{
  "ok": true,
  "cached": false,
  "ticker": "VOYG",
  "price": 25.24,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-15",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Voyager Announces Participation in Key Investor Conference",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/voyager-announces-participation-key-investor-130000352.html",
      "published": "2026-07-21"
    },
    {
      "title": "Voyager Technologies Wins Sandia Contract for Space Station Mission Next Year",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/voyager-technologies-wins-sandia-contract-135508915.html",
      "published": "2026-07-20"
    },
    {
      "title": "Voyager Wins Contract with Sandia National Laboratories",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/voyager-wins-contract-sandia-national-130000376.html",
      "published": "2026-07-20"
    },
    {
      "title": "NYSE Content Update: AdvanCell Raises $315 Million to Fight Prostate Cancer",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nyse-content-advancell-raises-315-125500241.html",
      "published": "2026-07-17"
    },
    {
      "title": "Voyager Secures Geisinger Partnership",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/voyager-secures-geisinger-partnership-130000601.html",
      "published": "2026-07-16"
    },
    {
      "title": "Voyager and Penn State to Advance Pennsylvania’s Space Economy",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/voyager-penn-state-advance-pennsylvania-130000052.html",
      "published": "2026-07-15"
    },
    {
      "title": "Morgan Stanley Downgrades Voyager Technologies to Underweight From Equalweight, Keeps $39 Price Target",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-downgrades-voyager-technologies-103020279.html",
      "published": "2026-07-15"
    },
    {
      "title": "Voyager Technologies (VOYG) Closes Astrobotic Deal, Is It Still 92% Below Fair Value?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/voyager-technologies-voyg-closes-astrobotic-171315510.html",
      "published": "2026-07-14"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 42.689998626708984,
      "high": 43.29999923706055,
      "low": 41.70000076293945,
      "close": 42.31999969482422,
      "volume": 424500
    },
    {
      "time": "2025-07-28",
      "open": 42.560001373291016,
      "high": 42.72700119018555,
      "low": 40,
      "close": 40.810001373291016,
      "volume": 721300
    },
    {
      "time": "2025-07-29",
      "open": 40.7599983215332,
      "high": 40.9900016784668,
      "low": 38.22999954223633,
      "close": 38.81999969482422,
      "volume": 1211900
    },
    {
      "time": "2025-07-30",
      "open": 39.099998474121094,
      "high": 40.97999954223633,
      "low": 38.619998931884766,
      "close": 40.97999954223633,
      "volume": 683000
    },
    {
      "time": "2025-07-31",
      "open": 40.20000076293945,
      "high": 40.64699935913086,
      "low": 39.22999954223633,
      "close": 40.02000045776367,
      "volume": 359600
    },
    {
      "time": "2025-08-01",
      "open": 39.91999816894531,
      "high": 40.45000076293945,
      "low": 37.51300048828125,
      "close": 39.189998626708984,
      "volume": 555800
    },
    {
      "time": "2025-08-04",
      "open": 39.41999816894531,
      "high": 40.40999984741211,
      "low": 38.34000015258789,
      "close": 40.09000015258789,
      "volume": 736700
    },
    {
      "time": "2025-08-05",
      "open": 39.130001068115234,
      "high": 39.290000915527344,
      "low": 32.349998474121094,
      "close": 34.15999984741211,
      "volume": 3035600
    },
    {
      "time": "2025-08-06",
      "open": 34.79999923706055,
      "high": 36.630001068115234,
      "low": 34.209999084472656,
      "close": 35.40999984741211,
      "volume": 1503000
    },
    {
      "time": "2025-08-07",
      "open": 35.36000061035156,
      "high": 36.7400016784668,
      "low": 33.79999923706055,
      "close": 34.9900016784668,
      "volume": 954700
    },
    {
      "time": "2025-08-08",
      "open": 34.7400016784668,
      "high": 35.47999954223633,
      "low": 30.31999969482422,
      "close": 30.799999237060547,
      "volume": 2113000
    },
    {
      "time": "2025-08-11",
      "open": 31,
      "high": 31,
      "low": 28.65999984741211,
      "close": 29.40999984741211,
      "volume": 1663200
    },
    {
      "time": "2025-08-12",
      "open": 29.399999618530273,
      "high": 30.18000030517578,
      "low": 29.020000457763672,
      "close": 29.889999389648438,
      "volume": 865600
    },
    {
      "time": "2025-08-13",
      "open": 29.899999618530273,
      "high": 31.40999984741211,
      "low": 29.459999084472656,
      "close": 31.09000015258789,
      "volume": 709500
    },
    {
      "time": "2025-08-14",
      "open": 30.56999969482422,
      "high": 31.219999313354492,
      "low": 30.209999084472656,
      "close": 30.600000381469727,
      "volume": 566700
    },
    {
      "time": "2025-08-15",
      "open": 30.139999389648438,
      "high": 30.430999755859375,
      "low": 28.889999389648438,
      "close": 29.290000915527344,
