{
  "ok": true,
  "cached": false,
  "ticker": "VG",
  "price": 14.31,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Thayer Jonathan W",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 3143097,
      "avg_price": 14.14,
      "filing_date": "2026-07-21"
    }
  ],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "KMI Q2 Earnings Beat Estimates on Natural Gas Pipeline Strength",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/kmi-q2-earnings-beat-estimates-161800354.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is Par Pacific (PARR) Stock Outpacing Its Oils-Energy Peers This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/par-pacific-parr-stock-outpacing-134004412.html",
      "published": "2026-07-22"
    },
    {
      "title": "RRC Q2 Earnings Beat Estimates on Higher Output & Price Realizations",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/rrc-q2-earnings-beat-estimates-123800711.html",
      "published": "2026-07-22"
    },
    {
      "title": "Venture Global Insider Sold Shares Worth $3,143,097, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/venture-global-insider-sold-shares-210347469.html",
      "published": "2026-07-21"
    },
    {
      "title": "Halliburton Q2 Earnings & Revenues Beat Estimates, Sales Up Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/halliburton-q2-earnings-revenues-beat-153300863.html",
      "published": "2026-07-21"
    },
    {
      "title": "The Peer-Group Mispricing Sitting On VG Stock",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/22123711-d659-3ce1-8411-c2d56c9c6d53/the-peer-group-mispricing.html",
      "published": "2026-07-21"
    },
    {
      "title": "Venture Global (VG) Soars as Geopolitical Tensions Fuel Natural Gas Rally",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/energy/articles/venture-global-vg-soars-geopolitical-210724730.html",
      "published": "2026-07-19"
    },
    {
      "title": "Is Venture Global (VG) Cheap As Legal Scrutiny Meets Its LNG Growth Story?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/venture-global-vg-cheap-legal-140805921.html",
      "published": "2026-07-18"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 14.430000305175781,
      "high": 14.680000305175781,
      "low": 14.109999656677246,
      "close": 14.5600004196167,
      "volume": 3592600
    },
    {
      "time": "2025-07-28",
      "open": 15.420000076293945,
      "high": 15.649999618530273,
      "low": 14.930000305175781,
      "close": 15.170000076293945,
      "volume": 11025900
    },
    {
      "time": "2025-07-29",
      "open": 15.399999618530273,
      "high": 15.829999923706055,
      "low": 14.770000457763672,
      "close": 15.670000076293945,
      "volume": 7326100
    },
    {
      "time": "2025-07-30",
      "open": 15.819999694824219,
      "high": 16.079999923706055,
      "low": 15.0600004196167,
      "close": 15.359999656677246,
      "volume": 7492200
    },
    {
      "time": "2025-07-31",
      "open": 15.279999732971191,
      "high": 15.640000343322754,
      "low": 15.020000457763672,
      "close": 15.329999923706055,
      "volume": 3660800
    },
    {
      "time": "2025-08-01",
      "open": 15,
      "high": 15,
      "low": 14.569999694824219,
      "close": 14.920000076293945,
      "volume": 4645100
    },
    {
      "time": "2025-08-04",
      "open": 15.039999961853027,
      "high": 15.140000343322754,
      "low": 14.869999885559082,
      "close": 14.930000305175781,
      "volume": 3841700
    },
    {
      "time": "2025-08-05",
      "open": 14.75,
      "high": 15,
      "low": 14.359999656677246,
      "close": 14.770000457763672,
      "volume": 5130200
    },
    {
      "time": "2025-08-06",
      "open": 14.850000381469727,
      "high": 15.010000228881836,
      "low": 14.210000038146973,
      "close": 14.329999923706055,
      "volume": 8413200
    },
    {
      "time": "2025-08-07",
      "open": 14.600000381469727,
      "high": 14.600000381469727,
      "low": 13.619999885559082,
      "close": 13.670000076293945,
      "volume": 7705800
    },
    {
      "time": "2025-08-08",
      "open": 13.770000457763672,
      "high": 13.84000015258789,
      "low": 12.350000381469727,
      "close": 12.350000381469727,
      "volume": 9575300
    },
    {
      "time": "2025-08-11",
      "open": 12.350000381469727,
      "high": 12.369999885559082,
      "low": 11.869999885559082,
      "close": 12.069999694824219,
      "volume": 7640800
    },
    {
      "time": "2025-08-12",
      "open": 12.850000381469727,
      "high": 12.979999542236328,
      "low": 12.119999885559082,
      "close": 12.180000305175781,
      "volume": 8617900
    },
    {
      "time": "2025-08-13",
      "open": 13.9399995803833,
      "high": 13.989999771118164,
      "low": 12.760000228881836,
      "close": 13.640000343322754,
      "volume": 14335000
    },
    {
      "time": "2025-08-14",
      "open": 13.479999542236328,
      "high": 14.069999694824219,
      "low": 13.34000015258789,
      "close": 13.710000038146973,
      "volume": 6075100
    },
    {
      "time": "2025-08-15",
      "open": 13.640000343322754,
      "high": 13.75,
      "low": 12.449999809265137,
      "close": 12.489999771118164,
      "volume": 11047100
    },
    {
      "time": "2025-08-18",
      "open": 12.25,
      "high": 12.420000076293945,
      "low": 11.920000076293945,
      "close": 12.380000114440918,
      "volume": 6184700
    },
    {
      "time": "2025-08-19",
      "open": 12.300000190734863,
      "high": 12.550000190734863,
      "low": 12.140000343322754,
      "close": 12.25,
      "volume": 3847600
    },
    {
      "time": "2025-08-20",
      "open": 12.239999771118164,
      "high": 12.670000076293945,
      "low": 11.989999771118164,
      "close": 12.5600004196167,
      "volume": 6323100
    },
    {
      "time": "2025-08-21",
      "open": 12.550000190734863,
      "high": 13.039999961853027,
      "low": 12.380000114440918,
      "close": 12.770000457763672,
      "volume": 4672700
    },
    {
      "time": "2025-08-22",
      "open": 12.850000381469727,
      "high": 13.109999656677246,
      "low": 12.649999618530273,
      "close": 12.859999656677246,
      "volume": 5203500
    },
    {
      "time": "2025-08-25",
      "open": 13.020000457763672,
      "high": 13.75,
      "low": 12.850000381469727,
      "close": 13.350000381469727,
      "volume": 7060900
    },
    {
      "time": "2025-08-26",
      "open": 13.119999885559082,
      "high": 13.25,
      "low": 12.869999885559082,
      "close": 12.880000114440918,
      "volume": 5611400
    },
    {
      "time": "2025-08-27",
      "open": 12.880000114440918,
      "high": 13.289999961853027,
      "low": 12.760000228881836,
      "close": 13,
      "volume": 7583600
    },
    {
      "time": "2025-08-28",
      "open": 13.289999961853027,
      "high": 13.300000190734863,
      "low": 12.649999618530273,
      "close": 12.819999694824219,
      "volume": 5930100
    },
    {
      "time": "2025-08-29",
      "open": 12.800000190734863,
      "high": 13.039999961853027,
      "low": 12.5600004196167,
      "close": 13,
      "volume": 4629800
    },
    {
      "time": "2025-09-02",
      "open": 12.90999984741211,
      "high": 13.029999732971191,
      "low": 12.479999542236328,
      "close": 13,
      "volume": 5315300
    },
    {
      "time": "2025-09-03",
      "open": 12.90999984741211,
      "high": 13.149999618530273,
      "low": 12.6899995803833,
      "close": 12.720000267028809,
      "volume": 6620400
    },
    {
      "time": "2025-09-04",
      "open": 12.720000267028809,
      "high": 13.079999923706055,
      "low": 12.649999618530273,
      "close": 12.869999885559082,
      "volume": 3075400
    },
    {
      "time": "2025-09-05",
      "open": 12.859999656677246,
      "high": 13.220000267028809,
      "low": 12.729999542236328,
      "close": 12.84000015258789,
      "volume": 4724300
    },
    {
      "time": "2025-09-08",
      "open": 12.90999984741211,
      "high": 13.579999923706055,
      "low": 12.90999984741211,
      "close": 13.5600004196167,
      "volume": 9548200
    },
    {
      "time": "2025-09-09",
      "open": 13.640000343322754,
      "high": 13.880000114440918,
