422,
      "low": 34.099998474121094,
      "close": 34.29999923706055,
      "volume": 382100
    },
    {
      "time": "2026-05-18",
      "open": 34.560001373291016,
      "high": 35.150001525878906,
      "low": 34.119998931884766,
      "close": 34.54999923706055,
      "volume": 600600
    },
    {
      "time": "2026-05-19",
      "open": 34.31999969482422,
      "high": 34.52000045776367,
      "low": 33.4900016784668,
      "close": 34.06999969482422,
      "volume": 351500
    },
    {
      "time": "2026-05-20",
      "open": 34.099998474121094,
      "high": 35.560001373291016,
      "low": 33.86000061035156,
      "close": 35.54999923706055,
      "volume": 398200
    },
    {
      "time": "2026-05-21",
      "open": 35.279998779296875,
      "high": 37.15999984741211,
      "low": 34.59000015258789,
      "close": 36.779998779296875,
      "volume": 566800
    },
    {
      "time": "2026-05-22",
      "open": 36.849998474121094,
      "high": 37.119998931884766,
      "low": 36.59000015258789,
      "close": 36.650001525878906,
      "volume": 355200
    },
    {
      "time": "2026-05-26",
      "open": 37.0099983215332,
      "high": 37.459999084472656,
      "low": 36.630001068115234,
      "close": 37.279998779296875,
      "volume": 343200
    },
    {
      "time": "2026-05-27",
      "open": 37.4900016784668,
      "high": 38.36000061035156,
      "low": 37.33000183105469,
      "close": 37.56999969482422,
      "volume": 283500
    },
    {
      "time": "2026-05-28",
      "open": 37.61000061035156,
      "high": 38.439998626708984,
      "low": 37.060001373291016,
      "close": 38.150001525878906,
      "volume": 381800
    },
    {
      "time": "2026-05-29",
      "open": 37.9900016784668,
      "high": 38.2400016784668,
      "low": 37.349998474121094,
      "close": 37.58000183105469,
      "volume": 388200
    },
    {
      "time": "2026-06-01",
      "open": 37.310001373291016,
      "high": 38.369998931884766,
      "low": 36.9900016784668,
      "close": 37.380001068115234,
      "volume": 360200
    },
    {
      "time": "2026-06-02",
      "open": 36.790000915527344,
      "high": 37.61000061035156,
      "low": 36.43000030517578,
      "close": 36.43000030517578,
      "volume": 449200
    },
    {
      "time": "2026-06-03",
      "open": 35.970001220703125,
      "high": 36.5099983215332,
      "low": 35.880001068115234,
      "close": 36.27000045776367,
      "volume": 413200
    },
    {
      "time": "2026-06-04",
      "open": 36.970001220703125,
      "high": 37.040000915527344,
      "low": 36.29999923706055,
      "close": 36.45000076293945,
      "volume": 328900
    },
    {
      "time": "2026-06-05",
      "open": 36.2400016784668,
      "high": 36.72999954223633,
      "low": 36.209999084472656,
      "close": 36.33000183105469,
      "volume": 327000
    },
    {
      "time": "2026-06-08",
      "open": 36.41999816894531,
      "high": 36.7400016784668,
      "low": 36.04999923706055,
      "close": 36.22999954223633,
      "volume": 359800
    },
    {
      "time": "2026-06-09",
      "open": 36.619998931884766,
      "high": 37.66999816894531,
      "low": 36.619998931884766,
      "close": 37.33000183105469,
      "volume": 319300
    },
    {
      "time": "2026-06-10",
      "open": 37.540000915527344,
      "high": 37.900001525878906,
      "low": 37.08000183105469,
      "close": 37.36000061035156,
      "volume": 363000
    },
    {
      "time": "2026-06-11",
      "open": 37.5,
      "high": 39.06999969482422,
      "low": 37.400001525878906,
      "close": 38.9900016784668,
      "volume": 357400
    },
    {
      "time": "2026-06-12",
      "open": 39.09000015258789,
      "high": 39.15999984741211,
      "low": 38.369998931884766,
      "close": 38.4900016784668,
      "volume": 344600
    },
    {
      "time": "2026-06-15",
      "open": 38.86000061035156,
      "high": 39.29999923706055,
      "low": 37.7599983215332,
      "close": 37.779998779296875,
      "volume": 458100
    },
    {
      "time": "2026-06-16",
