{
  "ok": true,
  "cached": false,
  "ticker": "SNDA",
  "price": 41.69,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "E",
      "owner": "JT",
      "txn_date": "2026-03-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "RBC Capital Raises its Price Target on Sonida (SNDA)",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-capital-raises-price-target-181005288.html",
      "published": "2026-07-14"
    },
    {
      "title": "Sonida Senior Living's Owner-Operator Model Supports Growth, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/sonida-senior-living-apos-owner-154845011.html",
      "published": "2026-06-29"
    },
    {
      "title": "Sonida Senior Living (SNDA) Surges 5.3%: Is This an Indication of Further Gains?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sonida-senior-living-snda-surges-102900971.html",
      "published": "2026-06-25"
    },
    {
      "title": "Is Sonida Senior Living, Inc. (SNDA) A Good Stock To Buy Now?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sonida-senior-living-inc-snda-204301238.html",
      "published": "2026-06-13"
    },
    {
      "title": "Will Sonida’s New Hospitality-Focused COO and SPIN Platform Shift Sonida Senior Living's (SNDA) Narrative?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sonida-hospitality-focused-coo-spin-140834842.html",
      "published": "2026-06-08"
    },
    {
      "title": "A Look At Sonida Senior Living (SNDA) Valuation After Hiring Its First Chief Operating Officer",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/look-sonida-senior-living-snda-091131622.html",
      "published": "2026-06-08"
    },
    {
      "title": "Sonida (SNDA) Q1 2026 Earnings Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/269a514e-b38c-33c1-a2df-646c2b785850/sonida-%28snda%29-q1-2026.html",
      "published": "2026-06-01"
    },
    {
      "title": "Sonida Senior Living Appoints Anton Nikodemus as Chief Operating Officer",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/sectors/healthcare/articles/sonida-senior-living-appoints-anton-120000062.html",
      "published": "2026-06-01"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 24.5,
      "high": 24.709999084472656,
      "low": 24.270000457763672,
      "close": 24.440000534057617,
      "volume": 10500
    },
    {
      "time": "2025-07-28",
      "open": 24.479999542236328,
      "high": 24.959999084472656,
      "low": 24.469999313354492,
      "close": 24.780000686645508,
      "volume": 10100
    },
    {
      "time": "2025-07-29",
      "open": 24.8799991607666,
      "high": 25.06999969482422,
      "low": 24.5,
      "close": 24.84000015258789,
      "volume": 16500
    },
    {
      "time": "2025-07-30",
      "open": 25.030000686645508,
      "high": 25.84000015258789,
      "low": 24.389999389648438,
      "close": 24.959999084472656,
      "volume": 20700
    },
    {
      "time": "2025-07-31",
      "open": 24.979999542236328,
      "high": 25.229999542236328,
      "low": 24.329999923706055,
      "close": 24.420000076293945,
      "volume": 14700
    },
    {
      "time": "2025-08-01",
      "open": 24.219999313354492,
      "high": 24.239999771118164,
      "low": 23.809999465942383,
      "close": 23.920000076293945,
      "volume": 24400
    },
    {
      "time": "2025-08-04",
      "open": 24.110000610351562,
      "high": 24.43000030517578,
      "low": 23.799999237060547,
      "close": 24.270000457763672,
      "volume": 24400
    },
    {
      "time": "2025-08-05",
      "open": 24.5,
      "high": 24.530000686645508,
      "low": 23.780000686645508,
      "close": 24.209999084472656,
      "volume": 35500
    },
    {
      "time": "2025-08-06",
      "open": 24.459999084472656,
      "high": 24.719999313354492,
      "low": 24.149999618530273,
      "close": 24.719999313354492,
      "volume": 26400
    },
    {
      "time": "2025-08-07",
      "open": 24.860000610351562,
      "high": 24.860000610351562,
      "low": 23.899999618530273,
      "close": 24.270000457763672,
      "volume": 18500
    },
    {
      "time": "2025-08-08",
      "open": 24.40999984741211,
      "high": 24.600000381469727,
      "low": 23.93000030517578,
      "close": 24.3799991607666,
      "volume": 20400
    },
    {
      "time": "2025-08-11",
      "open": 24.1200008392334,
      "high": 25,
      "low": 23.979999542236328,
      "close": 24.65999984741211,
      "volume": 33900
    },
    {
      "time": "2025-08-12",
      "open": 24.559999465942383,
      "high": 25.649999618530273,
      "low": 24.010000228881836,
      "close": 25.5,
      "volume": 24700
    },
    {
      "time": "2025-08-13",
      "open": 25.690000534057617,
      "high": 26.389999389648438,
      "low": 25.329999923706055,
      "close": 25.979999542236328,
      "volume": 29800
    },
    {
      "time": "2025-08-14",
      "open": 25.809999465942383,
      "high": 26.309999465942383,
      "low": 25.190000534057617,
      "close": 25.56999969482422,
      "volume": 13800
    },
    {
      "time": "2025-08-15",
      "open": 25.600000381469727,
      "high": 25.600000381469727,
      "low": 25.040000915527344,
      "close": 25.270000457763672,
      "volume": 12300
    },
    {
      "time": "2025-08-18",
      "open": 25.170000076293945,
      "high": 25.450000762939453,
      "low": 24.649999618530273,
      "close": 25.329999923706055,
      "volume": 8900
    },
    {
      "time": "2025-08-19",
      "open": 25.059999465942383,
      "high": 25.6200008392334,
      "low": 25.059999465942383,
      "close": 25.329999923706055,
      "volume": 11600
    },
    {
      "time": "2025-08-20",
      "open": 25.360000610351562,
      "high": 25.780000686645508,
      "low": 25.030000686645508,
      "close": 25.6299991607666,
      "volume": 22100
    },
    {
      "time": "2025-08-21",
      "open": 25.549999237060547,
      "high": 25.899999618530273,
      "low": 25.200000762939453,
      "close": 25.729999542236328,
      "volume": 16000
    },
    {
      "time": "2025-08-22",
      "open": 25.93000030517578,
      "high": 26.790000915527344,
      "low": 25.93000030517578,
      "close": 26.600000381469727,
      "volume": 24200
    },
    {
      "time": "2025-08-25",
      "open": 26.40999984741211,
      "high": 26.510000228881836,
      "low": 26.059999465942383,
      "close": 26.059999465942383,
      "volume": 10900
    },
    {
      "time": "2025-08-26",
      "open": 26.25,
      "high": 26.389999389648438,
      "low": 26.139999389648438,
      "close": 26.309999465942383,
      "volume": 12000
    },
    {
      "time": "2025-08-27",
      "open": 26.139999389648438,
      "high": 26.68000030517578,
      "low": 26.1299991607666,
      "close": 26.18000030517578,
      "volume": 11000
    },
    {
      "time": "2025-08-28",
      "open": 26.43000030517578,
      "high": 26.43000030517578,
      "low": 26.110000610351562,
      "close": 26.110000610351562,
      "volume": 6200
    },
    {
      "time": "2025-08-29",
      "open": 26.959999084472656,
      "high": 26.959999084472656,
      "low": 25.670000076293945,
      "close": 25.899999618530273,
      "volume": 16100
    },
    {
      "time": "2025-09-02",
      "open": 25.530000686645508,
      "high": 25.899999618530273,
      "low": 25.190000534057617,
      "close": 25.5,
      "volume": 19600
    },
    {
      "time": "2025-09-03",
      "open": 25.43000030517578,
      "high": 25.559999465942383,
      "low": 25.280000686645508,
      "close": 25.31999969482422,
      "volume": 9900
    },
    {
      "time": "2025-09-04",
      "open": 25.34000015258789,
      "high": 25.920000076293945,
      "low": 25.270000457763672,
      "close": 25.829999923706055,
      "volume": 28600
    },
    {
      "time": "2025-09-05",
      "open": 25.829999923706055,
      "high": 26.09000015258789,
      "low": 25.610000610351562,
      "close": 25.799999237060547,
      "volume": 10800
    },
    {
      "time": "2025-09-08",
      "open": 25.8799991607666,
      "high": 26.110000610351562,
      "low": 25.65999984741211,
      "close": 25.989999771118164,
      "volume": 17800
    },
    {
      "time": "2025-09-09",
      "open": 26.100000381469727,