      "low": 13.270000457763672,
      "close": 13.289999961853027,
      "volume": 6724200
    },
    {
      "time": "2025-09-10",
      "open": 13.3100004196167,
      "high": 14.079999923706055,
      "low": 13.3100004196167,
      "close": 13.970000267028809,
      "volume": 10227200
    },
    {
      "time": "2025-09-11",
      "open": 13.8100004196167,
      "high": 14,
      "low": 13.609999656677246,
      "close": 13.75,
      "volume": 8913800
    },
    {
      "time": "2025-09-12",
      "open": 13.75,
      "high": 13.829999923706055,
      "low": 13.510000228881836,
      "close": 13.600000381469727,
      "volume": 5164700
    },
    {
      "time": "2025-09-15",
      "open": 13.630000114440918,
      "high": 13.770000457763672,
      "low": 13.529999732971191,
      "close": 13.649999618530273,
      "volume": 6115100
    },
    {
      "time": "2025-09-16",
      "open": 13.6899995803833,
      "high": 14.140000343322754,
      "low": 13.65999984741211,
      "close": 14.100000381469727,
      "volume": 6591600
    },
    {
      "time": "2025-09-17",
      "open": 14.029999732971191,
      "high": 14.279999732971191,
      "low": 13.779999732971191,
      "close": 13.949999809265137,
      "volume": 7912600
    },
    {
      "time": "2025-09-18",
      "open": 14.130000114440918,
      "high": 14.25,
      "low": 13.789999961853027,
      "close": 13.84000015258789,
      "volume": 10305300
    },
    {
      "time": "2025-09-19",
      "open": 13.819999694824219,
      "high": 13.899999618530273,
      "low": 13.149999618530273,
      "close": 13.25,
      "volume": 49649400
    },
    {
      "time": "2025-09-22",
      "open": 13.220000267028809,
      "high": 14.220000267028809,
      "low": 13.220000267028809,
      "close": 14.220000267028809,
      "volume": 10244000
    },
    {
      "time": "2025-09-23",
      "open": 14.34000015258789,
      "high": 14.789999961853027,
      "low": 14.300000190734863,
      "close": 14.569999694824219,
      "volume": 9064600
    },
    {
      "time": "2025-09-24",
      "open": 14.8100004196167,
      "high": 15.029999732971191,
      "low": 14.510000228881836,
      "close": 14.529999732971191,
      "volume": 7160800
    },
    {
      "time": "2025-09-25",
      "open": 13.9399995803833,
      "high": 14.800000190734863,
      "low": 13.880000114440918,
      "close": 14.75,
      "volume": 6233300
    },
    {
      "time": "2025-09-26",
      "open": 14.779999732971191,
      "high": 15.300000190734863,
      "low": 14.729999542236328,
      "close": 14.829999923706055,
      "volume": 6010000
    },
    {
      "time": "2025-09-29",
      "open": 14.829999923706055,
      "high": 14.829999923706055,
      "low": 14.119999885559082,
      "close": 14.220000267028809,
      "volume": 5736300
    },
    {
      "time": "2025-09-30",
      "open": 14.010000228881836,
      "high": 14.520000457763672,
      "low": 13.979999542236328,
      "close": 14.1899995803833,
      "volume": 5953700
    },
    {
      "time": "2025-10-01",
      "open": 14.109999656677246,
      "high": 14.739999771118164,
      "low": 14.109999656677246,
      "close": 14.720000267028809,
      "volume": 4612800
    },
    {
      "time": "2025-10-02",
      "open": 14.6899995803833,
      "high": 14.819999694824219,
      "low": 13.75,
      "close": 13.779999732971191,
      "volume": 5438200
    },
    {
      "time": "2025-10-03",
      "open": 13.8100004196167,
      "high": 14.039999961853027,
      "low": 13.720000267028809,
      "close": 13.949999809265137,
      "volume": 4037300
    },
    {
      "time": "2025-10-06",
      "open": 14.149999618530273,
      "high": 14.40999984741211,
      "low": 13.930000305175781,
      "close": 13.949999809265137,
      "volume": 4706400
    },
    {
      "time": "2025-10-07",
      "open": 13.800000190734863,
      "high": 13.880000114440918,
      "low": 12.819999694824219,
      "close": 12.899999618530273,
      "volume": 8837000
    },
    {
      "time": "2025-10-08",
      "open": 12.979999542236328,
      "high": 13.270000457763672,
      "low": 12.850000381469727,
      "close": 13.029999732971191,
      "volume": 5071600
    },
    {
      "time": "2025-10-09",
      "open": 13.029999732971191,
      "high": 13.319999694824219,
      "low": 12.460000038146973,
      "close": 12.579999923706055,
      "volume": 7067100
    },
    {
      "time": "2025-10-10",
      "open": 9.970000267028809,
      "high": 10.550000190734863,
      "low": 9.420000076293945,
      "close": 9.449999809265137,
      "volume": 41868600
    },
    {
      "time": "2025-10-13",
      "open": 9.859999656677246,
      "high": 9.859999656677246,
      "low": 9.029999732971191,
      "close": 9.039999961853027,
      "volume": 14291800
    },
    {
      "time": "2025-10-14",
      "open": 8.75,
      "high": 9.260000228881836,
      "low": 8.609999656677246,
      "close": 9,
      "volume": 16555500
    },
    {
      "time": "2025-10-15",
      "open": 9.100000381469727,
      "high": 9.609999656677246,
      "low": 9.09000015258789,
      "close": 9.140000343322754,
      "volume": 11176100
    },
    {
      "time": "2025-10-16",
      "open": 9.350000381469727,
      "high": 9.489999771118164,
      "low": 8.869999885559082,
      "close": 9.130000114440918,
      "volume": 15853200
    },
    {
      "time": "2025-10-17",
      "open": 9.09000015258789,
      "high": 9.170000076293945,
      "low": 8.789999961853027,
      "close": 8.880000114440918,
      "volume": 10316800
    },
    {
      "time": "2025-10-20",
      "open": 8.890000343322754,
      "high": 9.319999694824219,
      "low": 8.800000190734863,
      "close": 9.289999961853027,
      "volume": 7250900
    },
    {
      "time": "2025-10-21",
      "open": 9.260000228881836,
      "high": 9.819999694824219,
      "low": 9.149999618530273,
      "close": 9.609999656677246,
      "volume": 9375400
    },
    {
      "time": "2025-10-22",
      "open": 9.59000015258789,
      "high": 9.670000076293945,
      "low": 9.220000267028809,
      "close": 9.539999961853027,
      "volume": 8428400
    },
    {
      "time": "2025-10-23",
      "open": 9.8100004196167,
      "high": 9.84000015258789,
      "low": 9.369999885559082,
      "close": 9.640000343322754,
      "volume": 7462600
    },
    {
      "time": "2025-10-24",
      "open": 9.84000015258789,
      "high": 9.869999885559082,
      "low": 9.430000305175781,
      "close": 9.489999771118164,
      "volume": 4980200
    },
    {
      "time": "2025-10-27",
      "open": 9.550000190734863,
      "high": 9.670000076293945,
      "low": 9.300000190734863,
      "close": 9.359999656677246,
      "volume": 6920100
    },
    {
      "time": "2025-10-28",
      "open": 9.300000190734863,
      "high": 9.5,
      "low": 9.279999732971191,
      "close": 9.390000343322754,
      "volume": 5535100
    },
    {
      "time": "2025-10-29",
      "open": 9.319999694824219,
      "high": 9.449999809265137,
      "low": 8.720000267028809,
      "close": 8.800000190734863,
      "volume": 8762400
    },
    {
      "time": "2025-10-30",
      "open": 8.710000038146973,
      "high": 8.960000038146973,
      "low": 8.5600004196167,
      "close": 8.579999923706055,
      "volume": 8249800
    },
    {
      "time": "2025-10-31",
      "open": 8.600000381469727,
      "high": 8.789999961853027,
      "low": 8.539999961853027,
      "close": 8.569999694824219,
      "volume": 6394400
    },
    {
      "time": "2025-11-03",
      "open": 8.569999694824219,
      "high": 8.640000343322754,
      "low": 8.3100004196167,
      "close": 8.359999656677246,
      "volume": 6125800
    },
    {
      "time": "2025-11-04",
      "open": 8.220000267028809,
      "high": 8.25,
      "low": 7.769999980926514,
      "close": 7.96999979019165,
      "volume": 8522300
    },
    {
      "time": "2025-11-05",
      "open": 8,
      "high": 8.109999656677246,
      "low": 7.71999979019165,
      "close": 7.75,
      "volume": 9090200
    },
    {
      "time": "2025-11-06",
      "open": 7.820000171661377,
      "high": 7.909999847412109,
      "low": 7.460000038146973,
      "close": 7.75,
      "volume": 6879500
    },
    {
      "time": "2025-11-07",