      "volume": 544500
    },
    {
      "time": "2025-08-18",
      "open": 29.3700008392334,
      "high": 33.97999954223633,
      "low": 29.3700008392334,
      "close": 33.18000030517578,
      "volume": 1580500
    },
    {
      "time": "2025-08-19",
      "open": 32.75,
      "high": 33.12699890136719,
      "low": 29.606000900268555,
      "close": 29.799999237060547,
      "volume": 944700
    },
    {
      "time": "2025-08-20",
      "open": 29.809999465942383,
      "high": 30.190000534057617,
      "low": 28.389999389648438,
      "close": 30.190000534057617,
      "volume": 655500
    },
    {
      "time": "2025-08-21",
      "open": 29.959999084472656,
      "high": 30.735000610351562,
      "low": 29.670000076293945,
      "close": 30.59000015258789,
      "volume": 504200
    },
    {
      "time": "2025-08-22",
      "open": 30.56999969482422,
      "high": 31.780000686645508,
      "low": 30.190000534057617,
      "close": 30.770000457763672,
      "volume": 726700
    },
    {
      "time": "2025-08-25",
      "open": 30.40999984741211,
      "high": 30.649999618530273,
      "low": 29.670000076293945,
      "close": 30.229999542236328,
      "volume": 604500
    },
    {
      "time": "2025-08-26",
      "open": 30.329999923706055,
      "high": 31.700000762939453,
      "low": 30.290000915527344,
      "close": 31.43000030517578,
      "volume": 462700
    },
    {
      "time": "2025-08-27",
      "open": 31.510000228881836,
      "high": 33.09000015258789,
      "low": 31.25,
      "close": 31.959999084472656,
      "volume": 840800
    },
    {
      "time": "2025-08-28",
      "open": 32.439998626708984,
      "high": 32.5,
      "low": 31,
      "close": 31.040000915527344,
      "volume": 494700
    },
    {
      "time": "2025-08-29",
      "open": 31.239999771118164,
      "high": 31.655000686645508,
      "low": 30.583999633789062,
      "close": 30.690000534057617,
      "volume": 472500
    },
    {
      "time": "2025-09-02",
      "open": 30.15999984741211,
      "high": 30.423999786376953,
      "low": 29.399999618530273,
      "close": 30.09000015258789,
      "volume": 552400
    },
    {
      "time": "2025-09-03",
      "open": 30.200000762939453,
      "high": 30.450000762939453,
      "low": 28.350000381469727,
      "close": 28.700000762939453,
      "volume": 710400
    },
    {
      "time": "2025-09-04",
      "open": 28.579999923706055,
      "high": 28.649999618530273,
      "low": 26.100000381469727,
      "close": 27.639999389648438,
      "volume": 1522800
    },
    {
      "time": "2025-09-05",
      "open": 27.760000228881836,
      "high": 29.450000762939453,
      "low": 27.4950008392334,
      "close": 29.420000076293945,
      "volume": 804000
    },
    {
      "time": "2025-09-08",
      "open": 29.360000610351562,
      "high": 30.229999542236328,
      "low": 28.649999618530273,
      "close": 29.420000076293945,
      "volume": 693100
    },
    {
      "time": "2025-09-09",
      "open": 29.31999969482422,
      "high": 29.4950008392334,
      "low": 28.100000381469727,
      "close": 28.600000381469727,
      "volume": 518500
    },
    {
      "time": "2025-09-10",
      "open": 28.989999771118164,
      "high": 29.690000534057617,
      "low": 28.159000396728516,
      "close": 28.3799991607666,
      "volume": 479500
    },
    {
      "time": "2025-09-11",
      "open": 28.610000610351562,
      "high": 30.135000228881836,
      "low": 28.610000610351562,
      "close": 30,
      "volume": 819600
    },
    {
      "time": "2025-09-12",
      "open": 30.260000228881836,
      "high": 30.329999923706055,
      "low": 29.440000534057617,
      "close": 29.600000381469727,
      "volume": 409200
    },
    {
      "time": "2025-09-15",
      "open": 30.100000381469727,
      "high": 30.65999984741211,
      "low": 29.33799934387207,
      "close": 30.299999237060547,
      "volume": 625700
    },
    {
      "time": "2025-09-16",
      "open": 30.010000228881836,
      "high": 30.18000030517578,
      "low": 28.524999618530273,
      "close": 28.639999389648438,
      "volume": 668100
    },
    {
      "time": "2025-09-17",
      "open": 28.59000015258789,
      "high": 29.25,
      "low": 28,
      "close": 28.729999542236328,
      "volume": 714300
    },
    {
      "time": "2025-09-18",
      "open": 29,
      "high": 30,
      "low": 29,
      "close": 29.760000228881836,
      "volume": 563400
    },
    {
      "time": "2025-09-19",
      "open": 29.93000030517578,
      "high": 30.280000686645508,
      "low": 28.799999237060547,
      "close": 28.969999313354492,
      "volume": 3406200
    },
    {
      "time": "2025-09-22",
      "open": 28.81999969482422,
      "high": 33,
      "low": 28.709999084472656,
      "close": 32.65999984741211,
      "volume": 1564500
    },
    {
      "time": "2025-09-23",
      "open": 32.88999938964844,
      "high": 33.18000030517578,
      "low": 31.829999923706055,
      "close": 31.850000381469727,
      "volume": 758700
    },
    {
      "time": "2025-09-24",
      "open": 33.5,
      "high": 34.099998474121094,
      "low": 30.489999771118164,