      "open": 37.9900016784668,
      "high": 38.36000061035156,
      "low": 35.060001373291016,
      "close": 35.060001373291016,
      "volume": 1388500
    },
    {
      "time": "2026-06-17",
      "open": 42.18000030517578,
      "high": 44.900001525878906,
      "low": 39.91999816894531,
      "close": 40.2400016784668,
      "volume": 2866500
    },
    {
      "time": "2026-06-18",
      "open": 40.29999923706055,
      "high": 41.43000030517578,
      "low": 39.31999969482422,
      "close": 39.65999984741211,
      "volume": 1970300
    },
    {
      "time": "2026-06-22",
      "open": 39.619998931884766,
      "high": 40.849998474121094,
      "low": 39.36000061035156,
      "close": 39.9900016784668,
      "volume": 882400
    },
    {
      "time": "2026-06-23",
      "open": 39.9900016784668,
      "high": 40.310001373291016,
      "low": 39.61000061035156,
      "close": 40.29999923706055,
      "volume": 778400
    },
    {
      "time": "2026-06-24",
      "open": 40.58000183105469,
      "high": 42.34000015258789,
      "low": 40.58000183105469,
      "close": 41.849998474121094,
      "volume": 790200
    },
    {
      "time": "2026-06-25",
      "open": 41.540000915527344,
      "high": 42.08000183105469,
      "low": 40.59000015258789,
      "close": 40.79999923706055,
      "volume": 708000
    },
    {
      "time": "2026-06-26",
      "open": 40.540000915527344,
      "high": 41.40999984741211,
      "low": 40.369998931884766,
      "close": 40.95000076293945,
      "volume": 2569500
    },
    {
      "time": "2026-06-29",
      "open": 41.16999816894531,
      "high": 41.16999816894531,
      "low": 39.70000076293945,
      "close": 39.95000076293945,
      "volume": 571200
    },
    {
      "time": "2026-06-30",
      "open": 39.349998474121094,
      "high": 40.38999938964844,
      "low": 39.09000015258789,
      "close": 40.119998931884766,
      "volume": 514500
    },
    {
      "time": "2026-07-01",
      "open": 39.95000076293945,
      "high": 40.25,
      "low": 39.150001525878906,
      "close": 39.77000045776367,
      "volume": 587900
    },
    {
      "time": "2026-07-02",
      "open": 39.86000061035156,
      "high": 40.099998474121094,
      "low": 39.2599983215332,
      "close": 39.90999984741211,
      "volume": 323400
    },
    {
      "time": "2026-07-06",
      "open": 40.209999084472656,
      "high": 40.220001220703125,
      "low": 38.91999816894531,
      "close": 39.400001525878906,
      "volume": 351900
    },
    {
      "time": "2026-07-07",
      "open": 39.15999984741211,
      "high": 39.619998931884766,
      "low": 38.84000015258789,
      "close": 39.09000015258789,
      "volume": 396100
    },
    {
      "time": "2026-07-08",
      "open": 38.599998474121094,
      "high": 38.650001525878906,
      "low": 37.630001068115234,
      "close": 38.41999816894531,
      "volume": 454400
    },
    {
      "time": "2026-07-09",
      "open": 38.5,
      "high": 39.650001525878906,
      "low": 38.209999084472656,
      "close": 39.310001373291016,
      "volume": 522700
    },
    {
      "time": "2026-07-10",
      "open": 39.33000183105469,
      "high": 39.959999084472656,
      "low": 39.150001525878906,
      "close": 39.18000030517578,
      "volume": 332400
    },
    {
      "time": "2026-07-13",
      "open": 39.25,
      "high": 39.459999084472656,
      "low": 38.650001525878906,
      "close": 38.77000045776367,
      "volume": 417900
    },
    {
      "time": "2026-07-14",
      "open": 38.84000015258789,
      "high": 38.939998626708984,
      "low": 38.13999938964844,
      "close": 38.58000183105469,
      "volume": 347500
    },
    {
      "time": "2026-07-15",
      "open": 38.52000045776367,
      "high": 40.22999954223633,
      "low": 38.52000045776367,
      "close": 39.93000030517578,
      "volume": 401200
    },
    {
      "time": "2026-07-16",
      "open": 40.11000061035156,
      "high": 41.16999816894531,
      "low": 40.11000061035156,
      "close": 40.560001373291016,