      "open": 7.75,
      "high": 8.029999732971191,
      "low": 7.639999866485596,
      "close": 7.989999771118164,
      "volume": 9330900
    },
    {
      "time": "2025-11-10",
      "open": 8.960000038146973,
      "high": 9.029999732971191,
      "low": 7.769999980926514,
      "close": 8.489999771118164,
      "volume": 18881500
    },
    {
      "time": "2025-11-11",
      "open": 8.40999984741211,
      "high": 8.40999984741211,
      "low": 7.489999771118164,
      "close": 7.53000020980835,
      "volume": 20569600
    },
    {
      "time": "2025-11-12",
      "open": 7.809999942779541,
      "high": 8.15999984741211,
      "low": 7.690000057220459,
      "close": 8.130000114440918,
      "volume": 10414000
    },
    {
      "time": "2025-11-13",
      "open": 8.09000015258789,
      "high": 8.600000381469727,
      "low": 7.849999904632568,
      "close": 7.860000133514404,
      "volume": 11234100
    },
    {
      "time": "2025-11-14",
      "open": 7.800000190734863,
      "high": 8.239999771118164,
      "low": 7.789999961853027,
      "close": 7.980000019073486,
      "volume": 5593000
    },
    {
      "time": "2025-11-17",
      "open": 8.020000457763672,
      "high": 8.220000267028809,
      "low": 7.900000095367432,
      "close": 8.109999656677246,
      "volume": 6464100
    },
    {
      "time": "2025-11-18",
      "open": 8.020000457763672,
      "high": 8.100000381469727,
      "low": 7.769999980926514,
      "close": 7.900000095367432,
      "volume": 7238600
    },
    {
      "time": "2025-11-19",
      "open": 7.800000190734863,
      "high": 7.900000095367432,
      "low": 7.53000020980835,
      "close": 7.769999980926514,
      "volume": 8581500
    },
    {
      "time": "2025-11-20",
      "open": 7.769999980926514,
      "high": 7.989999771118164,
      "low": 7.130000114440918,
      "close": 7.150000095367432,
      "volume": 9835300
    },
    {
      "time": "2025-11-21",
      "open": 7.050000190734863,
      "high": 7.46999979019165,
      "low": 6.929999828338623,
      "close": 7.25,
      "volume": 11410800
    },
    {
      "time": "2025-11-24",
      "open": 7.230000019073486,
      "high": 7.25,
      "low": 6.739999771118164,
      "close": 7.039999961853027,
      "volume": 13398400
    },
    {
      "time": "2025-11-25",
      "open": 6.909999847412109,
      "high": 6.960000038146973,
      "low": 6.71999979019165,
      "close": 6.889999866485596,
      "volume": 7548900
    },
    {
      "time": "2025-11-26",
      "open": 6.900000095367432,
      "high": 7.269999980926514,
      "low": 6.849999904632568,
      "close": 7.130000114440918,
      "volume": 6751500
    },
    {
      "time": "2025-11-28",
      "open": 7.099999904632568,
      "high": 7.570000171661377,
      "low": 7.059999942779541,
      "close": 7.460000038146973,
      "volume": 4579400
    },
    {
      "time": "2025-12-01",
      "open": 7.329999923706055,
      "high": 7.389999866485596,
      "low": 6.849999904632568,
      "close": 6.880000114440918,
      "volume": 9832700
    },
    {
      "time": "2025-12-02",
      "open": 6.920000076293945,
      "high": 6.96999979019165,
      "low": 6.599999904632568,
      "close": 6.630000114440918,
      "volume": 15361600
    },
    {
      "time": "2025-12-03",
      "open": 6.630000114440918,
      "high": 6.960000038146973,
      "low": 6.5,
      "close": 6.889999866485596,
      "volume": 11615700
    },
    {
      "time": "2025-12-04",
      "open": 6.940000057220459,
      "high": 7.130000114440918,
      "low": 6.920000076293945,
      "close": 7.019999980926514,
      "volume": 8720100
    },
    {
      "time": "2025-12-05",
      "open": 7,
      "high": 7.260000228881836,
      "low": 6.800000190734863,
      "close": 6.820000171661377,
      "volume": 10293100
    },
    {
      "time": "2025-12-08",
      "open": 6.75,
      "high": 6.900000095367432,
      "low": 6.559999942779541,
      "close": 6.599999904632568,
      "volume": 9112300
    },
    {
      "time": "2025-12-09",
      "open": 6.579999923706055,
      "high": 6.710000038146973,
      "low": 6.519999980926514,
      "close": 6.630000114440918,
      "volume": 9178400
    },
    {
      "time": "2025-12-10",
      "open": 6.599999904632568,
      "high": 6.650000095367432,
      "low": 6.019999980926514,
      "close": 6.070000171661377,
      "volume": 23647300
    },
    {
      "time": "2025-12-11",
      "open": 6,
      "high": 6.25,
      "low": 5.869999885559082,
      "close": 6.239999771118164,
      "volume": 14581500
    },
    {
      "time": "2025-12-12",
      "open": 6.230000019073486,
      "high": 6.480000019073486,
      "low": 6.119999885559082,
      "close": 6.150000095367432,
      "volume": 9772500
    },
    {
      "time": "2025-12-15",
      "open": 6.150000095367432,
      "high": 6.199999809265137,
      "low": 5.909999847412109,
      "close": 5.929999828338623,
      "volume": 12387300
    },
    {
      "time": "2025-12-16",
      "open": 5.929999828338623,
      "high": 6.070000171661377,
      "low": 5.71999979019165,
      "close": 5.920000076293945,
      "volume": 16117100
    },
    {
      "time": "2025-12-17",
      "open": 5.920000076293945,
      "high": 6.099999904632568,
      "low": 5.829999923706055,
      "close": 5.940000057220459,
      "volume": 10074700
    },
    {
      "time": "2025-12-18",
      "open": 6,
      "high": 6.329999923706055,
      "low": 5.889999866485596,
      "close": 6.059999942779541,
      "volume": 12305800
    },
    {
      "time": "2025-12-19",
      "open": 6.059999942779541,
      "high": 6.429999828338623,
      "low": 6.059999942779541,
      "close": 6.349999904632568,
      "volume": 23001600
    },
    {
      "time": "2025-12-22",
      "open": 6.480000019073486,
      "high": 6.659999847412109,
      "low": 6.369999885559082,
      "close": 6.610000133514404,
      "volume": 11613000
    },
    {
      "time": "2025-12-23",
      "open": 6.610000133514404,
      "high": 7.050000190734863,
      "low": 6.449999809265137,
      "close": 7.03000020980835,
      "volume": 17451200
    },
    {
      "time": "2025-12-24",
      "open": 7.079999923706055,
      "high": 7.409999847412109,
      "low": 6.880000114440918,
      "close": 7.230000019073486,
      "volume": 12471200
    },
    {
      "time": "2025-12-26",
      "open": 7.230000019073486,
      "high": 7.300000190734863,
      "low": 6.829999923706055,
      "close": 6.949999809265137,
      "volume": 11302200
    },
    {
      "time": "2025-12-29",
      "open": 6.949999809265137,
      "high": 7.130000114440918,
      "low": 6.909999847412109,
      "close": 7.019999980926514,
      "volume": 10217200
    },
    {
      "time": "2025-12-30",
      "open": 7.03000020980835,
      "high": 7.340000152587891,
      "low": 6.989999771118164,
      "close": 7.010000228881836,
      "volume": 8838900
    },
    {
      "time": "2025-12-31",
      "open": 6.980000019073486,
      "high": 7.079999923706055,
      "low": 6.820000171661377,
      "close": 6.820000171661377,
      "volume": 12129800
    },
    {
      "time": "2026-01-02",
      "open": 6.860000133514404,
      "high": 7.199999809265137,
      "low": 6.860000133514404,
      "close": 7.039999961853027,
      "volume": 7951200
    },
    {
      "time": "2026-01-05",
      "open": 7.21999979019165,
      "high": 7.21999979019165,
      "low": 6.760000228881836,
      "close": 6.829999923706055,
      "volume": 13574900
    },
    {
      "time": "2026-01-06",
      "open": 6.820000171661377,
      "high": 7.03000020980835,
      "low": 6.699999809265137,
      "close": 6.960000038146973,
      "volume": 10262000
    },
    {
      "time": "2026-01-07",
      "open": 6.900000095367432,
      "high": 6.989999771118164,
      "low": 6.639999866485596,
      "close": 6.820000171661377,
      "volume": 13658100
    },
    {
      "time": "2026-01-08",
      "open": 6.75,
      "high": 7.590000152587891,
      "low": 6.730000019073486,
      "close": 7.519999980926514,
      "volume": 15301900
    },
    {
      "time": "2026-01-09",
      "open": 7.559999942779541,
      "high": 7.599999904632568,
      "low": 7.170000076293945,
      "close": 7.230000019073486,
      "volume": 11943000