      "close": 30.489999771118164,
      "volume": 910200
    },
    {
      "time": "2025-09-25",
      "open": 29.649999618530273,
      "high": 29.889999389648438,
      "low": 28.3799991607666,
      "close": 29.280000686645508,
      "volume": 1195900
    },
    {
      "time": "2025-09-26",
      "open": 29.5,
      "high": 29.625,
      "low": 28.360000610351562,
      "close": 29.200000762939453,
      "volume": 570100
    },
    {
      "time": "2025-09-29",
      "open": 29.5,
      "high": 30.149999618530273,
      "low": 28.5,
      "close": 29.229999542236328,
      "volume": 1124200
    },
    {
      "time": "2025-09-30",
      "open": 29.1200008392334,
      "high": 29.959999084472656,
      "low": 28.600000381469727,
      "close": 29.780000686645508,
      "volume": 1077800
    },
    {
      "time": "2025-10-01",
      "open": 28.979999542236328,
      "high": 30.25,
      "low": 28.979999542236328,
      "close": 29.75,
      "volume": 794700
    },
    {
      "time": "2025-10-02",
      "open": 29.989999771118164,
      "high": 32.599998474121094,
      "low": 29.75,
      "close": 32.04999923706055,
      "volume": 903900
    },
    {
      "time": "2025-10-03",
      "open": 32.40999984741211,
      "high": 33.75,
      "low": 31.450000762939453,
      "close": 31.690000534057617,
      "volume": 1028400
    },
    {
      "time": "2025-10-06",
      "open": 32.5,
      "high": 35.9900016784668,
      "low": 32.38999938964844,
      "close": 35.619998931884766,
      "volume": 1537200
    },
    {
      "time": "2025-10-07",
      "open": 35.900001525878906,
      "high": 35.900001525878906,
      "low": 32.7599983215332,
      "close": 33.61000061035156,
      "volume": 961200
    },
    {
      "time": "2025-10-08",
      "open": 34.20000076293945,
      "high": 36.36000061035156,
      "low": 33.757999420166016,
      "close": 35.689998626708984,
      "volume": 1165000
    },
    {
      "time": "2025-10-09",
      "open": 36,
      "high": 36.060001373291016,
      "low": 32.345001220703125,
      "close": 33.75,
      "volume": 1281300
    },
    {
      "time": "2025-10-10",
      "open": 33.97999954223633,
      "high": 33.97999954223633,
      "low": 31.049999237060547,
      "close": 31.049999237060547,
      "volume": 1254000
    },
    {
      "time": "2025-10-13",
      "open": 31.809999465942383,
      "high": 32.880001068115234,
      "low": 31.360000610351562,
      "close": 32.7400016784668,
      "volume": 556700
    },
    {
      "time": "2025-10-14",
      "open": 31.905000686645508,
      "high": 35.72999954223633,
      "low": 31.75,
      "close": 35.27000045776367,
      "volume": 1663800
    },
    {
      "time": "2025-10-15",
      "open": 37.97999954223633,
      "high": 39.189998626708984,
      "low": 35.150001525878906,
      "close": 36.79999923706055,
      "volume": 1749400
    },
    {
      "time": "2025-10-16",
      "open": 37.56999969482422,
      "high": 38.099998474121094,
      "low": 34.20000076293945,
      "close": 34.29999923706055,
      "volume": 836300
    },
    {
      "time": "2025-10-17",
      "open": 34.27000045776367,
      "high": 34.27000045776367,
      "low": 31.165000915527344,
      "close": 31.790000915527344,
      "volume": 979300
    },
    {
      "time": "2025-10-20",
      "open": 33,
      "high": 35.45000076293945,
      "low": 33,
      "close": 34.81999969482422,
      "volume": 777000
    },
    {
      "time": "2025-10-21",
      "open": 34.59000015258789,
      "high": 35.10900115966797,
      "low": 33.099998474121094,
      "close": 33.16999816894531,
      "volume": 642800
    },
    {
      "time": "2025-10-22",
      "open": 32.83000183105469,
      "high": 33.20000076293945,
      "low": 30.440000534057617,
      "close": 31.139999389648438,
      "volume": 934400
    },
    {
      "time": "2025-10-23",
      "open": 31.5,
      "high": 32.56999969482422,
      "low": 30.915000915527344,
      "close": 32.16999816894531,
      "volume": 479200
    },
    {
      "time": "2025-10-24",
      "open": 33.400001525878906,
      "high": 34.097999572753906,
      "low": 33,
      "close": 33.349998474121094,
      "volume": 436800
    },
    {
      "time": "2025-10-27",
      "open": 35,
      "high": 35,
      "low": 32.560001373291016,
      "close": 33.25,
      "volume": 548800
    },
    {
      "time": "2025-10-28",
      "open": 33.25,
      "high": 33.27000045776367,
      "low": 31.889999389648438,
      "close": 32,
      "volume": 562000
    },
    {
      "time": "2025-10-29",
      "open": 32.22999954223633,
      "high": 32.3849983215332,
      "low": 30.700000762939453,
      "close": 30.729999542236328,
      "volume": 468900
    },
    {
      "time": "2025-10-30",
      "open": 30,
      "high": 31.100000381469727,
      "low": 29.979999542236328,
      "close": 30.239999771118164,
      "volume": 475200
    },
    {
      "time": "2025-10-31",
      "open": 30.270000457763672,
      "high": 31.459999084472656,
      "low": 30.1299991607666,
      "close": 30.579999923706055,
      "volume": 464200
    },
    {
      "time": "2025-11-03",