      "volume": 363000
    },
    {
      "time": "2026-07-17",
      "open": 40.2400016784668,
      "high": 40.90999984741211,
      "low": 39.79999923706055,
      "close": 39.869998931884766,
      "volume": 349100
    },
    {
      "time": "2026-07-20",
      "open": 40.08000183105469,
      "high": 40.25,
      "low": 39.33000183105469,
      "close": 39.91999816894531,
      "volume": 325900
    },
    {
      "time": "2026-07-21",
      "open": 40.15999984741211,
      "high": 40.43000030517578,
      "low": 39.040000915527344,
      "close": 39.220001220703125,
      "volume": 336600
    },
    {
      "time": "2026-07-22",
      "open": 39.400001525878906,
      "high": 39.59000015258789,
      "low": 38.939998626708984,
      "close": 39.29999923706055,
      "volume": 289500
    },
    {
      "time": "2026-07-23",
      "open": 38.7599983215332,
      "high": 39.0099983215332,
      "low": 38.15999984741211,
      "close": 38.84000015258789,
      "volume": 699100
    },
    {
      "time": "2026-07-24",
      "open": 38.97999954223633,
      "high": 39.78499984741211,
      "low": 38.84000015258789,
      "close": 39.68000030517578,
      "volume": 249806
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 35.836600112915036
    },
    {
      "time": "2025-10-06",
      "value": 35.74500015258789
    },
    {
      "time": "2025-10-07",
      "value": 35.635200119018556
    },
    {
      "time": "2025-10-08",
      "value": 35.54720008850098
    },
    {
      "time": "2025-10-09",
      "value": 35.46220008850098
    },
    {
      "time": "2025-10-10",
      "value": 35.37200004577637
    },
    {
      "time": "2025-10-13",
      "value": 35.30640007019043
    },
    {
      "time": "2025-10-14",
      "value": 35.23640007019043
    },
    {
      "time": "2025-10-15",
      "value": 35.154200057983395
    },
    {
      "time": "2025-10-16",
      "value": 35.05560009002686
    },
    {
      "time": "2025-10-17",
      "value": 34.97000011444092
    },
    {
      "time": "2025-10-20",
      "value": 34.89120014190674
    },
    {
      "time": "2025-10-21",
      "value": 34.81200008392334
    },
    {
      "time": "2025-10-22",
      "value": 34.71100009918213
    },
    {
      "time": "2025-10-23",
      "value": 34.58340015411377
    },
    {
      "time": "2025-10-24",
      "value": 34.46580013275147
    },
    {
      "time": "2025-10-27",
      "value": 34.347000160217284
    },
    {
      "time": "2025-10-28",
      "value": 34.24540012359619
    },
    {
      "time": "2025-10-29",
      "value": 34.10940013885498
    },
    {
      "time": "2025-10-30",
      "value": 34.066000099182126
    },
    {
      "time": "2025-10-31",
      "value": 34.004000129699705
    },
    {
      "time": "2025-11-03",
      "value": 33.901400108337405
    },
    {
      "time": "2025-11-04",
      "value": 33.801000137329105
    },
    {
      "time": "2025-11-05",
      "value": 33.72120010375976
    },
    {
      "time": "2025-11-06",
      "value": 33.60740009307861
    },
    {
      "time": "2025-11-07",
      "value": 33.496400108337404
    },
    {
      "time": "2025-11-10",
      "value": 33.37600009918213
    },
    {
      "time": "2025-11-11",
      "value": 33.28060009002686
    },
    {
      "time": "2025-11-12",
      "value": 33.191400108337405
    },
    {
      "time": "2025-11-13",
      "value": 33.08400009155273
    },
    {
      "time": "2025-11-14",
      "value": 32.96800010681152
    },
    {
      "time": "2025-11-17",
      "value": 32.847400131225584
    },
    {
      "time": "2025-11-18",
      "value": 32.734200134277344
    },
    {
      "time": "2025-11-19",
      "value": 32.75080009460449
    },
    {
      "time": "2025-11-20",
      "value": 32.77780014038086
    },
    {
      "time": "2025-11-21",
      "value": 32.858400192260746
    },
    {
      "time": "2025-11-24",
      "value": 32.91720016479492
    },
    {
      "time": "2025-11-25",
      "value": 33.0252001953125
    },
    {
      "time": "2025-11-26",