      "high": 26.100000381469727,
      "low": 25.56999969482422,
      "close": 25.829999923706055,
      "volume": 18900
    },
    {
      "time": "2025-09-10",
      "open": 25.809999465942383,
      "high": 26.829999923706055,
      "low": 25.719999313354492,
      "close": 26.15999984741211,
      "volume": 31200
    },
    {
      "time": "2025-09-11",
      "open": 26.309999465942383,
      "high": 26.309999465942383,
      "low": 25.739999771118164,
      "close": 26.049999237060547,
      "volume": 21900
    },
    {
      "time": "2025-09-12",
      "open": 26.239999771118164,
      "high": 26.8799991607666,
      "low": 25.760000228881836,
      "close": 26.540000915527344,
      "volume": 21400
    },
    {
      "time": "2025-09-15",
      "open": 26.59000015258789,
      "high": 27.219999313354492,
      "low": 26.59000015258789,
      "close": 26.860000610351562,
      "volume": 15400
    },
    {
      "time": "2025-09-16",
      "open": 26.719999313354492,
      "high": 27.079999923706055,
      "low": 26.100000381469727,
      "close": 26.219999313354492,
      "volume": 15600
    },
    {
      "time": "2025-09-17",
      "open": 26.1200008392334,
      "high": 27.280000686645508,
      "low": 26.1200008392334,
      "close": 26.3799991607666,
      "volume": 28100
    },
    {
      "time": "2025-09-18",
      "open": 26.790000915527344,
      "high": 27.110000610351562,
      "low": 26.34000015258789,
      "close": 26.700000762939453,
      "volume": 48100
    },
    {
      "time": "2025-09-19",
      "open": 26.719999313354492,
      "high": 26.889999389648438,
      "low": 26.200000762939453,
      "close": 26.889999389648438,
      "volume": 127900
    },
    {
      "time": "2025-09-22",
      "open": 26.579999923706055,
      "high": 28.219999313354492,
      "low": 26.579999923706055,
      "close": 28.09000015258789,
      "volume": 24600
    },
    {
      "time": "2025-09-23",
      "open": 28.100000381469727,
      "high": 28.969999313354492,
      "low": 28.100000381469727,
      "close": 28.540000915527344,
      "volume": 21600
    },
    {
      "time": "2025-09-24",
      "open": 28.399999618530273,
      "high": 28.709999084472656,
      "low": 28.139999389648438,
      "close": 28.299999237060547,
      "volume": 19400
    },
    {
      "time": "2025-09-25",
      "open": 27.959999084472656,
      "high": 28.170000076293945,
      "low": 27.34000015258789,
      "close": 27.3799991607666,
      "volume": 39500
    },
    {
      "time": "2025-09-26",
      "open": 27.290000915527344,
      "high": 27.690000534057617,
      "low": 27.15999984741211,
      "close": 27.610000610351562,
      "volume": 12400
    },
    {
      "time": "2025-09-29",
      "open": 27.65999984741211,
      "high": 27.989999771118164,
      "low": 27.40999984741211,
      "close": 27.649999618530273,
      "volume": 7500
    },
    {
      "time": "2025-09-30",
      "open": 27.559999465942383,
      "high": 27.790000915527344,
      "low": 27.360000610351562,
      "close": 27.719999313354492,
      "volume": 17500
    },
    {
      "time": "2025-10-01",
      "open": 27.420000076293945,
      "high": 27.84000015258789,
      "low": 27.360000610351562,
      "close": 27.639999389648438,
      "volume": 14600
    },
    {
      "time": "2025-10-02",
      "open": 27.610000610351562,
      "high": 27.610000610351562,
      "low": 26.739999771118164,
      "close": 26.899999618530273,
      "volume": 26300
    },
    {
      "time": "2025-10-03",
      "open": 26.969999313354492,
      "high": 27.059999465942383,
      "low": 26.65999984741211,
      "close": 26.65999984741211,
      "volume": 12800
    },
    {
      "time": "2025-10-06",
      "open": 26.84000015258789,
      "high": 27.020000457763672,
      "low": 26.219999313354492,
      "close": 26.3799991607666,
      "volume": 11400
    },
    {
      "time": "2025-10-07",
      "open": 26.600000381469727,
      "high": 27.059999465942383,
      "low": 26.239999771118164,
      "close": 26.6200008392334,
      "volume": 23900
    },
    {
      "time": "2025-10-08",
      "open": 26.799999237060547,
      "high": 26.829999923706055,
      "low": 26.309999465942383,
      "close": 26.6299991607666,
      "volume": 5700
    },
    {
      "time": "2025-10-09",
      "open": 26.510000228881836,
      "high": 27.059999465942383,
      "low": 26.510000228881836,
      "close": 26.780000686645508,
      "volume": 14300
    },
    {
      "time": "2025-10-10",
      "open": 26.709999084472656,
      "high": 26.709999084472656,
      "low": 25.610000610351562,
      "close": 25.8700008392334,
      "volume": 37700
    },
    {
      "time": "2025-10-13",
      "open": 25.969999313354492,
      "high": 26.190000534057617,
      "low": 25.969999313354492,
      "close": 26.1299991607666,
      "volume": 9000
    },
    {
      "time": "2025-10-14",
      "open": 25.950000762939453,
      "high": 26.520000457763672,
      "low": 25.260000228881836,
      "close": 26.389999389648438,
      "volume": 21400
    },
    {
      "time": "2025-10-15",
      "open": 26.360000610351562,
      "high": 26.56999969482422,
      "low": 25.969999313354492,
      "close": 26.200000762939453,
      "volume": 12100
    },
    {
      "time": "2025-10-16",
      "open": 27.079999923706055,
      "high": 27.079999923706055,
      "low": 26.260000228881836,
      "close": 26.350000381469727,
      "volume": 29300
    },
    {
      "time": "2025-10-17",
      "open": 26.360000610351562,
      "high": 26.56999969482422,
      "low": 25.93000030517578,
      "close": 26.1200008392334,
      "volume": 31500
    },
    {
      "time": "2025-10-20",
      "open": 26.260000228881836,
      "high": 27.040000915527344,
      "low": 26.260000228881836,
      "close": 26.729999542236328,
      "volume": 13500
    },
    {
      "time": "2025-10-21",
      "open": 26.399999618530273,
      "high": 27.709999084472656,
      "low": 25.68000030517578,
      "close": 26.040000915527344,
      "volume": 38000
    },
    {
      "time": "2025-10-22",
      "open": 26.1299991607666,
      "high": 26.5,
      "low": 25.5,
      "close": 26.280000686645508,
      "volume": 15100
    },
    {
      "time": "2025-10-23",
      "open": 26.219999313354492,
      "high": 26.530000686645508,
      "low": 26,
      "close": 26.139999389648438,
      "volume": 10000
    },
    {
      "time": "2025-10-24",
      "open": 26.450000762939453,
      "high": 26.84000015258789,
      "low": 26.299999237060547,
      "close": 26.469999313354492,
      "volume": 10700
    },
    {
      "time": "2025-10-27",
      "open": 26.59000015258789,
      "high": 27.15999984741211,
      "low": 26.020000457763672,
      "close": 26.149999618530273,
      "volume": 13500
    },
    {
      "time": "2025-10-28",
      "open": 26.200000762939453,
      "high": 26.81999969482422,
      "low": 26,
      "close": 26.170000076293945,
      "volume": 7700
    },
    {
      "time": "2025-10-29",
      "open": 26.010000228881836,
      "high": 26.25,
      "low": 25.350000381469727,
      "close": 25.729999542236328,
      "volume": 16300
    },
    {
      "time": "2025-10-30",
      "open": 25.389999389648438,
      "high": 26.450000762939453,
      "low": 25.25,
      "close": 25.530000686645508,
      "volume": 31400
    },
    {
      "time": "2025-10-31",
      "open": 25.299999237060547,
      "high": 26.079999923706055,
      "low": 25.299999237060547,
      "close": 25.899999618530273,
      "volume": 8800
    },
    {
      "time": "2025-11-03",
      "open": 25.110000610351562,
      "high": 25.989999771118164,
      "low": 24.950000762939453,
      "close": 25.6200008392334,
      "volume": 21700
    },
    {
      "time": "2025-11-04",
      "open": 25.43000030517578,
      "high": 26.200000762939453,
      "low": 25.299999237060547,
      "close": 25.739999771118164,
      "volume": 11800
    },
    {
      "time": "2025-11-05",
      "open": 26.100000381469727,
      "high": 29.6299991607666,
      "low": 26.100000381469727,
      "close": 29.520000457763672,
      "volume": 180800
    },
    {
      "time": "2025-11-06",
      "open": 29.65999984741211,
      "high": 31.450000762939453,