      "open": 30.229999542236328,
      "high": 30.389999389648438,
      "low": 28.540000915527344,
      "close": 28.65999984741211,
      "volume": 839300
    },
    {
      "time": "2025-11-04",
      "open": 27.329999923706055,
      "high": 28.969999313354492,
      "low": 25.691999435424805,
      "close": 27.850000381469727,
      "volume": 1447600
    },
    {
      "time": "2025-11-05",
      "open": 27.719999313354492,
      "high": 28,
      "low": 25.709999084472656,
      "close": 26.290000915527344,
      "volume": 1070300
    },
    {
      "time": "2025-11-06",
      "open": 25.440000534057617,
      "high": 25.698999404907227,
      "low": 23.059999465942383,
      "close": 23.829999923706055,
      "volume": 3115000
    },
    {
      "time": "2025-11-07",
      "open": 23.149999618530273,
      "high": 24.06999969482422,
      "low": 22.30500030517578,
      "close": 23.450000762939453,
      "volume": 4535700
    },
    {
      "time": "2025-11-10",
      "open": 24.219999313354492,
      "high": 24.280000686645508,
      "low": 22.75,
      "close": 24.030000686645508,
      "volume": 1530300
    },
    {
      "time": "2025-11-11",
      "open": 24.25,
      "high": 24.270000457763672,
      "low": 23.25,
      "close": 23.989999771118164,
      "volume": 1298000
    },
    {
      "time": "2025-11-12",
      "open": 24.100000381469727,
      "high": 24.2450008392334,
      "low": 22.350000381469727,
      "close": 22.84000015258789,
      "volume": 1131800
    },
    {
      "time": "2025-11-13",
      "open": 22.579999923706055,
      "high": 22.700000762939453,
      "low": 20.770000457763672,
      "close": 20.920000076293945,
      "volume": 1127100
    },
    {
      "time": "2025-11-14",
      "open": 19.979999542236328,
      "high": 21.25,
      "low": 19.75,
      "close": 19.8700008392334,
      "volume": 1753100
    },
    {
      "time": "2025-11-17",
      "open": 19.59000015258789,
      "high": 19.739999771118164,
      "low": 17.700000762939453,
      "close": 18.100000381469727,
      "volume": 1820600
    },
    {
      "time": "2025-11-18",
      "open": 17.780000686645508,
      "high": 18.850000381469727,
      "low": 17.524999618530273,
      "close": 18.510000228881836,
      "volume": 1312800
    },
    {
      "time": "2025-11-19",
      "open": 18.530000686645508,
      "high": 18.690000534057617,
      "low": 17.719999313354492,
      "close": 17.989999771118164,
      "volume": 1008900
    },
    {
      "time": "2025-11-20",
      "open": 18.600000381469727,
      "high": 19.14299964904785,
      "low": 17.40999984741211,
      "close": 18.229999542236328,
      "volume": 1552800
    },
    {
      "time": "2025-11-21",
      "open": 18.06999969482422,
      "high": 20.299999237060547,
      "low": 18.06999969482422,
      "close": 19.950000762939453,
      "volume": 2080800
    },
    {
      "time": "2025-11-24",
      "open": 20.190000534057617,
      "high": 21.079999923706055,
      "low": 19.950000762939453,
      "close": 20.860000610351562,
      "volume": 1778600
    },
    {
      "time": "2025-11-25",
      "open": 20.43000030517578,
      "high": 21.139999389648438,
      "low": 19.850000381469727,
      "close": 20.940000534057617,
      "volume": 2065500
    },
    {
      "time": "2025-11-26",
      "open": 20.950000762939453,
      "high": 22.579999923706055,
      "low": 20.700000762939453,
      "close": 22,
      "volume": 1488900
    },
    {
      "time": "2025-11-28",
      "open": 22.959999084472656,
      "high": 23,
      "low": 22.15999984741211,
      "close": 22.479999542236328,
      "volume": 733100
    },
    {
      "time": "2025-12-01",
      "open": 21.889999389648438,
      "high": 22.350000381469727,
      "low": 21.209999084472656,
      "close": 21.579999923706055,
      "volume": 1012100
    },
    {
      "time": "2025-12-02",
      "open": 21.790000915527344,
      "high": 22.389999389648438,
      "low": 21.610000610351562,
      "close": 21.709999084472656,
      "volume": 899200
    },
    {
      "time": "2025-12-03",
      "open": 21.850000381469727,
      "high": 22.395000457763672,
      "low": 21.18000030517578,
      "close": 22.1299991607666,
      "volume": 711400
    },
    {
      "time": "2025-12-04",
      "open": 22.100000381469727,
      "high": 24.049999237060547,
      "low": 21.809999465942383,
      "close": 23.510000228881836,
      "volume": 1574800
    },
    {
      "time": "2025-12-05",
      "open": 23.489999771118164,
      "high": 24.489999771118164,
      "low": 22.81999969482422,
      "close": 23.75,
      "volume": 1741500
    },
    {
      "time": "2025-12-08",
      "open": 23.899999618530273,
      "high": 24.8700008392334,
      "low": 22.229999542236328,
      "close": 24.3799991607666,
      "volume": 3859700
    },
    {
      "time": "2025-12-09",
      "open": 24.399999618530273,
      "high": 25.889999389648438,
      "low": 23.65999984741211,
      "close": 25.399999618530273,
      "volume": 2121000
    },
    {
      "time": "2025-12-10",
      "open": 25.68000030517578,
      "high": 28.75,
      "low": 25.209999084472656,
      "close": 27.40999984741211,