      "value": 33.1402001953125
    },
    {
      "time": "2025-11-28",
      "value": 33.235000152587894
    },
    {
      "time": "2025-12-01",
      "value": 33.360400161743165
    },
    {
      "time": "2025-12-02",
      "value": 33.485400161743165
    },
    {
      "time": "2025-12-03",
      "value": 33.59720016479492
    },
    {
      "time": "2025-12-04",
      "value": 33.689600143432614
    },
    {
      "time": "2025-12-05",
      "value": 33.783200149536135
    },
    {
      "time": "2025-12-08",
      "value": 33.85500015258789
    },
    {
      "time": "2025-12-09",
      "value": 33.93220016479492
    },
    {
      "time": "2025-12-10",
      "value": 34.02120018005371
    },
    {
      "time": "2025-12-11",
      "value": 34.13820014953613
    },
    {
      "time": "2025-12-12",
      "value": 34.2476001739502
    },
    {
      "time": "2025-12-15",
      "value": 34.35060012817383
    },
    {
      "time": "2025-12-16",
      "value": 34.46860008239746
    },
    {
      "time": "2025-12-17",
      "value": 34.60380012512207
    },
    {
      "time": "2025-12-18",
      "value": 34.72560012817383
    },
    {
      "time": "2025-12-19",
      "value": 34.866400146484374
    },
    {
      "time": "2025-12-22",
      "value": 34.99880020141602
    },
    {
      "time": "2025-12-23",
      "value": 35.111200180053714
    },
    {
      "time": "2025-12-24",
      "value": 35.221200180053714
    },
    {
      "time": "2025-12-26",
      "value": 35.33420021057129
    },
    {
      "time": "2025-12-29",
      "value": 35.45460018157959
    },
    {
      "time": "2025-12-30",
      "value": 35.5656001663208
    },
    {
      "time": "2025-12-31",
      "value": 35.66600017547607
    },
    {
      "time": "2026-01-02",
      "value": 35.756800193786624
    },
    {
      "time": "2026-01-05",
      "value": 35.85040019989014
    },
    {
      "time": "2026-01-06",
      "value": 35.951000175476075
    },
    {
      "time": "2026-01-07",
      "value": 36.04960018157959
    },
    {
      "time": "2026-01-08",
      "value": 36.1756001663208
    },
    {
      "time": "2026-01-09",
      "value": 36.30200023651123
    },
    {
      "time": "2026-01-12",
      "value": 36.429200172424316
    },
    {
      "time": "2026-01-13",
      "value": 36.557800178527835
    },
    {
      "time": "2026-01-14",
      "value": 36.682800178527835
    },
    {
      "time": "2026-01-15",
      "value": 36.83960018157959
    },
    {
      "time": "2026-01-16",
      "value": 36.9910001373291
    },
    {
      "time": "2026-01-20",
      "value": 37.1126001739502
    },
    {
      "time": "2026-01-21",
      "value": 37.280200157165524
    },
    {
      "time": "2026-01-22",
      "value": 37.4282001876831
    },
    {
      "time": "2026-01-23",
      "value": 37.571200141906736
    },
    {
      "time": "2026-01-26",
      "value": 37.714800148010255
    },
    {
      "time": "2026-01-27",
      "value": 37.838600120544434
    },
    {
      "time": "2026-01-28",
      "value": 37.96500015258789
    },
    {
      "time": "2026-01-29",
      "value": 38.09320014953613
    },
    {
      "time": "2026-01-30",
      "value": 38.234600143432615
    },
    {
      "time": "2026-02-02",
      "value": 38.3876001739502
    },
    {
      "time": "2026-02-03",
      "value": 38.421000213623046
    },
    {
      "time": "2026-02-04",
      "value": 38.46700019836426
    },
    {
      "time": "2026-02-05",
      "value": 38.48280014038086
    },
    {
      "time": "2026-02-06",
      "value": 38.520600128173825
    },
    {
      "time": "2026-02-09",
      "value": 38.5010001373291
    },
    {
      "time": "2026-02-10",
      "value": 38.47960014343262
    },
    {
      "time": "2026-02-11",
      "value": 38.450600204467776
    },
    {
      "time": "2026-02-12",
      "value": 38.40060020446777
    },
    {
      "time": "2026-02-13",
      "value": 38.366000213623046
    },
    {
      "time": "2026-02-17",
      "value": 38.325600204467776
    },
    {