    },
    {
      "time": "2026-01-12",
      "open": 7.179999828338623,
      "high": 7.46999979019165,
      "low": 6.820000171661377,
      "close": 7.380000114440918,
      "volume": 12959300
    },
    {
      "time": "2026-01-13",
      "open": 7.53000020980835,
      "high": 8.239999771118164,
      "low": 7.480000019073486,
      "close": 7.880000114440918,
      "volume": 19796300
    },
    {
      "time": "2026-01-14",
      "open": 7.909999847412109,
      "high": 8.279999732971191,
      "low": 7.71999979019165,
      "close": 7.920000076293945,
      "volume": 13214000
    },
    {
      "time": "2026-01-15",
      "open": 7.949999809265137,
      "high": 8.149999618530273,
      "low": 7.679999828338623,
      "close": 7.960000038146973,
      "volume": 9623700
    },
    {
      "time": "2026-01-16",
      "open": 8.100000381469727,
      "high": 8.819999694824219,
      "low": 8,
      "close": 8.800000190734863,
      "volume": 15437000
    },
    {
      "time": "2026-01-20",
      "open": 8.5,
      "high": 8.779999732971191,
      "low": 8.25,
      "close": 8.479999542236328,
      "volume": 12520600
    },
    {
      "time": "2026-01-21",
      "open": 8.739999771118164,
      "high": 9.079999923706055,
      "low": 8.649999618530273,
      "close": 9.050000190734863,
      "volume": 15136400
    },
    {
      "time": "2026-01-22",
      "open": 9.989999771118164,
      "high": 10.050000190734863,
      "low": 9.329999923706055,
      "close": 9.529999732971191,
      "volume": 20860900
    },
    {
      "time": "2026-01-23",
      "open": 9.729999542236328,
      "high": 10.010000228881836,
      "low": 9.529999732971191,
      "close": 9.880000114440918,
      "volume": 10145700
    },
    {
      "time": "2026-01-26",
      "open": 9.899999618530273,
      "high": 9.949999809265137,
      "low": 9.319999694824219,
      "close": 9.380000114440918,
      "volume": 9661300
    },
    {
      "time": "2026-01-27",
      "open": 9.1899995803833,
      "high": 9.680000305175781,
      "low": 8.869999885559082,
      "close": 8.90999984741211,
      "volume": 13488400
    },
    {
      "time": "2026-01-28",
      "open": 8.880000114440918,
      "high": 9.539999961853027,
      "low": 8.75,
      "close": 9.510000228881836,
      "volume": 11523700
    },
    {
      "time": "2026-01-29",
      "open": 9.619999885559082,
      "high": 9.850000381469727,
      "low": 9.40999984741211,
      "close": 9.670000076293945,
      "volume": 11459900
    },
    {
      "time": "2026-01-30",
      "open": 9.550000190734863,
      "high": 10.050000190734863,
      "low": 9.350000381469727,
      "close": 9.800000190734863,
      "volume": 11781300
    },
    {
      "time": "2026-02-02",
      "open": 9.380000114440918,
      "high": 9.770000457763672,
      "low": 9,
      "close": 9.020000457763672,
      "volume": 10644700
    },
    {
      "time": "2026-02-03",
      "open": 9.039999961853027,
      "high": 9.569999694824219,
      "low": 8.9399995803833,
      "close": 9.479999542236328,
      "volume": 11854800
    },
    {
      "time": "2026-02-04",
      "open": 9.520000457763672,
      "high": 9.75,
      "low": 9.239999771118164,
      "close": 9.609999656677246,
      "volume": 11897000
    },
    {
      "time": "2026-02-05",
      "open": 9.420000076293945,
      "high": 9.569999694824219,
      "low": 8.989999771118164,
      "close": 9.319999694824219,
      "volume": 12394100
    },
    {
      "time": "2026-02-06",
      "open": 9.40999984741211,
      "high": 9.949999809265137,
      "low": 9.390000343322754,
      "close": 9.899999618530273,
      "volume": 11947900
    },
    {
      "time": "2026-02-09",
      "open": 9.800000190734863,
      "high": 10.180000305175781,
      "low": 9.59000015258789,
      "close": 10.170000076293945,
      "volume": 9300500
    },
    {
      "time": "2026-02-10",
      "open": 10.220000267028809,
      "high": 10.300000190734863,
      "low": 9.829999923706055,
      "close": 10.140000343322754,
      "volume": 7108100
    },
    {
      "time": "2026-02-11",
      "open": 10.34000015258789,
      "high": 10.430000305175781,
      "low": 9.739999771118164,
      "close": 9.779999732971191,
      "volume": 7369300
    },
    {
      "time": "2026-02-12",
      "open": 9.710000038146973,
      "high": 9.869999885559082,
      "low": 9.140000343322754,
      "close": 9.279999732971191,
      "volume": 9992500
    },
    {
      "time": "2026-02-13",
      "open": 9.15999984741211,
      "high": 9.550000190734863,
      "low": 9.130000114440918,
      "close": 9.359999656677246,
      "volume": 6049800
    },
    {
      "time": "2026-02-17",
      "open": 9.300000190734863,
      "high": 9.359999656677246,
      "low": 8.550000190734863,
      "close": 8.770000457763672,
      "volume": 11128200
    },
    {
      "time": "2026-02-18",
      "open": 8.920000076293945,
      "high": 9.59000015258789,
      "low": 8.819999694824219,
      "close": 9.550000190734863,
      "volume": 10155600
    },
    {
      "time": "2026-02-19",
      "open": 9.479999542236328,
      "high": 10.260000228881836,
      "low": 9.390000343322754,
      "close": 9.890000343322754,
      "volume": 11808800
    },
    {
      "time": "2026-02-20",
      "open": 9.899999618530273,
      "high": 9.960000038146973,
      "low": 9.600000381469727,
      "close": 9.6899995803833,
      "volume": 7417300
    },
    {
      "time": "2026-02-23",
      "open": 9.520000457763672,
      "high": 9.699999809265137,
      "low": 9.239999771118164,
      "close": 9.430000305175781,
      "volume": 5633600
    },
    {
      "time": "2026-02-24",
      "open": 9.279999732971191,
      "high": 9.40999984741211,
      "low": 9.029999732971191,
      "close": 9.350000381469727,
      "volume": 7277500
    },
    {
      "time": "2026-02-25",
      "open": 9.350000381469727,
      "high": 9.449999809265137,
      "low": 9.09000015258789,
      "close": 9.3100004196167,
      "volume": 4978900
    },
    {
      "time": "2026-02-26",
      "open": 9.25,
      "high": 9.729999542236328,
      "low": 9.149999618530273,
      "close": 9.470000267028809,
      "volume": 7785200
    },
    {
      "time": "2026-02-27",
      "open": 9.329999923706055,
      "high": 9.779999732971191,
      "low": 9.329999923706055,
      "close": 9.6899995803833,
      "volume": 11751100
    },
    {
      "time": "2026-03-02",
      "open": 11.199999809265137,
      "high": 11.920000076293945,
      "low": 10.9399995803833,
      "close": 11.380000114440918,
      "volume": 46305500
    },
    {
      "time": "2026-03-03",
      "open": 13.300000190734863,
      "high": 13.430000305175781,
      "low": 11.229999542236328,
      "close": 11.460000038146973,
      "volume": 50792800
    },
    {
      "time": "2026-03-04",
      "open": 10.949999809265137,
      "high": 11.25,
      "low": 10.5,
      "close": 11.15999984741211,
      "volume": 38163200
    },
    {
      "time": "2026-03-05",
      "open": 11.4399995803833,
      "high": 12.579999923706055,
      "low": 11.319999694824219,
      "close": 12.279999732971191,
      "volume": 42790000
    },
    {
      "time": "2026-03-06",
      "open": 12.399999618530273,
      "high": 12.979999542236328,
      "low": 12.170000076293945,
      "close": 12.479999542236328,
      "volume": 28751200
    },
    {
      "time": "2026-03-09",
      "open": 12.75,
      "high": 13.029999732971191,
      "low": 11.470000267028809,
      "close": 11.510000228881836,
      "volume": 31073100
    },
    {
      "time": "2026-03-10",
      "open": 11.180000305175781,
      "high": 11.630000114440918,
      "low": 10.770000457763672,
      "close": 11.399999618530273,
      "volume": 23968600
    },
    {
      "time": "2026-03-11",
      "open": 11.510000228881836,
      "high": 12.529999732971191,
      "low": 11.489999771118164,
      "close": 12.460000038146973,
      "volume": 21078900
    },
    {
      "time": "2026-03-12",
      "open": 12.710000038146973,
      "high": 13.25,
      "low": 12.5,
      "close": 12.770000457763672,
      "volume": 23860800
    },
    {
      "time": "2026-03-13",
      "open": 12.460000038146973,
      "high": 13.550000190734863,