      "volume": 3813700
    },
    {
      "time": "2025-12-11",
      "open": 27.440000534057617,
      "high": 28.398000717163086,
      "low": 26.591999053955078,
      "close": 28.34000015258789,
      "volume": 2712200
    },
    {
      "time": "2025-12-12",
      "open": 28.81999969482422,
      "high": 28.81999969482422,
      "low": 26.360000610351562,
      "close": 26.530000686645508,
      "volume": 1945100
    },
    {
      "time": "2025-12-15",
      "open": 26.670000076293945,
      "high": 27.200000762939453,
      "low": 24.229999542236328,
      "close": 24.719999313354492,
      "volume": 2264400
    },
    {
      "time": "2025-12-16",
      "open": 24.510000228881836,
      "high": 25.399999618530273,
      "low": 23.780000686645508,
      "close": 24.229999542236328,
      "volume": 1399100
    },
    {
      "time": "2025-12-17",
      "open": 24.030000686645508,
      "high": 24.149999618530273,
      "low": 22.600000381469727,
      "close": 22.979999542236328,
      "volume": 1177700
    },
    {
      "time": "2025-12-18",
      "open": 23.229999542236328,
      "high": 24.219999313354492,
      "low": 23.190000534057617,
      "close": 23.969999313354492,
      "volume": 1235300
    },
    {
      "time": "2025-12-19",
      "open": 23.649999618530273,
      "high": 27.299999237060547,
      "low": 23.200000762939453,
      "close": 26.959999084472656,
      "volume": 2997800
    },
    {
      "time": "2025-12-22",
      "open": 27.959999084472656,
      "high": 29.489999771118164,
      "low": 27.399999618530273,
      "close": 28.360000610351562,
      "volume": 2130900
    },
    {
      "time": "2025-12-23",
      "open": 27.600000381469727,
      "high": 28.899999618530273,
      "low": 26.790000915527344,
      "close": 28.40999984741211,
      "volume": 2165700
    },
    {
      "time": "2025-12-24",
      "open": 28.420000076293945,
      "high": 29.110000610351562,
      "low": 28.100000381469727,
      "close": 28.350000381469727,
      "volume": 593700
    },
    {
      "time": "2025-12-26",
      "open": 28.399999618530273,
      "high": 28.399999618530273,
      "low": 27,
      "close": 27.290000915527344,
      "volume": 1079400
    },
    {
      "time": "2025-12-29",
      "open": 26.5,
      "high": 27.684999465942383,
      "low": 26.299999237060547,
      "close": 27.299999237060547,
      "volume": 1053400
    },
    {
      "time": "2025-12-30",
      "open": 27.299999237060547,
      "high": 27.325000762939453,
      "low": 25.940000534057617,
      "close": 26.290000915527344,
      "volume": 1248400
    },
    {
      "time": "2025-12-31",
      "open": 26.149999618530273,
      "high": 26.5,
      "low": 25.600000381469727,
      "close": 26.139999389648438,
      "volume": 1194800
    },
    {
      "time": "2026-01-02",
      "open": 26.75,
      "high": 27.81999969482422,
      "low": 26.239999771118164,
      "close": 27.780000686645508,
      "volume": 1512300
    },
    {
      "time": "2026-01-05",
      "open": 28.270000457763672,
      "high": 29,
      "low": 27.40999984741211,
      "close": 28.479999542236328,
      "volume": 1984800
    },
    {
      "time": "2026-01-06",
      "open": 29,
      "high": 29.700000762939453,
      "low": 28.030000686645508,
      "close": 29.309999465942383,
      "volume": 1543100
    },
    {
      "time": "2026-01-07",
      "open": 29.700000762939453,
      "high": 30.549999237060547,
      "low": 28.549999237060547,
      "close": 29.459999084472656,
      "volume": 2708200
    },
    {
      "time": "2026-01-08",
      "open": 30.399999618530273,
      "high": 32.744998931884766,
      "low": 30.079999923706055,
      "close": 31.729999542236328,
      "volume": 3062400
    },
    {
      "time": "2026-01-09",
      "open": 31.899999618530273,
      "high": 32.130001068115234,
      "low": 30.18000030517578,
      "close": 31.329999923706055,
      "volume": 1803900
    },
    {
      "time": "2026-01-12",
      "open": 32,
      "high": 32.90999984741211,
      "low": 30.25,
      "close": 32.61000061035156,
      "volume": 2147100
    },
    {
      "time": "2026-01-13",
      "open": 33.099998474121094,
      "high": 33.099998474121094,
      "low": 30.722000122070312,
      "close": 31.239999771118164,
      "volume": 1048000
    },
    {
      "time": "2026-01-14",
      "open": 30.889999389648438,
      "high": 34.400001525878906,
      "low": 29.719999313354492,
      "close": 34.34000015258789,
      "volume": 2235700
    },
    {
      "time": "2026-01-15",
      "open": 34.34000015258789,
      "high": 35,
      "low": 33,
      "close": 33.150001525878906,
      "volume": 1156200
    },
    {
      "time": "2026-01-16",
      "open": 33.90999984741211,
      "high": 35.92900085449219,
      "low": 33.5,
      "close": 35.380001068115234,
      "volume": 2038300
    },
    {
      "time": "2026-01-20",
      "open": 34,
      "high": 35.369998931884766,
      "low": 32.810001373291016,
      "close": 32.869998931884766,
      "volume": 2042100
    },
    {
      "time": "2026-01-21",
      "open": 33.5,
      "high": 34.599998474121094,