      "low": 29.5,
      "close": 31.18000030517578,
      "volume": 110000
    },
    {
      "time": "2025-11-07",
      "open": 31.020000457763672,
      "high": 32.59000015258789,
      "low": 31.020000457763672,
      "close": 32.06999969482422,
      "volume": 115800
    },
    {
      "time": "2025-11-10",
      "open": 32.279998779296875,
      "high": 33.25,
      "low": 31.950000762939453,
      "close": 32.20000076293945,
      "volume": 44400
    },
    {
      "time": "2025-11-11",
      "open": 32.16999816894531,
      "high": 32.43000030517578,
      "low": 31.719999313354492,
      "close": 31.989999771118164,
      "volume": 94500
    },
    {
      "time": "2025-11-12",
      "open": 31.700000762939453,
      "high": 32.31999969482422,
      "low": 31.18000030517578,
      "close": 32.04999923706055,
      "volume": 75000
    },
    {
      "time": "2025-11-13",
      "open": 32.04999923706055,
      "high": 32.31999969482422,
      "low": 31.559999465942383,
      "close": 32.0099983215332,
      "volume": 245600
    },
    {
      "time": "2025-11-14",
      "open": 31.729999542236328,
      "high": 32.52000045776367,
      "low": 31.729999542236328,
      "close": 32.2599983215332,
      "volume": 50500
    },
    {
      "time": "2025-11-17",
      "open": 32.04999923706055,
      "high": 33.5,
      "low": 31.770000457763672,
      "close": 32.0099983215332,
      "volume": 67300
    },
    {
      "time": "2025-11-18",
      "open": 32.150001525878906,
      "high": 32.4900016784668,
      "low": 31.6200008392334,
      "close": 31.979999542236328,
      "volume": 39700
    },
    {
      "time": "2025-11-19",
      "open": 31.979999542236328,
      "high": 32.5,
      "low": 31.920000076293945,
      "close": 32.150001525878906,
      "volume": 31400
    },
    {
      "time": "2025-11-20",
      "open": 32.72999954223633,
      "high": 32.72999954223633,
      "low": 31.940000534057617,
      "close": 32.0099983215332,
      "volume": 66600
    },
    {
      "time": "2025-11-21",
      "open": 32.380001068115234,
      "high": 32.7400016784668,
      "low": 32.380001068115234,
      "close": 32.599998474121094,
      "volume": 30900
    },
    {
      "time": "2025-11-24",
      "open": 32.47999954223633,
      "high": 33.0099983215332,
      "low": 32.15999984741211,
      "close": 32.189998626708984,
      "volume": 22600
    },
    {
      "time": "2025-11-25",
      "open": 32.290000915527344,
      "high": 33.47999954223633,
      "low": 32.290000915527344,
      "close": 33.16999816894531,
      "volume": 31100
    },
    {
      "time": "2025-11-26",
      "open": 32.90999984741211,
      "high": 33.08000183105469,
      "low": 32.599998474121094,
      "close": 32.959999084472656,
      "volume": 28900
    },
    {
      "time": "2025-11-28",
      "open": 32.70000076293945,
      "high": 32.70000076293945,
      "low": 32.189998626708984,
      "close": 32.400001525878906,
      "volume": 21800
    },
    {
      "time": "2025-12-01",
      "open": 32.25,
      "high": 32.75,
      "low": 31.700000762939453,
      "close": 32,
      "volume": 58800
    },
    {
      "time": "2025-12-02",
      "open": 31.709999084472656,
      "high": 32.150001525878906,
      "low": 31.219999313354492,
      "close": 31.219999313354492,
      "volume": 89100
    },
    {
      "time": "2025-12-03",
      "open": 31.389999389648438,
      "high": 31.389999389648438,
      "low": 30,
      "close": 30.530000686645508,
      "volume": 57000
    },
    {
      "time": "2025-12-04",
      "open": 30.600000381469727,
      "high": 30.850000381469727,
      "low": 30.06999969482422,
      "close": 30.299999237060547,
      "volume": 63600
    },
    {
      "time": "2025-12-05",
      "open": 30.40999984741211,
      "high": 31,
      "low": 30.219999313354492,
      "close": 30.790000915527344,
      "volume": 55300
    },
    {
      "time": "2025-12-08",
      "open": 31.079999923706055,
      "high": 31.299999237060547,
      "low": 30.190000534057617,
      "close": 30.43000030517578,
      "volume": 39300
    },
    {
      "time": "2025-12-09",
      "open": 29.65999984741211,
      "high": 30.8700008392334,
      "low": 29.65999984741211,
      "close": 30.489999771118164,
      "volume": 44500
    },
    {
      "time": "2025-12-10",
      "open": 30.479999542236328,
      "high": 31.43000030517578,
      "low": 30.360000610351562,
      "close": 30.850000381469727,
      "volume": 100500
    },
    {
      "time": "2025-12-11",
      "open": 31.049999237060547,
      "high": 31.75,
      "low": 30.299999237060547,
      "close": 30.889999389648438,
      "volume": 68100
    },
    {
      "time": "2025-12-12",
      "open": 31.010000228881836,
      "high": 31.360000610351562,
      "low": 30.700000762939453,
      "close": 31.020000457763672,
      "volume": 35300
    },
    {
      "time": "2025-12-15",
      "open": 31.6299991607666,
      "high": 32.040000915527344,
      "low": 31.260000228881836,
      "close": 31.59000015258789,
      "volume": 60700
    },
    {
      "time": "2025-12-16",
      "open": 31.489999771118164,
      "high": 31.68000030517578,
      "low": 31.3799991607666,
      "close": 31.530000686645508,
      "volume": 19300
    },
    {
      "time": "2025-12-17",
      "open": 31.239999771118164,
      "high": 31.239999771118164,
      "low": 30.780000686645508,
      "close": 31.18000030517578,
      "volume": 55200
    },
    {
      "time": "2025-12-18",
      "open": 31.100000381469727,
      "high": 33.20000076293945,
      "low": 31.049999237060547,
      "close": 32.939998626708984,
      "volume": 75900
    },
    {
      "time": "2025-12-19",
      "open": 33.189998626708984,
      "high": 33.189998626708984,
      "low": 32.38999938964844,
      "close": 32.95000076293945,
      "volume": 75100
    },
    {
      "time": "2025-12-22",
      "open": 33.040000915527344,
      "high": 33.09000015258789,
      "low": 32.599998474121094,
      "close": 32.72999954223633,
      "volume": 30300
    },
    {
      "time": "2025-12-23",
      "open": 32.689998626708984,
      "high": 32.720001220703125,
      "low": 32.099998474121094,
      "close": 32.31999969482422,
      "volume": 22700
    },
    {
      "time": "2025-12-24",
      "open": 32.130001068115234,
      "high": 32.5,
      "low": 31.850000381469727,
      "close": 32.38999938964844,
      "volume": 24200
    },
    {
      "time": "2025-12-26",
      "open": 32.29999923706055,
      "high": 32.31999969482422,
      "low": 31.860000610351562,
      "close": 32.27000045776367,
      "volume": 33700
    },
    {
      "time": "2025-12-29",
      "open": 32.209999084472656,
      "high": 32.81999969482422,
      "low": 31.90999984741211,
      "close": 32.290000915527344,
      "volume": 27100
    },
    {
      "time": "2025-12-30",
      "open": 32.290000915527344,
      "high": 32.540000915527344,
      "low": 31.43000030517578,
      "close": 32.36000061035156,
      "volume": 49100
    },
    {
      "time": "2025-12-31",
      "open": 32.5099983215332,
      "high": 32.689998626708984,
      "low": 31.799999237060547,
      "close": 32.61000061035156,
      "volume": 30200
    },
    {
      "time": "2026-01-02",
      "open": 31.829999923706055,
      "high": 32.150001525878906,
      "low": 31.549999237060547,
      "close": 31.93000030517578,
      "volume": 30900
    },
    {
      "time": "2026-01-05",
      "open": 31.729999542236328,
      "high": 32.63999938964844,
      "low": 31.6200008392334,
      "close": 31.959999084472656,
      "volume": 42000
    },
    {
      "time": "2026-01-06",
      "open": 31.709999084472656,
      "high": 32.59000015258789,
      "low": 31.6299991607666,
      "close": 32.25,
      "volume": 21300
    },
    {
      "time": "2026-01-07",
      "open": 32.029998779296875,
      "high": 32.400001525878906,
      "low": 31.920000076293945,
      "close": 32.209999084472656,
      "volume": 17900
    },
    {
      "time": "2026-01-08",
      "open": 31.90999984741211,
      "high": 32.70000076293945,
      "low": 30.790000915527344,
      "close": 32.349998474121094,
      "volume": 18000
    },
    {
      "time": "2026-01-09",