      "low": 12.449999809265137,
      "close": 13.100000381469727,
      "volume": 29388800
    },
    {
      "time": "2026-03-16",
      "open": 12.9399995803833,
      "high": 12.9399995803833,
      "low": 12.140000343322754,
      "close": 12.279999732971191,
      "volume": 18714400
    },
    {
      "time": "2026-03-17",
      "open": 12.170000076293945,
      "high": 13.100000381469727,
      "low": 12.010000228881836,
      "close": 12.970000267028809,
      "volume": 14572500
    },
    {
      "time": "2026-03-18",
      "open": 13.350000381469727,
      "high": 15.100000381469727,
      "low": 12.970000267028809,
      "close": 14.850000381469727,
      "volume": 55396400
    },
    {
      "time": "2026-03-19",
      "open": 15.75,
      "high": 16.809999465942383,
      "low": 13.829999923706055,
      "close": 14.289999961853027,
      "volume": 100962800
    },
    {
      "time": "2026-03-20",
      "open": 14.729999542236328,
      "high": 15.930000305175781,
      "low": 14.460000038146973,
      "close": 15.8100004196167,
      "volume": 68126200
    },
    {
      "time": "2026-03-23",
      "open": 15.239999771118164,
      "high": 16.309999465942383,
      "low": 15.050000190734863,
      "close": 15.800000190734863,
      "volume": 53224100
    },
    {
      "time": "2026-03-24",
      "open": 16.68000030517578,
      "high": 17.6200008392334,
      "low": 16.479999542236328,
      "close": 16.600000381469727,
      "volume": 49350200
    },
    {
      "time": "2026-03-25",
      "open": 16.329999923706055,
      "high": 17.18000030517578,
      "low": 15.789999961853027,
      "close": 16.709999084472656,
      "volume": 28091800
    },
    {
      "time": "2026-03-26",
      "open": 17.030000686645508,
      "high": 17.3700008392334,
      "low": 16.520000457763672,
      "close": 16.81999969482422,
      "volume": 26263000
    },
    {
      "time": "2026-03-27",
      "open": 17.420000076293945,
      "high": 17.56999969482422,
      "low": 16.65999984741211,
      "close": 17.530000686645508,
      "volume": 27180900
    },
    {
      "time": "2026-03-30",
      "open": 17.299999237060547,
      "high": 17.610000610351562,
      "low": 16.65999984741211,
      "close": 16.889999389648438,
      "volume": 23209900
    },
    {
      "time": "2026-03-31",
      "open": 16.020000457763672,
      "high": 16.440000534057617,
      "low": 15.350000381469727,
      "close": 15.760000228881836,
      "volume": 44639200
    },
    {
      "time": "2026-04-01",
      "open": 15.140000343322754,
      "high": 15.710000038146973,
      "low": 14.220000267028809,
      "close": 14.680000305175781,
      "volume": 38368300
    },
    {
      "time": "2026-04-02",
      "open": 15.75,
      "high": 15.800000190734863,
      "low": 14.40999984741211,
      "close": 14.640000343322754,
      "volume": 32333700
    },
    {
      "time": "2026-04-06",
      "open": 14.529999732971191,
      "high": 16.020000457763672,
      "low": 14.380000114440918,
      "close": 15.9399995803833,
      "volume": 24975600
    },
    {
      "time": "2026-04-07",
      "open": 15.699999809265137,
      "high": 16.8799991607666,
      "low": 15.649999618530273,
      "close": 15.989999771118164,
      "volume": 23741400
    },
    {
      "time": "2026-04-08",
      "open": 13.3100004196167,
      "high": 14.609999656677246,
      "low": 13.050000190734863,
      "close": 14.4399995803833,
      "volume": 44913800
    },
    {
      "time": "2026-04-09",
      "open": 14.5,
      "high": 14.630000114440918,
      "low": 12.609999656677246,
      "close": 12.989999771118164,
      "volume": 39311300
    },
    {
      "time": "2026-04-10",
      "open": 12.970000267028809,
      "high": 13.180000305175781,
      "low": 12.510000228881836,
      "close": 12.970000267028809,
      "volume": 24787100
    },
    {
      "time": "2026-04-13",
      "open": 13.34000015258789,
      "high": 13.5600004196167,
      "low": 12.6899995803833,
      "close": 12.75,
      "volume": 23129800
    },
    {
      "time": "2026-04-14",
      "open": 12.369999885559082,
      "high": 12.640000343322754,
      "low": 12.210000038146973,
      "close": 12.510000228881836,
      "volume": 15494400
    },
    {
      "time": "2026-04-15",
      "open": 12.460000038146973,
      "high": 12.65999984741211,
      "low": 12.149999618530273,
      "close": 12.180000305175781,
      "volume": 13561500
    },
    {
      "time": "2026-04-16",
      "open": 12.220000267028809,
      "high": 12.850000381469727,
      "low": 12.069999694824219,
      "close": 12.680000305175781,
      "volume": 18738000
    },
    {
      "time": "2026-04-17",
      "open": 11.899999618530273,
      "high": 11.979999542236328,
      "low": 10.949999809265137,
      "close": 11.460000038146973,
      "volume": 39132700
    },
    {
      "time": "2026-04-20",
      "open": 11.5600004196167,
      "high": 11.75,
      "low": 11.350000381469727,
      "close": 11.449999809265137,
      "volume": 16731100
    },
    {
      "time": "2026-04-21",
      "open": 11.579999923706055,
      "high": 12.239999771118164,
      "low": 11.520000457763672,
      "close": 12.09000015258789,
      "volume": 23387800
    },
    {
      "time": "2026-04-22",
      "open": 12,
      "high": 12.520000457763672,
      "low": 11.979999542236328,
      "close": 12.34000015258789,
      "volume": 17771200
    },
    {
      "time": "2026-04-23",
      "open": 12.460000038146973,
      "high": 13.020000457763672,
      "low": 12.369999885559082,
      "close": 12.949999809265137,
      "volume": 23441300
    },
    {
      "time": "2026-04-24",
      "open": 12.520000457763672,
      "high": 12.529999732971191,
      "low": 11.84000015258789,
      "close": 11.899999618530273,
      "volume": 24221400
    },
    {
      "time": "2026-04-27",
      "open": 12.020000457763672,
      "high": 12.649999618530273,
      "low": 12.020000457763672,
      "close": 12.1899995803833,
      "volume": 12317500
    },
    {
      "time": "2026-04-28",
      "open": 12.479999542236328,
      "high": 12.600000381469727,
      "low": 12.020000457763672,
      "close": 12.15999984741211,
      "volume": 14279500
    },
    {
      "time": "2026-04-29",
      "open": 12.449999809265137,
      "high": 13.25,
      "low": 12.380000114440918,
      "close": 13.15999984741211,
      "volume": 25541200
    },
    {
      "time": "2026-04-30",
      "open": 12.699999809265137,
      "high": 13.319999694824219,
      "low": 12.470000267028809,
      "close": 13.270000457763672,
      "volume": 18010000
    },
    {
      "time": "2026-05-01",
      "open": 13,
      "high": 13.069999694824219,
      "low": 12.449999809265137,
      "close": 12.729999542236328,
      "volume": 19352300
    },
    {
      "time": "2026-05-04",
      "open": 12.9399995803833,
      "high": 13.8100004196167,
      "low": 12.760000228881836,
      "close": 13.770000457763672,
      "volume": 24286100
    },
    {
      "time": "2026-05-05",
      "open": 13.319999694824219,
      "high": 13.460000038146973,
      "low": 12.970000267028809,
      "close": 13.020000457763672,
      "volume": 15436900
    },
    {
      "time": "2026-05-06",
      "open": 12.380000114440918,
      "high": 12.4399995803833,
      "low": 11.84000015258789,
      "close": 12,
      "volume": 18864400
    },
    {
      "time": "2026-05-07",
      "open": 11.720000267028809,
      "high": 11.779999732971191,
      "low": 11.15999984741211,
      "close": 11.6899995803833,
      "volume": 18783000
    },
    {
      "time": "2026-05-08",
      "open": 11.6899995803833,
      "high": 11.789999961853027,
      "low": 11.350000381469727,
      "close": 11.449999809265137,
      "volume": 17484400
    },
    {
      "time": "2026-05-11",
      "open": 11.710000038146973,
      "high": 12.029999732971191,
      "low": 11.449999809265137,
      "close": 11.619999885559082,
      "volume": 19572500
    },
    {
      "time": "2026-05-12",
      "open": 12.579999923706055,
      "high": 13.600000381469727,
      "low": 12.109999656677246,
      "close": 13.270000457763672,
      "volume": 41849700
    },
    {
      "time": "2026-05-13",
      "open": 13.449999809265137,
      "high": 14.010000228881836,