      "time": "2026-02-18",
      "value": 38.257200164794924
    },
    {
      "time": "2026-02-19",
      "value": 38.21300010681152
    },
    {
      "time": "2026-02-20",
      "value": 38.18540008544922
    },
    {
      "time": "2026-02-23",
      "value": 38.12280006408692
    },
    {
      "time": "2026-02-24",
      "value": 38.05300003051758
    },
    {
      "time": "2026-02-25",
      "value": 37.977600021362306
    },
    {
      "time": "2026-02-26",
      "value": 37.91100006103515
    },
    {
      "time": "2026-02-27",
      "value": 37.83440010070801
    },
    {
      "time": "2026-03-02",
      "value": 37.753200149536134
    },
    {
      "time": "2026-03-03",
      "value": 37.67040008544922
    },
    {
      "time": "2026-03-04",
      "value": 37.6042000579834
    },
    {
      "time": "2026-03-05",
      "value": 37.52220008850097
    },
    {
      "time": "2026-03-06",
      "value": 37.452000045776366
    },
    {
      "time": "2026-03-09",
      "value": 37.374400024414065
    },
    {
      "time": "2026-03-10",
      "value": 37.285800018310546
    },
    {
      "time": "2026-03-11",
      "value": 37.19379997253418
    },
    {
      "time": "2026-03-12",
      "value": 37.09639999389648
    },
    {
      "time": "2026-03-13",
      "value": 37.017600021362306
    },
    {
      "time": "2026-03-16",
      "value": 36.944400024414065
    },
    {
      "time": "2026-03-17",
      "value": 36.859800033569336
    },
    {
      "time": "2026-03-18",
      "value": 36.757000045776365
    },
    {
      "time": "2026-03-19",
      "value": 36.64960006713867
    },
    {
      "time": "2026-03-20",
      "value": 36.527200088500976
    },
    {
      "time": "2026-03-23",
      "value": 36.4034001159668
    },
    {
      "time": "2026-03-24",
      "value": 36.262200088500975
    },
    {
      "time": "2026-03-25",
      "value": 36.14300010681152
    },
    {
      "time": "2026-03-26",
      "value": 36.02260009765625
    },
    {
      "time": "2026-03-27",
      "value": 35.90240009307861
    },
    {
      "time": "2026-03-30",
      "value": 35.75580005645752
    },
    {
      "time": "2026-03-31",
      "value": 35.61520008087158
    },
    {
      "time": "2026-04-01",
      "value": 35.487200050354005
    },
    {
      "time": "2026-04-02",
      "value": 35.328200073242186
    },
    {
      "time": "2026-04-06",
      "value": 35.19380004882812
    },
    {
      "time": "2026-04-07",
      "value": 35.062400093078615
    },
    {
      "time": "2026-04-08",
      "value": 34.95020008087158
    },
    {
      "time": "2026-04-09",
      "value": 34.86840007781982
    },
    {
      "time": "2026-04-10",
      "value": 34.80140003204346
    },
    {
      "time": "2026-04-13",
      "value": 34.73860004425049
    },
    {
      "time": "2026-04-14",
      "value": 34.692600059509275
    },
    {
      "time": "2026-04-15",
      "value": 34.632200050354
    },
    {
      "time": "2026-04-16",
      "value": 34.5696000289917
    },
    {
      "time": "2026-04-17",
      "value": 34.51380001068115
    },
    {
      "time": "2026-04-20",
      "value": 34.46560001373291
    },
    {
      "time": "2026-04-21",
      "value": 34.41740001678467
    },
    {
      "time": "2026-04-22",
      "value": 34.371400032043454
    },
    {
      "time": "2026-04-23",
      "value": 34.32040004730224
    },
    {
      "time": "2026-04-24",
      "value": 34.27900005340576
    },
    {
      "time": "2026-04-27",
      "value": 34.248200035095216
    },
    {
      "time": "2026-04-28",
      "value": 34.204000053405764
    },
    {
      "time": "2026-04-29",
      "value": 34.1496000289917
    },
    {
      "time": "2026-04-30",
      "value": 34.1338000869751
    },
    {
      "time": "2026-05-01",
      "value": 34.10820011138916
    },
    {
      "time": "2026-05-04",
      "value": 34.0388000869751
    },
    {
      "time": "2026-05-05",
      "value": 34.02500011444092
    },
    {
      "time": "2026-05-06",
      "value": 34.02680011749268