      "low": 30.610000610351562,
      "close": 32.38999938964844,
      "volume": 1641100
    },
    {
      "time": "2026-01-22",
      "open": 32.90999984741211,
      "high": 35.4900016784668,
      "low": 32.209999084472656,
      "close": 34.58000183105469,
      "volume": 2350000
    },
    {
      "time": "2026-01-23",
      "open": 35.310001373291016,
      "high": 38.84000015258789,
      "low": 34.40999984741211,
      "close": 37.09000015258789,
      "volume": 3000000
    },
    {
      "time": "2026-01-26",
      "open": 38.189998626708984,
      "high": 38.189998626708984,
      "low": 33.16999816894531,
      "close": 33.2599983215332,
      "volume": 1594400
    },
    {
      "time": "2026-01-27",
      "open": 33.72999954223633,
      "high": 35.619998931884766,
      "low": 33.2599983215332,
      "close": 35.06999969482422,
      "volume": 2305000
    },
    {
      "time": "2026-01-28",
      "open": 34.7599983215332,
      "high": 35.84000015258789,
      "low": 33.95000076293945,
      "close": 34.959999084472656,
      "volume": 1079700
    },
    {
      "time": "2026-01-29",
      "open": 35.099998474121094,
      "high": 35.18000030517578,
      "low": 32,
      "close": 33.06999969482422,
      "volume": 1519200
    },
    {
      "time": "2026-01-30",
      "open": 31.770000457763672,
      "high": 33.04999923706055,
      "low": 30.059999465942383,
      "close": 30.530000686645508,
      "volume": 1415000
    },
    {
      "time": "2026-02-02",
      "open": 30.270000457763672,
      "high": 31.299999237060547,
      "low": 28.690000534057617,
      "close": 29.059999465942383,
      "volume": 1554900
    },
    {
      "time": "2026-02-03",
      "open": 29.75,
      "high": 30.070999145507812,
      "low": 28.049999237060547,
      "close": 29.889999389648438,
      "volume": 1234300
    },
    {
      "time": "2026-02-04",
      "open": 29.75,
      "high": 30.049999237060547,
      "low": 26.950000762939453,
      "close": 27.65999984741211,
      "volume": 2147400
    },
    {
      "time": "2026-02-05",
      "open": 26.299999237060547,
      "high": 27.43000030517578,
      "low": 24.079999923706055,
      "close": 24.170000076293945,
      "volume": 1794800
    },
    {
      "time": "2026-02-06",
      "open": 25,
      "high": 27.350000381469727,
      "low": 24.8799991607666,
      "close": 26.8700008392334,
      "volume": 1404900
    },
    {
      "time": "2026-02-09",
      "open": 27.110000610351562,
      "high": 29.604999542236328,
      "low": 26.700000762939453,
      "close": 29.049999237060547,
      "volume": 1595100
    },
    {
      "time": "2026-02-10",
      "open": 28.780000686645508,
      "high": 29.049999237060547,
      "low": 27.280000686645508,
      "close": 27.290000915527344,
      "volume": 1443200
    },
    {
      "time": "2026-02-11",
      "open": 27.8799991607666,
      "high": 27.8799991607666,
      "low": 25.25,
      "close": 26.309999465942383,
      "volume": 1080800
    },
    {
      "time": "2026-02-12",
      "open": 26.200000762939453,
      "high": 26.43000030517578,
      "low": 24.31999969482422,
      "close": 25.579999923706055,
      "volume": 1080500
    },
    {
      "time": "2026-02-13",
      "open": 25.93000030517578,
      "high": 27.219999313354492,
      "low": 25.280000686645508,
      "close": 26.040000915527344,
      "volume": 830000
    },
    {
      "time": "2026-02-17",
      "open": 26,
      "high": 27.09000015258789,
      "low": 25.059999465942383,
      "close": 26.719999313354492,
      "volume": 856000
    },
    {
      "time": "2026-02-18",
      "open": 27,
      "high": 28.43000030517578,
      "low": 26.649999618530273,
      "close": 27.299999237060547,
      "volume": 916700
    },
    {
      "time": "2026-02-19",
      "open": 26.790000915527344,
      "high": 28.670000076293945,
      "low": 26.5,
      "close": 28.59000015258789,
      "volume": 1097300
    },
    {
      "time": "2026-02-20",
      "open": 28.100000381469727,
      "high": 29.104999542236328,
      "low": 27.149999618530273,
      "close": 27.40999984741211,
      "volume": 962200
    },
    {
      "time": "2026-02-23",
      "open": 26.59000015258789,
      "high": 27.350000381469727,
      "low": 26.299999237060547,
      "close": 26.81999969482422,
      "volume": 1227200
    },
    {
      "time": "2026-02-24",
      "open": 26.489999771118164,
      "high": 28.270000457763672,
      "low": 25.93000030517578,
      "close": 27.549999237060547,
      "volume": 774400
    },
    {
      "time": "2026-02-25",
      "open": 28,
      "high": 28.577999114990234,
      "low": 26.700000762939453,
      "close": 27.610000610351562,
      "volume": 938800
    },
    {
      "time": "2026-02-26",
      "open": 27.690000534057617,
      "high": 29.15999984741211,
      "low": 27.399999618530273,
      "close": 28.65999984741211,
      "volume": 937000
    },
    {
      "time": "2026-02-27",
      "open": 27.5,
      "high": 27.799999237060547,
      "low": 25.790000915527344,
      "close": 26.690000534057617,
      "volume": 1059300
    },
    {
      "time": "2026-03-02",