      "low": 12.970000267028809,
      "close": 13,
      "volume": 32078000
    },
    {
      "time": "2026-05-14",
      "open": 12.890000343322754,
      "high": 13.270000457763672,
      "low": 12.75,
      "close": 13.010000228881836,
      "volume": 21236900
    },
    {
      "time": "2026-05-15",
      "open": 13.420000076293945,
      "high": 14.399999618530273,
      "low": 13.399999618530273,
      "close": 14.229999542236328,
      "volume": 23292000
    },
    {
      "time": "2026-05-18",
      "open": 13.670000076293945,
      "high": 14.619999885559082,
      "low": 13.460000038146973,
      "close": 14.170000076293945,
      "volume": 20664200
    },
    {
      "time": "2026-05-19",
      "open": 14.600000381469727,
      "high": 14.949999809265137,
      "low": 14.069999694824219,
      "close": 14.779999732971191,
      "volume": 17579600
    },
    {
      "time": "2026-05-20",
      "open": 14.739999771118164,
      "high": 14.899999618530273,
      "low": 13.819999694824219,
      "close": 14.029999732971191,
      "volume": 21763500
    },
    {
      "time": "2026-05-21",
      "open": 14.25,
      "high": 14.479999542236328,
      "low": 13.5,
      "close": 13.5600004196167,
      "volume": 17801600
    },
    {
      "time": "2026-05-22",
      "open": 13.289999961853027,
      "high": 14.029999732971191,
      "low": 13.210000038146973,
      "close": 13.829999923706055,
      "volume": 11202300
    },
    {
      "time": "2026-05-26",
      "open": 13.300000190734863,
      "high": 13.470000267028809,
      "low": 12.859999656677246,
      "close": 12.890000343322754,
      "volume": 14720700
    },
    {
      "time": "2026-05-27",
      "open": 12.529999732971191,
      "high": 12.680000305175781,
      "low": 12.279999732971191,
      "close": 12.369999885559082,
      "volume": 14528400
    },
    {
      "time": "2026-05-28",
      "open": 12.600000381469727,
      "high": 12.819999694824219,
      "low": 12.430000305175781,
      "close": 12.539999961853027,
      "volume": 9074400
    },
    {
      "time": "2026-05-29",
      "open": 12.420000076293945,
      "high": 12.449999809265137,
      "low": 11.9399995803833,
      "close": 12.039999961853027,
      "volume": 13943300
    },
    {
      "time": "2026-06-01",
      "open": 12.539999961853027,
      "high": 13.109999656677246,
      "low": 12.520000457763672,
      "close": 12.680000305175781,
      "volume": 15157300
    },
    {
      "time": "2026-06-02",
      "open": 12.609999656677246,
      "high": 12.800000190734863,
      "low": 12.3100004196167,
      "close": 12.369999885559082,
      "volume": 8288800
    },
    {
      "time": "2026-06-03",
      "open": 12.550000190734863,
      "high": 13,
      "low": 12.460000038146973,
      "close": 12.520000457763672,
      "volume": 11805600
    },
    {
      "time": "2026-06-04",
      "open": 12.859999656677246,
      "high": 13.289999961853027,
      "low": 12.729999542236328,
      "close": 13.15999984741211,
      "volume": 11129200
    },
    {
      "time": "2026-06-05",
      "open": 13.100000381469727,
      "high": 13.199999809265137,
      "low": 12.779999732971191,
      "close": 12.800000190734863,
      "volume": 10191400
    },
    {
      "time": "2026-06-08",
      "open": 13.25,
      "high": 13.260000228881836,
      "low": 12.800000190734863,
      "close": 12.84000015258789,
      "volume": 9173900
    },
    {
      "time": "2026-06-09",
      "open": 12.600000381469727,
      "high": 12.670000076293945,
      "low": 12.109999656677246,
      "close": 12.470000267028809,
      "volume": 13663100
    },
    {
      "time": "2026-06-10",
      "open": 12.579999923706055,
      "high": 13.420000076293945,
      "low": 12.539999961853027,
      "close": 13.289999961853027,
      "volume": 12034200
    },
    {
      "time": "2026-06-11",
      "open": 13.279999732971191,
      "high": 13.819999694824219,
      "low": 12.699999809265137,
      "close": 12.75,
      "volume": 20867000
    },
    {
      "time": "2026-06-12",
      "open": 12.5,
      "high": 13.279999732971191,
      "low": 12.460000038146973,
      "close": 13.079999923706055,
      "volume": 10614400
    },
    {
      "time": "2026-06-15",
      "open": 12.300000190734863,
      "high": 12.300000190734863,
      "low": 11.65999984741211,
      "close": 11.699999809265137,
      "volume": 25398000
    },
    {
      "time": "2026-06-16",
      "open": 11.390000343322754,
      "high": 11.699999809265137,
      "low": 10.84000015258789,
      "close": 11.09000015258789,
      "volume": 20773900
    },
    {
      "time": "2026-06-17",
      "open": 11,
      "high": 11.199999809265137,
      "low": 10.819999694824219,
      "close": 11.050000190734863,
      "volume": 16186600
    },
    {
      "time": "2026-06-18",
      "open": 10.880000114440918,
      "high": 11.079999923706055,
      "low": 10.59000015258789,
      "close": 11.020000457763672,
      "volume": 19832500
    },
    {
      "time": "2026-06-22",
      "open": 11.100000381469727,
      "high": 11.369999885559082,
      "low": 10.899999618530273,
      "close": 11.260000228881836,
      "volume": 15302100
    },
    {
      "time": "2026-06-23",
      "open": 11.199999809265137,
      "high": 11.25,
      "low": 10.989999771118164,
      "close": 11.210000038146973,
      "volume": 10738700
    },
    {
      "time": "2026-06-24",
      "open": 10.920000076293945,
      "high": 11.100000381469727,
      "low": 10.3100004196167,
      "close": 10.510000228881836,
      "volume": 14867300
    },
    {
      "time": "2026-06-25",
      "open": 10.399999618530273,
      "high": 10.84000015258789,
      "low": 10.260000228881836,
      "close": 10.829999923706055,
      "volume": 15262500
    },
    {
      "time": "2026-06-26",
      "open": 10.779999732971191,
      "high": 10.979999542236328,
      "low": 10.680000305175781,
      "close": 10.949999809265137,
      "volume": 8547500
    },
    {
      "time": "2026-06-29",
      "open": 10.890000343322754,
      "high": 11.329999923706055,
      "low": 10.880000114440918,
      "close": 11.149999618530273,
      "volume": 9490800
    },
    {
      "time": "2026-06-30",
      "open": 11.300000190734863,
      "high": 11.380000114440918,
      "low": 11.079999923706055,
      "close": 11.130000114440918,
      "volume": 6691300
    },
    {
      "time": "2026-07-01",
      "open": 11.069999694824219,
      "high": 11.329999923706055,
      "low": 10.859999656677246,
      "close": 11.029999732971191,
      "volume": 8452000
    },
    {
      "time": "2026-07-02",
      "open": 11.270000457763672,
      "high": 11.350000381469727,
      "low": 11.010000228881836,
      "close": 11.130000114440918,
      "volume": 6823100
    },
    {
      "time": "2026-07-06",
      "open": 11.079999923706055,
      "high": 11.140000343322754,
      "low": 10.800000190734863,
      "close": 10.850000381469727,
      "volume": 6652100
    },
    {
      "time": "2026-07-07",
      "open": 11.010000228881836,
      "high": 11.779999732971191,
      "low": 10.979999542236328,
      "close": 11.59000015258789,
      "volume": 12033500
    },
    {
      "time": "2026-07-08",
      "open": 12.130000114440918,
      "high": 12.84000015258789,
      "low": 11.979999542236328,
      "close": 12.380000114440918,
      "volume": 26850200
    },
    {
      "time": "2026-07-09",
      "open": 12.649999618530273,
      "high": 12.949999809265137,
      "low": 12.34000015258789,
      "close": 12.529999732971191,
      "volume": 15569000
    },
    {
      "time": "2026-07-10",
      "open": 12.600000381469727,
      "high": 12.670000076293945,
      "low": 12.050000190734863,
      "close": 12.239999771118164,
      "volume": 10538500
    },
    {
      "time": "2026-07-13",
      "open": 12.680000305175781,
      "high": 13.460000038146973,
      "low": 12.550000190734863,
      "close": 13.359999656677246,
      "volume": 21378600
    },
    {
      "time": "2026-07-14",
      "open": 13.170000076293945,
      "high": 13.550000190734863,
      "low": 13.100000381469727,
      "close": 13.229999542236328,
      "volume": 13713100
    },
    {
      "time": "2026-07-15",
      "open": 13.210000038146973,