    },
    {
      "time": "2026-05-07",
      "value": 34.01960018157959
    },
    {
      "time": "2026-05-08",
      "value": 34.00440013885498
    },
    {
      "time": "2026-05-11",
      "value": 33.998800086975095
    },
    {
      "time": "2026-05-12",
      "value": 33.99580005645752
    },
    {
      "time": "2026-05-13",
      "value": 33.97820011138916
    },
    {
      "time": "2026-05-14",
      "value": 33.96120014190674
    },
    {
      "time": "2026-05-15",
      "value": 33.941400108337405
    },
    {
      "time": "2026-05-18",
      "value": 33.941000099182126
    },
    {
      "time": "2026-05-19",
      "value": 33.945000114440916
    },
    {
      "time": "2026-05-20",
      "value": 33.98560009002686
    },
    {
      "time": "2026-05-21",
      "value": 34.057800102233884
    },
    {
      "time": "2026-05-22",
      "value": 34.13260013580322
    },
    {
      "time": "2026-05-26",
      "value": 34.20200008392334
    },
    {
      "time": "2026-05-27",
      "value": 34.28120006561279
    },
    {
      "time": "2026-05-28",
      "value": 34.38280010223389
    },
    {
      "time": "2026-05-29",
      "value": 34.48280010223389
    },
    {
      "time": "2026-06-01",
      "value": 34.57960010528564
    },
    {
      "time": "2026-06-02",
      "value": 34.67740009307861
    },
    {
      "time": "2026-06-03",
      "value": 34.74620006561279
    },
    {
      "time": "2026-06-04",
      "value": 34.82480007171631
    },
    {
      "time": "2026-06-05",
      "value": 34.89720012664795
    },
    {
      "time": "2026-06-08",
      "value": 34.96940013885498
    },
    {
      "time": "2026-06-09",
      "value": 35.077200164794924
    },
    {
      "time": "2026-06-10",
      "value": 35.1852001953125
    },
    {
      "time": "2026-06-11",
      "value": 35.322200241088865
    },
    {
      "time": "2026-06-12",
      "value": 35.45420028686524
    },
    {
      "time": "2026-06-15",
      "value": 35.577800254821774
    },
    {
      "time": "2026-06-16",
      "value": 35.63720027923584
    },
    {
      "time": "2026-06-17",
      "value": 35.81140029907227
    },
    {
      "time": "2026-06-18",
      "value": 35.950400314331056
    },
    {
      "time": "2026-06-22",
      "value": 36.08600036621094
    },
    {
      "time": "2026-06-23",
      "value": 36.21640037536621
    },
    {
      "time": "2026-06-24",
      "value": 36.380800323486326
    },
    {
      "time": "2026-06-25",
      "value": 36.51460029602051
    },
    {
      "time": "2026-06-26",
      "value": 36.64920028686524
    },
    {
      "time": "2026-06-29",
      "value": 36.766000289916995
    },
    {
      "time": "2026-06-30",
      "value": 36.85100028991699
    },
    {
      "time": "2026-07-01",
      "value": 36.924400329589844
    },
    {
      "time": "2026-07-02",
      "value": 36.994800338745115
    },
    {
      "time": "2026-07-06",
      "value": 37.06200035095215
    },
    {
      "time": "2026-07-07",
      "value": 37.12580032348633
    },
    {
      "time": "2026-07-08",
      "value": 37.186200256347654
    },
    {
      "time": "2026-07-09",
      "value": 37.25380027770996
    },
    {
      "time": "2026-07-10",
      "value": 37.31480026245117
    },
    {
      "time": "2026-07-13",
      "value": 37.38600028991699
    },
    {
      "time": "2026-07-14",
      "value": 37.46280029296875
    },
    {
      "time": "2026-07-15",
      "value": 37.5586003112793
    },
    {
      "time": "2026-07-16",
      "value": 37.69880035400391
    },
    {
      "time": "2026-07-17",
      "value": 37.80460029602051
    },
    {
      "time": "2026-07-20",
      "value": 37.89560028076172
    },
    {
      "time": "2026-07-21",
      "value": 37.96880027770996
    },
    {
      "time": "2026-07-22",
      "value": 38.040200271606444
    },
    {
      "time": "2026-07-23",
      "value": 38.108200302124025
    },
    {
      "time": "2026-07-24",
      "value": 38.19180030822754
    }
  ],
  "analysis": null
}