      "open": 32.060001373291016,
      "high": 32.439998626708984,
      "low": 32.060001373291016,
      "close": 32.290000915527344,
      "volume": 17500
    },
    {
      "time": "2026-01-12",
      "open": 32.060001373291016,
      "high": 32.27000045776367,
      "low": 31.479999542236328,
      "close": 32.09000015258789,
      "volume": 59300
    },
    {
      "time": "2026-01-13",
      "open": 32.20000076293945,
      "high": 32.20000076293945,
      "low": 31.479999542236328,
      "close": 32.0099983215332,
      "volume": 16700
    },
    {
      "time": "2026-01-14",
      "open": 32.029998779296875,
      "high": 32.04999923706055,
      "low": 30.989999771118164,
      "close": 31.639999389648438,
      "volume": 35000
    },
    {
      "time": "2026-01-15",
      "open": 32.11000061035156,
      "high": 32.11000061035156,
      "low": 31.260000228881836,
      "close": 31.93000030517578,
      "volume": 22100
    },
    {
      "time": "2026-01-16",
      "open": 31.81999969482422,
      "high": 32.099998474121094,
      "low": 31.450000762939453,
      "close": 31.670000076293945,
      "volume": 32500
    },
    {
      "time": "2026-01-20",
      "open": 31.530000686645508,
      "high": 31.68000030517578,
      "low": 31.299999237060547,
      "close": 31.40999984741211,
      "volume": 29000
    },
    {
      "time": "2026-01-21",
      "open": 31.540000915527344,
      "high": 32.20000076293945,
      "low": 31.479999542236328,
      "close": 31.989999771118164,
      "volume": 34900
    },
    {
      "time": "2026-01-22",
      "open": 32.189998626708984,
      "high": 32.38999938964844,
      "low": 31.559999465942383,
      "close": 31.75,
      "volume": 36900
    },
    {
      "time": "2026-01-23",
      "open": 31.639999389648438,
      "high": 32.130001068115234,
      "low": 31.260000228881836,
      "close": 31.540000915527344,
      "volume": 29400
    },
    {
      "time": "2026-01-26",
      "open": 31.450000762939453,
      "high": 32.08000183105469,
      "low": 31.280000686645508,
      "close": 31.739999771118164,
      "volume": 29600
    },
    {
      "time": "2026-01-27",
      "open": 31.68000030517578,
      "high": 31.690000534057617,
      "low": 31.020000457763672,
      "close": 31.309999465942383,
      "volume": 51100
    },
    {
      "time": "2026-01-28",
      "open": 31.420000076293945,
      "high": 31.420000076293945,
      "low": 30.68000030517578,
      "close": 30.780000686645508,
      "volume": 54500
    },
    {
      "time": "2026-01-29",
      "open": 30.760000228881836,
      "high": 31.5,
      "low": 30.649999618530273,
      "close": 31.290000915527344,
      "volume": 57100
    },
    {
      "time": "2026-01-30",
      "open": 31.200000762939453,
      "high": 32.099998474121094,
      "low": 31.040000915527344,
      "close": 31.850000381469727,
      "volume": 54700
    },
    {
      "time": "2026-02-02",
      "open": 32.2400016784668,
      "high": 32.900001525878906,
      "low": 31.489999771118164,
      "close": 32.83000183105469,
      "volume": 343700
    },
    {
      "time": "2026-02-03",
      "open": 32.93000030517578,
      "high": 33.4900016784668,
      "low": 32.380001068115234,
      "close": 32.619998931884766,
      "volume": 32800
    },
    {
      "time": "2026-02-04",
      "open": 32.619998931884766,
      "high": 33.2599983215332,
      "low": 31.479999542236328,
      "close": 31.729999542236328,
      "volume": 51600
    },
    {
      "time": "2026-02-05",
      "open": 31.959999084472656,
      "high": 32.619998931884766,
      "low": 31.850000381469727,
      "close": 32.119998931884766,
      "volume": 24600
    },
    {
      "time": "2026-02-06",
      "open": 32.65999984741211,
      "high": 34.83000183105469,
      "low": 32.65999984741211,
      "close": 34.189998626708984,
      "volume": 84100
    },
    {
      "time": "2026-02-09",
      "open": 34.099998474121094,
      "high": 35,
      "low": 34.04999923706055,
      "close": 34.66999816894531,
      "volume": 34400
    },
    {
      "time": "2026-02-10",
      "open": 34.540000915527344,
      "high": 35.2599983215332,
      "low": 34.349998474121094,
      "close": 34.439998626708984,
      "volume": 34300
    },
    {
      "time": "2026-02-11",
      "open": 34.619998931884766,
      "high": 35.0099983215332,
      "low": 33.95000076293945,
      "close": 34.68000030517578,
      "volume": 29600
    },
    {
      "time": "2026-02-12",
      "open": 35.08000183105469,
      "high": 35.08000183105469,
      "low": 33.810001373291016,
      "close": 33.9900016784668,
      "volume": 31100
    },
    {
      "time": "2026-02-13",
      "open": 33.83000183105469,
      "high": 34.560001373291016,
      "low": 32.97999954223633,
      "close": 34.130001068115234,
      "volume": 181900
    },
    {
      "time": "2026-02-17",
      "open": 34.09000015258789,
      "high": 35.25,
      "low": 34.09000015258789,
      "close": 34.900001525878906,
      "volume": 44700
    },
    {
      "time": "2026-02-18",
      "open": 34.779998779296875,
      "high": 35.47999954223633,
      "low": 34.099998474121094,
      "close": 34.66999816894531,
      "volume": 32600
    },
    {
      "time": "2026-02-19",
      "open": 34.29999923706055,
      "high": 34.869998931884766,
      "low": 33.880001068115234,
      "close": 34.66999816894531,
      "volume": 36900
    },
    {
      "time": "2026-02-20",
      "open": 34.58000183105469,
      "high": 34.77000045776367,
      "low": 34.34000015258789,
      "close": 34.630001068115234,
      "volume": 13300
    },
    {
      "time": "2026-02-23",
      "open": 34.27000045776367,
      "high": 35.06999969482422,
      "low": 34.22999954223633,
      "close": 34.540000915527344,
      "volume": 45700
    },
    {
      "time": "2026-02-24",
      "open": 35.310001373291016,
      "high": 35.970001220703125,
      "low": 34.5099983215332,
      "close": 35.029998779296875,
      "volume": 65600
    },
    {
      "time": "2026-02-25",
      "open": 35.36000061035156,
      "high": 35.36000061035156,
      "low": 34.5,
      "close": 35.25,
      "volume": 43900
    },
    {
      "time": "2026-02-26",
      "open": 35.189998626708984,
      "high": 36,
      "low": 35,
      "close": 35.779998779296875,
      "volume": 79600
    },
    {
      "time": "2026-02-27",
      "open": 35.59000015258789,
      "high": 36.400001525878906,
      "low": 35.45000076293945,
      "close": 35.88999938964844,
      "volume": 62000
    },
    {
      "time": "2026-03-02",
      "open": 35.349998474121094,
      "high": 36.97999954223633,
      "low": 35.349998474121094,
      "close": 36.5,
      "volume": 70300
    },
    {
      "time": "2026-03-03",
      "open": 36.16999816894531,
      "high": 36.93000030517578,
      "low": 34.95000076293945,
      "close": 36.47999954223633,
      "volume": 155400
    },
    {
      "time": "2026-03-04",
      "open": 36.81999969482422,
      "high": 37.52000045776367,
      "low": 36.31999969482422,
      "close": 37.34000015258789,
      "volume": 69700
    },
    {
      "time": "2026-03-05",
      "open": 36.810001373291016,
      "high": 37.56999969482422,
      "low": 35.11000061035156,
      "close": 36.2599983215332,
      "volume": 171800
    },
    {
      "time": "2026-03-06",
      "open": 36.099998474121094,
      "high": 37.290000915527344,
      "low": 35.290000915527344,
      "close": 36.63999938964844,
      "volume": 73700
    },
    {
      "time": "2026-03-09",
      "open": 36.619998931884766,
      "high": 37.209999084472656,
      "low": 35.810001373291016,
      "close": 36.83000183105469,
      "volume": 87500
    },
    {
      "time": "2026-03-10",
      "open": 36.38999938964844,
      "high": 37.560001373291016,
      "low": 36.209999084472656,
      "close": 37.15999984741211,
      "volume": 123500
    },
    {
      "time": "2026-03-11",
      "open": 35.709999084472656,
      "high": 37.02000045776367,
      "low": 32.400001525878906,
      "close": 33.70000076293945,
      "volume": 959400
    },
    {
      "time": "2026-03-12",
      "open": 32.54999923706055,
      "high": 33.66999816894531,
      "low": 32.0099983215332,