      "high": 13.319999694824219,
      "low": 12.699999809265137,
      "close": 12.90999984741211,
      "volume": 12733200
    },
    {
      "time": "2026-07-16",
      "open": 13.1899995803833,
      "high": 13.25,
      "low": 12.649999618530273,
      "close": 12.670000076293945,
      "volume": 9609900
    },
    {
      "time": "2026-07-17",
      "open": 13.050000190734863,
      "high": 13.84000015258789,
      "low": 12.899999618530273,
      "close": 13.800000190734863,
      "volume": 21729700
    },
    {
      "time": "2026-07-20",
      "open": 13.600000381469727,
      "high": 14.609999656677246,
      "low": 13.569999694824219,
      "close": 14.289999961853027,
      "volume": 23550400
    },
    {
      "time": "2026-07-21",
      "open": 14.199999809265137,
      "high": 14.5600004196167,
      "low": 13.880000114440918,
      "close": 14.0600004196167,
      "volume": 18126300
    },
    {
      "time": "2026-07-22",
      "open": 14.399999618530273,
      "high": 14.949999809265137,
      "low": 14.270000457763672,
      "close": 14.819999694824219,
      "volume": 22725400
    },
    {
      "time": "2026-07-23",
      "open": 15.289999961853027,
      "high": 15.449999809265137,
      "low": 15.039999961853027,
      "close": 15.15999984741211,
      "volume": 22722400
    },
    {
      "time": "2026-07-24",
      "open": 14.90999984741211,
      "high": 15.114999771118164,
      "low": 14.289999961853027,
      "close": 14.3100004196167,
      "volume": 19389518
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 13.703400058746338
    },
    {
      "time": "2025-10-06",
      "value": 13.691200046539306
    },
    {
      "time": "2025-10-07",
      "value": 13.645800037384033
    },
    {
      "time": "2025-10-08",
      "value": 13.593000030517578
    },
    {
      "time": "2025-10-09",
      "value": 13.537400035858154
    },
    {
      "time": "2025-10-10",
      "value": 13.419800033569336
    },
    {
      "time": "2025-10-13",
      "value": 13.302200031280517
    },
    {
      "time": "2025-10-14",
      "value": 13.183600025177002
    },
    {
      "time": "2025-10-15",
      "value": 13.071000022888184
    },
    {
      "time": "2025-10-16",
      "value": 12.96700002670288
    },
    {
      "time": "2025-10-17",
      "value": 12.87120002746582
    },
    {
      "time": "2025-10-20",
      "value": 12.810000019073486
    },
    {
      "time": "2025-10-21",
      "value": 12.760800018310547
    },
    {
      "time": "2025-10-22",
      "value": 12.708000011444092
    },
    {
      "time": "2025-10-23",
      "value": 12.628000011444092
    },
    {
      "time": "2025-10-24",
      "value": 12.543600006103516
    },
    {
      "time": "2025-10-27",
      "value": 12.481000003814698
    },
    {
      "time": "2025-10-28",
      "value": 12.421200008392335
    },
    {
      "time": "2025-10-29",
      "value": 12.352200012207032
    },
    {
      "time": "2025-10-30",
      "value": 12.272600002288819
    },
    {
      "time": "2025-10-31",
      "value": 12.18859998703003
    },
    {
      "time": "2025-11-03",
      "value": 12.09859998703003
    },
    {
      "time": "2025-11-04",
      "value": 11.990999975204467
    },
    {
      "time": "2025-11-05",
      "value": 11.88839997291565
    },
    {
      "time": "2025-11-06",
      "value": 11.78339997291565
    },
    {
      "time": "2025-11-07",
      "value": 11.686799974441529
    },
    {
      "time": "2025-11-10",
      "value": 11.596599969863892
    },
    {
      "time": "2025-11-11",
      "value": 11.487199974060058
    },
    {
      "time": "2025-11-12",
      "value": 11.3953999710083
    },
    {
      "time": "2025-11-13",
      "value": 11.295199975967407
    },
    {
      "time": "2025-11-14",
      "value": 11.197999973297119
    },
    {
      "time": "2025-11-17",
      "value": 11.08899995803833
    },
    {
      "time": "2025-11-18",
      "value": 10.981199960708619
    },
    {
      "time": "2025-11-19",
      "value": 10.857199954986573
    },
    {
      "time": "2025-11-20",
      "value": 10.72519995689392
    },
    {
      "time": "2025-11-21",
      "value": 10.598199949264526
    },
    {
      "time": "2025-11-24",
      "value": 10.46599995613098
    },
    {
      "time": "2025-11-25",
      "value": 10.321799945831298
    },
    {
      "time": "2025-11-26",
      "value": 10.185399951934814
    },
    {
      "time": "2025-11-28",
      "value": 10.057799949645997
    },
    {
      "time": "2025-12-01",
      "value": 9.930399951934815
    },
    {
      "time": "2025-12-02",
      "value": 9.778599948883057
    },
    {
      "time": "2025-12-03",
      "value": 9.624999952316283
    },
    {
      "time": "2025-12-04",
      "value": 9.47479995727539
    },
    {
      "time": "2025-12-05",
      "value": 9.316199960708618
    },
    {
      "time": "2025-12-08",
      "value": 9.151599960327149
    },
    {
      "time": "2025-12-09",
      "value": 8.99979995727539
    },
    {
      "time": "2025-12-10",
      "value": 8.837399969100952
    },
    {
      "time": "2025-12-11",
      "value": 8.667799959182739
    },
    {
      "time": "2025-12-12",
      "value": 8.515199966430664
    },
    {
      "time": "2025-12-15",
      "value": 8.354799966812134
    },
    {
      "time": "2025-12-16",
      "value": 8.19419997215271
    },
    {
      "time": "2025-12-17",
      "value": 8.054999980926514
    },
    {
      "time": "2025-12-18",
      "value": 7.915599985122681
    },
    {
      "time": "2025-12-19",
      "value": 7.790999984741211
    },
    {
      "time": "2025-12-22",
      "value": 7.7341999912261965
    },
    {
      "time": "2025-12-23",
      "value": 7.693999996185303
    },
    {
      "time": "2025-12-24",
      "value": 7.658599996566773
    },
    {
      "time": "2025-12-26",
      "value": 7.61479998588562
    },
    {
      "time": "2025-12-29",
      "value": 7.572599983215332
    },
    {
      "time": "2025-12-30",
      "value": 7.535199985504151
    },
    {
      "time": "2025-12-31",
      "value": 7.485799989700317
    },
    {
      "time": "2026-01-02",
      "value": 7.434399995803833
    },
    {
      "time": "2026-01-05",
      "value": 7.380199995040893
    },
    {
      "time": "2026-01-06",
      "value": 7.326599988937378
    },
    {
      "time": "2026-01-07",
      "value": 7.273199996948242
    },
    {
      "time": "2026-01-08",
      "value": 7.236400003433228
    },
    {
      "time": "2026-01-09",
      "value": 7.193199996948242
    },
    {
      "time": "2026-01-12",
      "value": 7.164799995422364
    },
    {
      "time": "2026-01-13",
      "value": 7.15079999923706
    },
    {
      "time": "2026-01-14",
      "value": 7.137800006866455
    },
    {
      "time": "2026-01-15",
      "value": 7.129800014495849
    },
    {
      "time": "2026-01-16",
      "value": 7.146400022506714
    },
    {
      "time": "2026-01-20",
      "value": 7.16100001335144
    },
    {
      "time": "2026-01-21",
      "value": 7.187000017166138
    },
    {
      "time": "2026-01-22",
      "value": 7.217800016403198
    },
    {
      "time": "2026-01-23",
      "value": 7.245600023269653
    },
    {
      "time": "2026-01-26",
      "value": 7.282600021362304
    },
    {
      "time": "2026-01-27",
      "value": 7.298200016021728
    },
    {
      "time": "2026-01-28",
      "value": 7.331200017929077
    },
    {
      "time": "2026-01-29",
      "value": 7.365000019073486
    },
    {
      "time": "2026-01-30",
      "value": 7.398800029754638
    },
    {
      "time": "2026-02-02",
      "value": 7.4212000370025635
    },
    {
      "time": "2026-02-03",
      "value": 7.45540002822876
    },
    {
      "time": "2026-02-04",
      "value": 7.504600019454956
    },
    {
      "time": "2026-02-05",
      "value": 7.54600001335144
    },
    {
      "time": "2026-02-06",
      "value": 7.603200006484985
    },
    {
      "time": "2026-02-09",
      "value": 7.668800010681152
    },
    {
      "time": "2026-02-10",
      "value": 7.729000015258789
    },
    {
      "time": "2026-02-11",
      "value": 7.775400009155273
    },
    {
      "time": "2026-02-12",
      "value": 7.823400001525879
    },
    {
      "time": "2026-02-13",