      "open": 26,
      "high": 29.450000762939453,
      "low": 25.709999084472656,
      "close": 28.110000610351562,
      "volume": 933300
    },
    {
      "time": "2026-03-03",
      "open": 27.40999984741211,
      "high": 29.18000030517578,
      "low": 27.15999984741211,
      "close": 28.149999618530273,
      "volume": 939100
    },
    {
      "time": "2026-03-04",
      "open": 28.809999465942383,
      "high": 29.93000030517578,
      "low": 28.06999969482422,
      "close": 29.059999465942383,
      "volume": 837400
    },
    {
      "time": "2026-03-05",
      "open": 28.770000457763672,
      "high": 30.100000381469727,
      "low": 27.600000381469727,
      "close": 27.920000076293945,
      "volume": 1393300
    },
    {
      "time": "2026-03-06",
      "open": 26.5,
      "high": 28.010000228881836,
      "low": 26.299999237060547,
      "close": 26.719999313354492,
      "volume": 1084100
    },
    {
      "time": "2026-03-09",
      "open": 26.31999969482422,
      "high": 26.829999923706055,
      "low": 25.049999237060547,
      "close": 26.639999389648438,
      "volume": 1633900
    },
    {
      "time": "2026-03-10",
      "open": 25.860000610351562,
      "high": 29.760000228881836,
      "low": 23.899999618530273,
      "close": 28.329999923706055,
      "volume": 2657300
    },
    {
      "time": "2026-03-11",
      "open": 28.799999237060547,
      "high": 29.399999618530273,
      "low": 27.399999618530273,
      "close": 27.40999984741211,
      "volume": 1388500
    },
    {
      "time": "2026-03-12",
      "open": 26.959999084472656,
      "high": 27.950000762939453,
      "low": 26.059999465942383,
      "close": 26.079999923706055,
      "volume": 1859500
    },
    {
      "time": "2026-03-13",
      "open": 26.690000534057617,
      "high": 28.200000762939453,
      "low": 26.219999313354492,
      "close": 27.020000457763672,
      "volume": 1197000
    },
    {
      "time": "2026-03-16",
      "open": 27.690000534057617,
      "high": 28.3700008392334,
      "low": 26.5,
      "close": 27.440000534057617,
      "volume": 1000800
    },
    {
      "time": "2026-03-17",
      "open": 27.670000076293945,
      "high": 29.09000015258789,
      "low": 27,
      "close": 29.040000915527344,
      "volume": 1015800
    },
    {
      "time": "2026-03-18",
      "open": 28.540000915527344,
      "high": 29.299999237060547,
      "low": 27.770000457763672,
      "close": 27.81999969482422,
      "volume": 1102100
    },
    {
      "time": "2026-03-19",
      "open": 26.854999542236328,
      "high": 27.700000762939453,
      "low": 25.5,
      "close": 27.15999984741211,
      "volume": 1250100
    },
    {
      "time": "2026-03-20",
      "open": 27,
      "high": 28.43000030517578,
      "low": 25.010000228881836,
      "close": 25.520000457763672,
      "volume": 7014500
    },
    {
      "time": "2026-03-23",
      "open": 25.520000457763672,
      "high": 28.43000030517578,
      "low": 24.93000030517578,
      "close": 27.950000762939453,
      "volume": 1899500
    },
    {
      "time": "2026-03-24",
      "open": 27.399999618530273,
      "high": 27.975000381469727,
      "low": 24.959999084472656,
      "close": 25.079999923706055,
      "volume": 1841400
    },
    {
      "time": "2026-03-25",
      "open": 26,
      "high": 26.889999389648438,
      "low": 25.125,
      "close": 25.719999313354492,
      "volume": 1657000
    },
    {
      "time": "2026-03-26",
      "open": 25.09000015258789,
      "high": 25.290000915527344,
      "low": 23.600000381469727,
      "close": 23.81999969482422,
      "volume": 1133400
    },
    {
      "time": "2026-03-27",
      "open": 23.229999542236328,
      "high": 23.719999313354492,
      "low": 22.600000381469727,
      "close": 22.790000915527344,
      "volume": 1203400
    },
    {
      "time": "2026-03-30",
      "open": 23.5,
      "high": 23.5,
      "low": 21.68000030517578,
      "close": 21.93000030517578,
      "volume": 1758700
    },
    {
      "time": "2026-03-31",
      "open": 22.59000015258789,
      "high": 23.93000030517578,
      "low": 21.959999084472656,
      "close": 23.389999389648438,
      "volume": 1846100
    },
    {
      "time": "2026-04-01",
      "open": 23.885000228881836,
      "high": 24.209999084472656,
      "low": 23.149999618530273,
      "close": 23.760000228881836,
      "volume": 1214500
    },
    {
      "time": "2026-04-02",
      "open": 22.700000762939453,
      "high": 27.200000762939453,
      "low": 22.700000762939453,
      "close": 26.81999969482422,
      "volume": 2067300
    },
    {
      "time": "2026-04-06",
      "open": 26.709999084472656,
      "high": 28.450000762939453,
      "low": 26.520000457763672,
      "close": 27.799999237060547,
      "volume": 1240100
    },
    {
      "time": "2026-04-07",
      "open": 27.5,
      "high": 27.950000762939453,
      "low": 26.274999618530273,
      "close": 27.290000915527344,
      "volume": 882700
    },
    {
      "time": "2026-04-08",
      "open": 29.25,
      "high": 29.729999542236328,
      "low": 27.450000762939453,
      "close": 28.110000610351562,