      "close": 33.61000061035156,
      "volume": 1903500
    },
    {
      "time": "2026-03-13",
      "open": 32.81999969482422,
      "high": 35.18000030517578,
      "low": 30.850000381469727,
      "close": 35.06999969482422,
      "volume": 1389500
    },
    {
      "time": "2026-03-16",
      "open": 35,
      "high": 37.209999084472656,
      "low": 35,
      "close": 36.16999816894531,
      "volume": 1535600
    },
    {
      "time": "2026-03-17",
      "open": 35.599998474121094,
      "high": 36.529998779296875,
      "low": 34.400001525878906,
      "close": 36.2599983215332,
      "volume": 1418500
    },
    {
      "time": "2026-03-18",
      "open": 35.939998626708984,
      "high": 36.869998931884766,
      "low": 34.72999954223633,
      "close": 35.95000076293945,
      "volume": 1221400
    },
    {
      "time": "2026-03-19",
      "open": 35.470001220703125,
      "high": 36.5099983215332,
      "low": 33.2599983215332,
      "close": 33.4900016784668,
      "volume": 1111100
    },
    {
      "time": "2026-03-20",
      "open": 33,
      "high": 33.27000045776367,
      "low": 31.299999237060547,
      "close": 31.780000686645508,
      "volume": 974700
    },
    {
      "time": "2026-03-23",
      "open": 32.31999969482422,
      "high": 32.56999969482422,
      "low": 31.34000015258789,
      "close": 31.639999389648438,
      "volume": 597300
    },
    {
      "time": "2026-03-24",
      "open": 31.190000534057617,
      "high": 32.38999938964844,
      "low": 30.760000228881836,
      "close": 31.540000915527344,
      "volume": 591900
    },
    {
      "time": "2026-03-25",
      "open": 31.84000015258789,
      "high": 32,
      "low": 31,
      "close": 31.219999313354492,
      "volume": 661200
    },
    {
      "time": "2026-03-26",
      "open": 30.969999313354492,
      "high": 31.90999984741211,
      "low": 30.81999969482422,
      "close": 31.43000030517578,
      "volume": 582800
    },
    {
      "time": "2026-03-27",
      "open": 32,
      "high": 32.52000045776367,
      "low": 31.440000534057617,
      "close": 31.649999618530273,
      "volume": 665600
    },
    {
      "time": "2026-03-30",
      "open": 32.0099983215332,
      "high": 32.09000015258789,
      "low": 31.09000015258789,
      "close": 31.25,
      "volume": 520100
    },
    {
      "time": "2026-03-31",
      "open": 31.670000076293945,
      "high": 32.40999984741211,
      "low": 31.030000686645508,
      "close": 32.25,
      "volume": 689900
    },
    {
      "time": "2026-04-01",
      "open": 32.459999084472656,
      "high": 32.93000030517578,
      "low": 32.099998474121094,
      "close": 32.099998474121094,
      "volume": 505600
    },
    {
      "time": "2026-04-02",
      "open": 31.549999237060547,
      "high": 32.20000076293945,
      "low": 30.649999618530273,
      "close": 32.18000030517578,
      "volume": 582400
    },
    {
      "time": "2026-04-06",
      "open": 31.56999969482422,
      "high": 33.150001525878906,
      "low": 31.56999969482422,
      "close": 32.470001220703125,
      "volume": 538100
    },
    {
      "time": "2026-04-07",
      "open": 32.380001068115234,
      "high": 32.849998474121094,
      "low": 31.979999542236328,
      "close": 32.02000045776367,
      "volume": 399000
    },
    {
      "time": "2026-04-08",
      "open": 32.900001525878906,
      "high": 33.380001068115234,
      "low": 32.43000030517578,
      "close": 32.779998779296875,
      "volume": 645700
    },
    {
      "time": "2026-04-09",
      "open": 32.529998779296875,
      "high": 33.11000061035156,
      "low": 31.969999313354492,
      "close": 32.599998474121094,
      "volume": 532200
    },
    {
      "time": "2026-04-10",
      "open": 32.40999984741211,
      "high": 32.58000183105469,
      "low": 31.75,
      "close": 32.58000183105469,
      "volume": 711200
    },
    {
      "time": "2026-04-13",
      "open": 32.810001373291016,
      "high": 33.4900016784668,
      "low": 31.440000534057617,
      "close": 33.150001525878906,
      "volume": 487200
    },
    {
      "time": "2026-04-14",
      "open": 33.02000045776367,
      "high": 34.400001525878906,
      "low": 32.75,
      "close": 34.38999938964844,
      "volume": 693400
    },
    {
      "time": "2026-04-15",
      "open": 34.29999923706055,
      "high": 35.06999969482422,
      "low": 34.130001068115234,
      "close": 35.0099983215332,
      "volume": 598400
    },
    {
      "time": "2026-04-16",
      "open": 34.95000076293945,
      "high": 35.86000061035156,
      "low": 34.560001373291016,
      "close": 35.41999816894531,
      "volume": 549900
    },
    {
      "time": "2026-04-17",
      "open": 35.529998779296875,
      "high": 36.20000076293945,
      "low": 34.349998474121094,
      "close": 34.66999816894531,
      "volume": 653700
    },
    {
      "time": "2026-04-20",
      "open": 34.52000045776367,
      "high": 34.970001220703125,
      "low": 34.099998474121094,
      "close": 34.619998931884766,
      "volume": 529900
    },
    {
      "time": "2026-04-21",
      "open": 34.709999084472656,
      "high": 34.95000076293945,
      "low": 33.75,
      "close": 34.380001068115234,
      "volume": 642000
    },
    {
      "time": "2026-04-22",
      "open": 34.4900016784668,
      "high": 34.619998931884766,
      "low": 33.630001068115234,
      "close": 34.08000183105469,
      "volume": 425900
    },
    {
      "time": "2026-04-23",
      "open": 34,
      "high": 35.150001525878906,
      "low": 33.95000076293945,
      "close": 35.150001525878906,
      "volume": 543800
    },
    {
      "time": "2026-04-24",
      "open": 35.099998474121094,
      "high": 36.20000076293945,
      "low": 34.38999938964844,
      "close": 36.029998779296875,
      "volume": 419800
    },
    {
      "time": "2026-04-27",
      "open": 36.04999923706055,
      "high": 36.9900016784668,
      "low": 35.9900016784668,
      "close": 36.400001525878906,
      "volume": 451200
    },
    {
      "time": "2026-04-28",
      "open": 36.400001525878906,
      "high": 37.91999816894531,
      "low": 35.959999084472656,
      "close": 37.79999923706055,
      "volume": 919600
    },
    {
      "time": "2026-04-29",
      "open": 37.70000076293945,
      "high": 38.16999816894531,
      "low": 37.279998779296875,
      "close": 37.5,
      "volume": 579600
    },
    {
      "time": "2026-04-30",
      "open": 37.52000045776367,
      "high": 37.97999954223633,
      "low": 36.810001373291016,
      "close": 37.959999084472656,
      "volume": 685200
    },
    {
      "time": "2026-05-01",
      "open": 38.119998931884766,
      "high": 38.9900016784668,
      "low": 37.43000030517578,
      "close": 37.470001220703125,
      "volume": 748100
    },
    {
      "time": "2026-05-04",
      "open": 37.29999923706055,
      "high": 38,
      "low": 36.7599983215332,
      "close": 37.40999984741211,
      "volume": 542900
    },
    {
      "time": "2026-05-05",
      "open": 37.45000076293945,
      "high": 37.97999954223633,
      "low": 36.70000076293945,
      "close": 37.27000045776367,
      "volume": 487600
    },
    {
      "time": "2026-05-06",
      "open": 37.279998779296875,
      "high": 37.709999084472656,
      "low": 36.70000076293945,
      "close": 37.150001525878906,
      "volume": 522600
    },
    {
      "time": "2026-05-07",
      "open": 37.060001373291016,
      "high": 37.54999923706055,
      "low": 35.540000915527344,
      "close": 36.54999923706055,
      "volume": 714600
    },
    {
      "time": "2026-05-08",
      "open": 36.709999084472656,
      "high": 38.86000061035156,
      "low": 36.630001068115234,
      "close": 38.27000045776367,
      "volume": 808900
    },
    {
      "time": "2026-05-11",
      "open": 35.15999984741211,
      "high": 37.709999084472656,
      "low": 33.099998474121094,
      "close": 36.959999084472656,
      "volume": 977700
    },
    {
      "time": "2026-05-12",
      "open": 36.90999984741211,
      "high": 37.91999816894531,
      "low": 36.52000045776367,
      "close": 37.119998931884766,
      "volume": 667700
    },
    {
      "time": "2026-05-13",
      "open": 37.099998474121094,