      "value": 7.877999992370605
    },
    {
      "time": "2026-02-17",
      "value": 7.915600004196167
    },
    {
      "time": "2026-02-18",
      "value": 7.966200008392334
    },
    {
      "time": "2026-02-19",
      "value": 8.027600011825562
    },
    {
      "time": "2026-02-20",
      "value": 8.089400005340575
    },
    {
      "time": "2026-02-23",
      "value": 8.145400009155274
    },
    {
      "time": "2026-02-24",
      "value": 8.211000013351441
    },
    {
      "time": "2026-02-25",
      "value": 8.272400026321412
    },
    {
      "time": "2026-02-26",
      "value": 8.338800029754639
    },
    {
      "time": "2026-02-27",
      "value": 8.414000024795532
    },
    {
      "time": "2026-03-02",
      "value": 8.523200025558472
    },
    {
      "time": "2026-03-03",
      "value": 8.633600025177001
    },
    {
      "time": "2026-03-04",
      "value": 8.735600023269653
    },
    {
      "time": "2026-03-05",
      "value": 8.854200019836426
    },
    {
      "time": "2026-03-06",
      "value": 8.971600008010864
    },
    {
      "time": "2026-03-09",
      "value": 9.061200008392333
    },
    {
      "time": "2026-03-10",
      "value": 9.14460000038147
    },
    {
      "time": "2026-03-11",
      "value": 9.254800004959106
    },
    {
      "time": "2026-03-12",
      "value": 9.36980001449585
    },
    {
      "time": "2026-03-13",
      "value": 9.491600017547608
    },
    {
      "time": "2026-03-16",
      "value": 9.600800008773804
    },
    {
      "time": "2026-03-17",
      "value": 9.71940001487732
    },
    {
      "time": "2026-03-18",
      "value": 9.879800024032592
    },
    {
      "time": "2026-03-19",
      "value": 10.026400022506714
    },
    {
      "time": "2026-03-20",
      "value": 10.20620002746582
    },
    {
      "time": "2026-03-23",
      "value": 10.371800031661987
    },
    {
      "time": "2026-03-24",
      "value": 10.559200038909912
    },
    {
      "time": "2026-03-25",
      "value": 10.745800018310547
    },
    {
      "time": "2026-03-26",
      "value": 10.924600009918214
    },
    {
      "time": "2026-03-27",
      "value": 11.116800022125243
    },
    {
      "time": "2026-03-30",
      "value": 11.295400009155273
    },
    {
      "time": "2026-03-31",
      "value": 11.434600009918213
    },
    {
      "time": "2026-04-01",
      "value": 11.558600025177002
    },
    {
      "time": "2026-04-02",
      "value": 11.67040002822876
    },
    {
      "time": "2026-04-06",
      "value": 11.798600025177002
    },
    {
      "time": "2026-04-07",
      "value": 11.920800018310548
    },
    {
      "time": "2026-04-08",
      "value": 12.022000007629394
    },
    {
      "time": "2026-04-09",
      "value": 12.103600006103516
    },
    {
      "time": "2026-04-10",
      "value": 12.172800006866455
    },
    {
      "time": "2026-04-13",
      "value": 12.234400005340577
    },
    {
      "time": "2026-04-14",
      "value": 12.288600006103515
    },
    {
      "time": "2026-04-15",
      "value": 12.351800003051757
    },
    {
      "time": "2026-04-16",
      "value": 12.415800018310547
    },
    {
      "time": "2026-04-17",
      "value": 12.452800025939942
    },
    {
      "time": "2026-04-20",
      "value": 12.49540002822876
    },
    {
      "time": "2026-04-21",
      "value": 12.539200038909913
    },
    {
      "time": "2026-04-22",
      "value": 12.582600040435791
    },
    {
      "time": "2026-04-23",
      "value": 12.63880002975464
    },
    {
      "time": "2026-04-24",
      "value": 12.68120002746582
    },
    {
      "time": "2026-04-27",
      "value": 12.739400024414062
    },
    {
      "time": "2026-04-28",
      "value": 12.79540002822876
    },
    {
      "time": "2026-04-29",
      "value": 12.883200016021728
    },
    {
      "time": "2026-04-30",
      "value": 12.957600021362305
    },
    {
      "time": "2026-05-01",
      "value": 13.014400005340576
    },
    {
      "time": "2026-05-04",
      "value": 13.096000022888184
    },
    {
      "time": "2026-05-05",
      "value": 13.167800025939941
    },
    {
      "time": "2026-05-06",
      "value": 13.220800018310547
    },
    {
      "time": "2026-05-07",
      "value": 13.26840000152588
    },
    {
      "time": "2026-05-08",
      "value": 13.307999992370606
    },
    {
      "time": "2026-05-11",
      "value": 13.34659999847412
    },
    {
      "time": "2026-05-12",
      "value": 13.384400005340575
    },
    {
      "time": "2026-05-13",
      "value": 13.415200004577637
    },
    {
      "time": "2026-05-14",
      "value": 13.452200012207031
    },
    {
      "time": "2026-05-15",
      "value": 13.491200008392333
    },
    {
      "time": "2026-05-18",
      "value": 13.525000019073486
    },
    {
      "time": "2026-05-19",
      "value": 13.590400009155273
    },
    {
      "time": "2026-05-20",
      "value": 13.643000011444093
    },
    {
      "time": "2026-05-21",
      "value": 13.665000019073487
    },
    {
      "time": "2026-05-22",
      "value": 13.686200008392333
    },
    {
      "time": "2026-05-26",
      "value": 13.682000007629394
    },
    {
      "time": "2026-05-27",
      "value": 13.683800010681152
    },
    {
      "time": "2026-05-28",
      "value": 13.675200004577636
    },
    {
      "time": "2026-05-29",
      "value": 13.618999996185302
    },
    {
      "time": "2026-06-01",
      "value": 13.586800003051758
    },
    {
      "time": "2026-06-02",
      "value": 13.517999992370605
    },
    {
      "time": "2026-06-03",
      "value": 13.452399997711181
    },
    {
      "time": "2026-06-04",
      "value": 13.38359998703003
    },
    {
      "time": "2026-06-05",
      "value": 13.305400009155273
    },
    {
      "time": "2026-06-08",
      "value": 13.225800018310547
    },
    {
      "time": "2026-06-09",
      "value": 13.124600009918213
    },
    {
      "time": "2026-06-10",
      "value": 13.052600021362304
    },
    {
      "time": "2026-06-11",
      "value": 12.992400016784668
    },
    {
      "time": "2026-06-12",
      "value": 12.960400009155274
    },
    {
      "time": "2026-06-15",
      "value": 12.90159999847412
    },
    {
      "time": "2026-06-16",
      "value": 12.804600009918213
    },
    {
      "time": "2026-06-17",
      "value": 12.705800018310548
    },
    {
      "time": "2026-06-18",
      "value": 12.637400035858155
    },
    {
      "time": "2026-06-22",
      "value": 12.602800045013428
    },
    {
      "time": "2026-06-23",
      "value": 12.56760004043579
    },
    {
      "time": "2026-06-24",
      "value": 12.522800045013428
    },
    {
      "time": "2026-06-25",
      "value": 12.489200038909912
    },
    {
      "time": "2026-06-26",
      "value": 12.464600028991699
    },
    {
      "time": "2026-06-29",
      "value": 12.434000015258789
    },
    {
      "time": "2026-06-30",
      "value": 12.427400016784668
    },
    {
      "time": "2026-07-01",
      "value": 12.419000015258788
    },
    {
      "time": "2026-07-02",
      "value": 12.399800014495849
    },
    {
      "time": "2026-07-06",
      "value": 12.370000019073487
    },
    {
      "time": "2026-07-07",
      "value": 12.342800025939942
    },
    {
      "time": "2026-07-08",
      "value": 12.352400035858155
    },
    {
      "time": "2026-07-09",
      "value": 12.359200038909911
    },
    {
      "time": "2026-07-10",
      "value": 12.360800037384033
    },
    {
      "time": "2026-07-13",
      "value": 12.364800033569336
    },
    {
      "time": "2026-07-14",
      "value": 12.364000015258789
    },
    {
      "time": "2026-07-15",
      "value": 12.367600021362305
    },
    {
      "time": "2026-07-16",
      "value": 12.345600013732911
    },
    {
      "time": "2026-07-17",
      "value": 12.361200008392334
    },
    {
      "time": "2026-07-20",
      "value": 12.407000007629394
    },
    {
      "time": "2026-07-21",
      "value": 12.454400024414063
    },
    {
      "time": "2026-07-22",
      "value": 12.521800022125245
    },
    {
      "time": "2026-07-23",
      "value": 12.592600021362305
    },
    {
      "time": "2026-07-24",
      "value": 12.613400020599364
    }
  ],
  "analysis": null
}