      "high": 39.34000015258789,
      "low": 36.47999954223633,
      "close": 38.779998779296875,
      "volume": 674100
    },
    {
      "time": "2026-05-14",
      "open": 38.779998779296875,
      "high": 39.65999984741211,
      "low": 38.34000015258789,
      "close": 38.58000183105469,
      "volume": 743900
    },
    {
      "time": "2026-05-15",
      "open": 38.349998474121094,
      "high": 38.86000061035156,
      "low": 37.599998474121094,
      "close": 37.779998779296875,
      "volume": 496400
    },
    {
      "time": "2026-05-18",
      "open": 37.59000015258789,
      "high": 38.77000045776367,
      "low": 36.83000183105469,
      "close": 36.939998626708984,
      "volume": 547800
    },
    {
      "time": "2026-05-19",
      "open": 36.540000915527344,
      "high": 36.84000015258789,
      "low": 35.20000076293945,
      "close": 36.20000076293945,
      "volume": 833300
    },
    {
      "time": "2026-05-20",
      "open": 36.209999084472656,
      "high": 37,
      "low": 35.959999084472656,
      "close": 36.630001068115234,
      "volume": 598600
    },
    {
      "time": "2026-05-21",
      "open": 36.029998779296875,
      "high": 38.040000915527344,
      "low": 35.86000061035156,
      "close": 37.9900016784668,
      "volume": 939900
    },
    {
      "time": "2026-05-22",
      "open": 38.0099983215332,
      "high": 38.900001525878906,
      "low": 36.709999084472656,
      "close": 37.0099983215332,
      "volume": 590200
    },
    {
      "time": "2026-05-26",
      "open": 37.290000915527344,
      "high": 37.779998779296875,
      "low": 36.77000045776367,
      "close": 37.52000045776367,
      "volume": 749900
    },
    {
      "time": "2026-05-27",
      "open": 37.720001220703125,
      "high": 38.099998474121094,
      "low": 36.939998626708984,
      "close": 37.150001525878906,
      "volume": 335100
    },
    {
      "time": "2026-05-28",
      "open": 36.95000076293945,
      "high": 37.22999954223633,
      "low": 36,
      "close": 36.06999969482422,
      "volume": 475300
    },
    {
      "time": "2026-05-29",
      "open": 35.900001525878906,
      "high": 36.849998474121094,
      "low": 35.290000915527344,
      "close": 35.349998474121094,
      "volume": 495600
    },
    {
      "time": "2026-06-01",
      "open": 34.4900016784668,
      "high": 35.27000045776367,
      "low": 32.650001525878906,
      "close": 32.75,
      "volume": 887400
    },
    {
      "time": "2026-06-02",
      "open": 32.61000061035156,
      "high": 33.939998626708984,
      "low": 32.61000061035156,
      "close": 33.650001525878906,
      "volume": 907700
    },
    {
      "time": "2026-06-03",
      "open": 33.65999984741211,
      "high": 34.08000183105469,
      "low": 32.959999084472656,
      "close": 33.619998931884766,
      "volume": 604500
    },
    {
      "time": "2026-06-04",
      "open": 33.81999969482422,
      "high": 34.63999938964844,
      "low": 32.59000015258789,
      "close": 33.16999816894531,
      "volume": 759100
    },
    {
      "time": "2026-06-05",
      "open": 33.33000183105469,
      "high": 34.58000183105469,
      "low": 32.88999938964844,
      "close": 34.380001068115234,
      "volume": 472600
    },
    {
      "time": "2026-06-08",
      "open": 34.380001068115234,
      "high": 34.959999084472656,
      "low": 33.31999969482422,
      "close": 33.4900016784668,
      "volume": 653000
    },
    {
      "time": "2026-06-09",
      "open": 33.709999084472656,
      "high": 35.810001373291016,
      "low": 33.709999084472656,
      "close": 35.65999984741211,
      "volume": 590500
    },
    {
      "time": "2026-06-10",
      "open": 35.560001373291016,
      "high": 36.779998779296875,
      "low": 34.650001525878906,
      "close": 35.849998474121094,
      "volume": 533400
    },
    {
      "time": "2026-06-11",
      "open": 36.06999969482422,
      "high": 36.70000076293945,
      "low": 35.08000183105469,
      "close": 35.099998474121094,
      "volume": 595400
    },
    {
      "time": "2026-06-12",
      "open": 35.040000915527344,
      "high": 35.369998931884766,
      "low": 34.380001068115234,
      "close": 35.04999923706055,
      "volume": 528400
    },
    {
      "time": "2026-06-15",
      "open": 34.970001220703125,
      "high": 35.7599983215332,
      "low": 34.38999938964844,
      "close": 34.58000183105469,
      "volume": 606400
    },
    {
      "time": "2026-06-16",
      "open": 34.54999923706055,
      "high": 35.310001373291016,
      "low": 34.5,
      "close": 34.869998931884766,
      "volume": 614600
    },
    {
      "time": "2026-06-17",
      "open": 35,
      "high": 35.59000015258789,
      "low": 34.09000015258789,
      "close": 34.68000030517578,
      "volume": 629500
    },
    {
      "time": "2026-06-18",
      "open": 34.77000045776367,
      "high": 36.130001068115234,
      "low": 34.529998779296875,
      "close": 35.959999084472656,
      "volume": 2537900
    },
    {
      "time": "2026-06-22",
      "open": 35.93000030517578,
      "high": 36.560001373291016,
      "low": 35.09000015258789,
      "close": 36.560001373291016,
      "volume": 577200
    },
    {
      "time": "2026-06-23",
      "open": 36.650001525878906,
      "high": 37.06999969482422,
      "low": 36.25,
      "close": 36.63999938964844,
      "volume": 540700
    },
    {
      "time": "2026-06-24",
      "open": 36.68000030517578,
      "high": 39.810001373291016,
      "low": 36.68000030517578,
      "close": 38.58000183105469,
      "volume": 1416500
    },
    {
      "time": "2026-06-25",
      "open": 38.31999969482422,
      "high": 40.220001220703125,
      "low": 38.31999969482422,
      "close": 39.279998779296875,
      "volume": 823600
    },
    {
      "time": "2026-06-26",
      "open": 39,
      "high": 39.939998626708984,
      "low": 38.52000045776367,
      "close": 39.029998779296875,
      "volume": 3873100
    },
    {
      "time": "2026-06-29",
      "open": 39.290000915527344,
      "high": 39.7400016784668,
      "low": 38.88999938964844,
      "close": 39.66999816894531,
      "volume": 485000
    },
    {
      "time": "2026-06-30",
      "open": 39.75,
      "high": 41.90999984741211,
      "low": 39.5099983215332,
      "close": 40.79999923706055,
      "volume": 1044000
    },
    {
      "time": "2026-07-01",
      "open": 40.939998626708984,
      "high": 42.13999938964844,
      "low": 40.22999954223633,
      "close": 41.72999954223633,
      "volume": 844800
    },
    {
      "time": "2026-07-02",
      "open": 41.900001525878906,
      "high": 42.65999984741211,
      "low": 41.54999923706055,
      "close": 42.209999084472656,
      "volume": 639500
    },
    {
      "time": "2026-07-06",
      "open": 42.060001373291016,
      "high": 42.790000915527344,
      "low": 40.790000915527344,
      "close": 41.18000030517578,
      "volume": 511200
    },
    {
      "time": "2026-07-07",
      "open": 41.279998779296875,
      "high": 41.91999816894531,
      "low": 40.810001373291016,
      "close": 40.93000030517578,
      "volume": 514000
    },
    {
      "time": "2026-07-08",
      "open": 40.959999084472656,
      "high": 41.099998474121094,
      "low": 39.560001373291016,
      "close": 40.029998779296875,
      "volume": 373700
    },
    {
      "time": "2026-07-09",
      "open": 39.91999816894531,
      "high": 40.720001220703125,
      "low": 39.459999084472656,
      "close": 40.599998474121094,
      "volume": 418100
    },
    {
      "time": "2026-07-10",
      "open": 40.290000915527344,
      "high": 40.880001068115234,
      "low": 38.65999984741211,
      "close": 40.470001220703125,
      "volume": 651200
    },
    {
      "time": "2026-07-13",
      "open": 40.4900016784668,
      "high": 41.63999938964844,
      "low": 40.22999954223633,
      "close": 40.2599983215332,
      "volume": 520100
    },
    {
      "time": "2026-07-14",
      "open": 40.25,
      "high": 40.43000030517578,
      "low": 39.02000045776367,
      "close": 40.02000045776367,
      "volume": 466900
    },
    {
      "time": "2026-07-15",
      "open": 39.900001525878906,
      "high": 40.56999969482422,
      "low": 38.97999954223633,
      "close": 39.16999816894531,
      "volume": 374400
    },
    {
      "time": "2026-07-16",
      "open": 39.029998779296875,
      "high": 40.58000183105469,
      "low": 39.029998779296875,
      "close": 40.470001220703125,
      "volume": 485600
    },
    {
      "time": "2026-07-17",
      "open": 40.13999938964844,
      "high": 41.790000915527344,
      "low": 40.029998779296875,
      "close": 40.84000015258789,
      "volume": 532100
    },
    {
      "time": "2026-07-20",
      "open": 40.95000076293945,
      "high": 41.31999969482422,
      "low": 40.27000045776367,
      "close": 40.54999923706055,
      "volume": 263700
    },
    {
      "time": "2026-07-21",
      "open": 40.709999084472656,
      "high": 41.790000915527344,
      "low": 39.2599983215332,
      "close": 41.439998626708984,
      "volume": 302500
    },
    {
      "time": "2026-07-22",
      "open": 41.400001525878906,
      "high": 41.849998474121094,
      "low": 39.810001373291016,
      "close": 40,
      "volume": 326200
    },
    {
      "time": "2026-07-23",
      "open": 39.4900016784668,
      "high": 40.2599983215332,
      "low": 39.41999816894531,
      "close": 40.16999816894531,
      "volume": 367300
    },
    {
      "time": "2026-07-24",
      "open": 40.689998626708984,
      "high": 41.720001220703125,
      "low": 40.494998931884766,
      "close": 41.689998626708984,
      "volume": 288164
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 25.958599853515626
    },
    {
      "time": "2025-10-06",
      "value": 25.997399826049804
    },
    {
      "time": "2025-10-07",
      "value": 26.034199829101563
    },
    {
      "time": "2025-10-08",
      "value": 26.069999809265138
    },
    {
      "time": "2025-10-09",
      "value": 26.106399841308594
    },
    {
      "time": "2025-10-10",
      "value": 26.135399856567382
    },
    {
      "time": "2025-10-13",
      "value": 26.179599838256834
    },
    {
      "time": "2025-10-14",
      "value": 26.22199981689453
    },
    {
      "time": "2025-10-15",
      "value": 26.261799850463866
    },
    {
      "time": "2025-10-16",
      "value": 26.294399871826172
    },
    {
      "time": "2025-10-17",
      "value": 26.331399879455567
    },
    {
      "time": "2025-10-20",
      "value": 26.37839988708496
    },
    {
      "time": "2025-10-21",
      "value": 26.405999908447267
    },
    {
      "time": "2025-10-22",
      "value": 26.421599922180175
    },
    {
      "time": "2025-10-23",
      "value": 26.424799919128418
    },
    {
      "time": "2025-10-24",
      "value": 26.442799911499023
    },
    {
      "time": "2025-10-27",
      "value": 26.460399894714357
    },
    {
      "time": "2025-10-28",
      "value": 26.477199897766113
    },
    {
      "time": "2025-10-29",
      "value": 26.48519989013672
    },
    {
      "time": "2025-10-30",
      "value": 26.483199920654297
    },
    {
      "time": "2025-10-31",
      "value": 26.486599922180176
    },
    {
      "time": "2025-11-03",
      "value": 26.46699993133545
    },
    {
      "time": "2025-11-04",
      "value": 26.460599937438964
    },
    {
      "time": "2025-11-05",
      "value": 26.52479995727539
    },
    {
      "time": "2025-11-06",
      "value": 26.62479995727539
    },
    {
      "time": "2025-11-07",
      "value": 26.743999938964844
    },
    {
      "time": "2025-11-10",
      "value": 26.869999961853026
    },
    {
      "time": "2025-11-11",
      "value": 26.99979995727539
    },
    {
      "time": "2025-11-12",
      "value": 27.134399948120116
    },
    {
      "time": "2025-11-13",
      "value": 27.25799991607666
    },
    {
      "time": "2025-11-14",
      "value": 27.387199897766113
    },
    {
      "time": "2025-11-17",
      "value": 27.507599868774413
    },
    {
      "time": "2025-11-18",
      "value": 27.63059986114502
    },
    {
      "time": "2025-11-19",
      "value": 27.750399894714356
    },
    {
      "time": "2025-11-20",
      "value": 27.869599876403807
    },
    {
      "time": "2025-11-21",
      "value": 27.990799827575685
    },
    {
      "time": "2025-11-24",
      "value": 28.09739978790283
    },
    {
      "time": "2025-11-25",
      "value": 28.23639976501465
    },
    {
      "time": "2025-11-26",
      "value": 28.36799976348877
    },
    {
      "time": "2025-11-28",
      "value": 28.481999778747557
    },
    {
      "time": "2025-12-01",
      "value": 28.58419979095459
    },
    {
      "time": "2025-12-02",
      "value": 28.64679977416992
    },
    {
      "time": "2025-12-03",
      "value": 28.686599769592284
    },
    {
      "time": "2025-12-04",
      "value": 28.726599769592283
    },
    {
      "time": "2025-12-05",
      "value": 28.7947998046875
    },
    {
      "time": "2025-12-08",
      "value": 28.851199798583984
    },
    {
      "time": "2025-12-09",
      "value": 28.907999801635743
    },
    {
      "time": "2025-12-10",
      "value": 28.970599822998047
    },
    {
      "time": "2025-12-11",
      "value": 29.035599822998048
    },
    {
      "time": "2025-12-12",
      "value": 29.117999839782716
    },
    {
      "time": "2025-12-15",
      "value": 29.21659984588623
    },
    {
      "time": "2025-12-16",
      "value": 29.31959987640381
    },
    {
      "time": "2025-12-17",
      "value": 29.410799865722655
    },
    {
      "time": "2025-12-18",
      "value": 29.536999855041504
    },
    {
      "time": "2025-12-19",
      "value": 29.660399856567384
    },
    {
      "time": "2025-12-22",
      "value": 29.79759983062744
    },
    {
      "time": "2025-12-23",
      "value": 29.921399841308595
    },
    {
      "time": "2025-12-24",
      "value": 30.041399841308593
    },
    {
      "time": "2025-12-26",
      "value": 30.162799835205078
    },
    {
      "time": "2025-12-29",
      "value": 30.28159984588623
    },
    {
      "time": "2025-12-30",
      "value": 30.406399841308595
    },
    {
      "time": "2025-12-31",
      "value": 30.523999862670898
    },
    {
      "time": "2026-01-02",
      "value": 30.64179985046387
    },
    {
      "time": "2026-01-05",
      "value": 30.75539981842041
    },
    {
      "time": "2026-01-06",
      "value": 30.877599830627442
    },
    {
      "time": "2026-01-07",
      "value": 30.992399826049805
    },
    {
      "time": "2026-01-08",
      "value": 31.11639980316162
    },
    {
      "time": "2026-01-09",
      "value": 31.23879981994629
    },
    {
      "time": "2026-01-12",
      "value": 31.36599983215332
    },
    {
      "time": "2026-01-13",
      "value": 31.495599784851073
    },
    {
      "time": "2026-01-14",
      "value": 31.610399780273436
    },
    {
      "time": "2026-01-15",
      "value": 31.736599769592285
    },
    {
      "time": "2026-01-16",
      "value": 31.8551997756958
    },
    {
      "time": "2026-01-20",
      "value": 31.89299976348877
    },
    {
      "time": "2026-01-21",
      "value": 31.909199752807616
    },
    {
      "time": "2026-01-22",
      "value": 31.902799758911133
    },
    {
      "time": "2026-01-23",
      "value": 31.88959976196289
    },
    {
      "time": "2026-01-26",
      "value": 31.88459976196289
    },
    {
      "time": "2026-01-27",
      "value": 31.869799766540527
    },
    {
      "time": "2026-01-28",
      "value": 31.845199813842772
    },
    {
      "time": "2026-01-29",
      "value": 31.825799865722658
    },
    {
      "time": "2026-01-30",
      "value": 31.822599906921386
    },
    {
      "time": "2026-02-02",
      "value": 31.839599952697753
    },
    {
      "time": "2026-02-03",
      "value": 31.848999900817873
    },
    {
      "time": "2026-02-04",
      "value": 31.843399925231935
    },
    {
      "time": "2026-02-05",
      "value": 31.83379993438721
    },
    {
      "time": "2026-02-06",
      "value": 31.873799934387208
    },
    {
      "time": "2026-02-09",
      "value": 31.90379993438721
    },
    {
      "time": "2026-02-10",
      "value": 31.933399925231935
    },
    {
      "time": "2026-02-11",
      "value": 31.978999900817872
    },
    {
      "time": "2026-02-12",
      "value": 32.018799934387204
    },
    {
      "time": "2026-02-13",
      "value": 32.07699996948242
    },
    {
      "time": "2026-02-17",
      "value": 32.16439998626709
    },
    {
      "time": "2026-02-18",
      "value": 32.251799964904784
    },
    {
      "time": "2026-02-19",
      "value": 32.32939990997315
    },
    {
      "time": "2026-02-20",
      "value": 32.413399925231936
    },
    {
      "time": "2026-02-23",
      "value": 32.49439994812012
    },
    {
      "time": "2026-02-24",
      "value": 32.577999916076664
    },
    {
      "time": "2026-02-25",
      "value": 32.66519992828369
    },
    {
      "time": "2026-02-26",
      "value": 32.760399894714354
    },
    {
      "time": "2026-02-27",
      "value": 32.84639987945557
    },
    {
      "time": "2026-03-02",
      "value": 32.945799865722655
    },
    {
      "time": "2026-03-03",
      "value": 33.051799850463865
    },
    {
      "time": "2026-03-04",
      "value": 33.13979988098144
    },
    {
      "time": "2026-03-05",
      "value": 33.20599983215332
    },
    {
      "time": "2026-03-06",
      "value": 33.28419982910156
    },
    {
      "time": "2026-03-09",
      "value": 33.37439987182617
    },
    {
      "time": "2026-03-10",
      "value": 33.46979988098145
    },
    {
      "time": "2026-03-11",
      "value": 33.49839988708496
    },
    {
      "time": "2026-03-12",
      "value": 33.52479988098145
    },
    {
      "time": "2026-03-13",
      "value": 33.5789998626709
    },
    {
      "time": "2026-03-16",
      "value": 33.650199813842775
    },
    {
      "time": "2026-03-17",
      "value": 33.736799774169924
    },
    {
      "time": "2026-03-18",
      "value": 33.81659980773926
    },
    {
      "time": "2026-03-19",
      "value": 33.84139984130859
    },
    {
      "time": "2026-03-20",
      "value": 33.83279987335205
    },
    {
      "time": "2026-03-23",
      "value": 33.8185998916626
    },
    {
      "time": "2026-03-24",
      "value": 33.8035998916626
    },
    {
      "time": "2026-03-25",
      "value": 33.78619987487793
    },
    {
      "time": "2026-03-26",
      "value": 33.774599914550784
    },
    {
      "time": "2026-03-27",
      "value": 33.77479991912842
    },
    {
      "time": "2026-03-30",
      "value": 33.7611999130249
    },
    {
      "time": "2026-03-31",
      "value": 33.77279991149902
    },
    {
      "time": "2026-04-01",
      "value": 33.7865998840332
    },
    {
      "time": "2026-04-02",
      "value": 33.790399894714355
    },
    {
      "time": "2026-04-06",
      "value": 33.80479991912842
    },
    {
      "time": "2026-04-07",
      "value": 33.81439990997315
    },
    {
      "time": "2026-04-08",
      "value": 33.83519989013672
    },
    {
      "time": "2026-04-09",
      "value": 33.86099987030029
    },
    {
      "time": "2026-04-10",
      "value": 33.89699989318848
    },
    {
      "time": "2026-04-13",
      "value": 33.93419990539551
    },
    {
      "time": "2026-04-14",
      "value": 33.984999885559084
    },
    {
      "time": "2026-04-15",
      "value": 34.02859981536865
    },
    {
      "time": "2026-04-16",
      "value": 34.084599800109864
    },
    {
      "time": "2026-04-17",
      "value": 34.143399772644045
    },
    {
      "time": "2026-04-20",
      "value": 34.19339977264404
    },
    {
      "time": "2026-04-21",
      "value": 34.19719982147217
    },
    {
      "time": "2026-04-22",
      "value": 34.18539989471436
    },
    {
      "time": "2026-04-23",
      "value": 34.19959995269775
    },
    {
      "time": "2026-04-24",
      "value": 34.22659992218018
    },
    {
      "time": "2026-04-27",
      "value": 34.27479991912842
    },
    {
      "time": "2026-04-28",
      "value": 34.34819988250732
    },
    {
      "time": "2026-04-29",
      "value": 34.40019985198975
    },
    {
      "time": "2026-04-30",
      "value": 34.465999870300294
    },
    {
      "time": "2026-05-01",
      "value": 34.52199993133545
    },
    {
      "time": "2026-05-04",
      "value": 34.577599906921385
    },
    {
      "time": "2026-05-05",
      "value": 34.632199897766114
    },
    {
      "time": "2026-05-06",
      "value": 34.674599952697754
    },
    {
      "time": "2026-05-07",
      "value": 34.700599937438966
    },
    {
      "time": "2026-05-08",
      "value": 34.7503999710083
    },
    {
      "time": "2026-05-11",
      "value": 34.77179996490479
    },
    {
      "time": "2026-05-12",
      "value": 34.78419994354248
    },
    {
      "time": "2026-05-13",
      "value": 34.83019992828369
    },
    {
      "time": "2026-05-14",
      "value": 34.854999961853025
    },
    {
      "time": "2026-05-15",
      "value": 34.8853999710083
    },
    {
      "time": "2026-05-18",
      "value": 34.89139995574951
    },
    {
      "time": "2026-05-19",
      "value": 34.87879993438721
    },
    {
      "time": "2026-05-20",
      "value": 34.86819995880127
    },
    {
      "time": "2026-05-21",
      "value": 34.95399997711181
    },
    {
      "time": "2026-05-22",
      "value": 35.02199993133545
    },
    {
      "time": "2026-05-26",
      "value": 35.07099994659424
    },
    {
      "time": "2026-05-27",
      "value": 35.09060001373291
    },
    {
      "time": "2026-05-28",
      "value": 35.08680004119873
    },
    {
      "time": "2026-05-29",
      "value": 35.07479999542236
    },
    {
      "time": "2026-06-01",
      "value": 35.05999996185303
    },
    {
      "time": "2026-06-02",
      "value": 35.0973999786377
    },
    {
      "time": "2026-06-03",
      "value": 35.136999969482424
    },
    {
      "time": "2026-06-04",
      "value": 35.16959991455078
    },
    {
      "time": "2026-06-05",
      "value": 35.232799949645994
    },
    {
      "time": "2026-06-08",
      "value": 35.273999977111814
    },
    {
      "time": "2026-06-09",
      "value": 35.354199981689455
    },
    {
      "time": "2026-06-10",
      "value": 35.44619995117188
    },
    {
      "time": "2026-06-11",
      "value": 35.503199920654296
    },
    {
      "time": "2026-06-12",
      "value": 35.562199935913085
    },
    {
      "time": "2026-06-15",
      "value": 35.61019996643066
    },
    {
      "time": "2026-06-16",
      "value": 35.6581999206543
    },
    {
      "time": "2026-06-17",
      "value": 35.71139991760254
    },
    {
      "time": "2026-06-18",
      "value": 35.774999923706055
    },
    {
      "time": "2026-06-22",
      "value": 35.854199981689455
    },
    {
      "time": "2026-06-23",
      "value": 35.93539993286133
    },
    {
      "time": "2026-06-24",
      "value": 36.043999938964845
    },
    {
      "time": "2026-06-25",
      "value": 36.14179992675781
    },
    {
      "time": "2026-06-26",
      "value": 36.22219993591309
    },
    {
      "time": "2026-06-29",
      "value": 36.30719993591308
    },
    {
      "time": "2026-06-30",
      "value": 36.42979995727539
    },
    {
      "time": "2026-07-01",
      "value": 36.57199996948242
    },
    {
      "time": "2026-07-02",
      "value": 36.72859992980957
    },
    {
      "time": "2026-07-06",
      "value": 36.87059989929199
    },
    {
      "time": "2026-07-07",
      "value": 36.98619987487793
    },
    {
      "time": "2026-07-08",
      "value": 37.06619987487793
    },
    {
      "time": "2026-07-09",
      "value": 37.150199813842775
    },
    {
      "time": "2026-07-10",
      "value": 37.20359985351563
    },
    {
      "time": "2026-07-13",
      "value": 37.25879981994629
    },
    {
      "time": "2026-07-14",
      "value": 37.29999984741211
    },
    {
      "time": "2026-07-15",
      "value": 37.33399978637695
    },
    {
      "time": "2026-07-16",
      "value": 37.39519981384277
    },
    {
      "time": "2026-07-17",
      "value": 37.46659980773926
    },
    {
      "time": "2026-07-20",
      "value": 37.53459976196289
    },
    {
      "time": "2026-07-21",
      "value": 37.63239974975586
    },
    {
      "time": "2026-07-22",
      "value": 37.66699974060059
    },
    {
      "time": "2026-07-23",
      "value": 37.731199722290036
    },
    {
      "time": "2026-07-24",
      "value": 37.822599716186524
    }
  ],
  "analysis": null
}