      "volume": 1308100
    },
    {
      "time": "2026-04-09",
      "open": 28.06999969482422,
      "high": 30.1299991607666,
      "low": 27.860000610351562,
      "close": 29.559999465942383,
      "volume": 1496400
    },
    {
      "time": "2026-04-10",
      "open": 30.059999465942383,
      "high": 31.243999481201172,
      "low": 29.030000686645508,
      "close": 29.780000686645508,
      "volume": 1658100
    },
    {
      "time": "2026-04-13",
      "open": 29.1200008392334,
      "high": 30.961999893188477,
      "low": 29,
      "close": 30.059999465942383,
      "volume": 1466700
    },
    {
      "time": "2026-04-14",
      "open": 31.139999389648438,
      "high": 31.799999237060547,
      "low": 29.1299991607666,
      "close": 30.139999389648438,
      "volume": 1493100
    },
    {
      "time": "2026-04-15",
      "open": 30.1299991607666,
      "high": 30.489999771118164,
      "low": 29.21299934387207,
      "close": 29.90999984741211,
      "volume": 1162300
    },
    {
      "time": "2026-04-16",
      "open": 31.389999389648438,
      "high": 33,
      "low": 30.229999542236328,
      "close": 32.540000915527344,
      "volume": 3324900
    },
    {
      "time": "2026-04-17",
      "open": 33,
      "high": 33.5,
      "low": 31.100000381469727,
      "close": 31.309999465942383,
      "volume": 1583600
    },
    {
      "time": "2026-04-20",
      "open": 31.25,
      "high": 32,
      "low": 30.290000915527344,
      "close": 31.579999923706055,
      "volume": 1202400
    },
    {
      "time": "2026-04-21",
      "open": 31.90999984741211,
      "high": 33.939998626708984,
      "low": 30.59000015258789,
      "close": 31.09000015258789,
      "volume": 1482900
    },
    {
      "time": "2026-04-22",
      "open": 32.13999938964844,
      "high": 32.68000030517578,
      "low": 30.93000030517578,
      "close": 31.809999465942383,
      "volume": 1405400
    },
    {
      "time": "2026-04-23",
      "open": 31.530000686645508,
      "high": 31.700000762939453,
      "low": 28.829999923706055,
      "close": 30.1200008392334,
      "volume": 1269100
    },
    {
      "time": "2026-04-24",
      "open": 30.469999313354492,
      "high": 30.690000534057617,
      "low": 28.440000534057617,
      "close": 28.68000030517578,
      "volume": 818700
    },
    {
      "time": "2026-04-27",
      "open": 28.15999984741211,
      "high": 28.549999237060547,
      "low": 26.860000610351562,
      "close": 27.229999542236328,
      "volume": 930400
    },
    {
      "time": "2026-04-28",
      "open": 26.799999237060547,
      "high": 27.3799991607666,
      "low": 26.350000381469727,
      "close": 26.6200008392334,
      "volume": 821300
    },
    {
      "time": "2026-04-29",
      "open": 26.290000915527344,
      "high": 26.454999923706055,
      "low": 24.81999969482422,
      "close": 25.610000610351562,
      "volume": 1085100
    },
    {
      "time": "2026-04-30",
      "open": 25.989999771118164,
      "high": 26.860000610351562,
      "low": 25.56999969482422,
      "close": 26.40999984741211,
      "volume": 735400
    },
    {
      "time": "2026-05-01",
      "open": 26.940000534057617,
      "high": 26.969999313354492,
      "low": 25.530000686645508,
      "close": 26.600000381469727,
      "volume": 1590100
    },
    {
      "time": "2026-05-04",
      "open": 26.309999465942383,
      "high": 27.100000381469727,
      "low": 25.520000457763672,
      "close": 25.56999969482422,
      "volume": 2006300
    },
    {
      "time": "2026-05-05",
      "open": 27.040000915527344,
      "high": 29.774999618530273,
      "low": 25.344999313354492,
      "close": 26.399999618530273,
      "volume": 2975200
    },
    {
      "time": "2026-05-06",
      "open": 26.610000610351562,
      "high": 26.93000030517578,
      "low": 25.1299991607666,
      "close": 26.6299991607666,
      "volume": 2304500
    },
    {
      "time": "2026-05-07",
      "open": 26.989999771118164,
      "high": 26.989999771118164,
      "low": 25.43000030517578,
      "close": 25.6200008392334,
      "volume": 2238300
    },
    {
      "time": "2026-05-08",
      "open": 26.049999237060547,
      "high": 29.739999771118164,
      "low": 25.899999618530273,
      "close": 29.739999771118164,
      "volume": 2040800
    },
    {
      "time": "2026-05-11",
      "open": 29.43000030517578,
      "high": 33.36000061035156,
      "low": 28.700000762939453,
      "close": 30.81999969482422,
      "volume": 2595700
    },
    {
      "time": "2026-05-12",
      "open": 30.059999465942383,
      "high": 31.790000915527344,
      "low": 28.010000228881836,
      "close": 29.200000762939453,
      "volume": 1699700
    },
    {
      "time": "2026-05-13",
      "open": 29.75,
      "high": 34.93000030517578,
      "low": 29.549999237060547,
      "close": 33.599998474121094,
      "volume": 3109300
    },
    {
      "time": "2026-05-14",
      "open": 33.599998474121094,
      "high": 36.560001373291016,
      "low": 31.440000534057617,
      "close": 36.22999954223633,
      "volume": 2549300
    },
    {
      "time": "2026-05-15",
      "open": 34.5,
      "high": 35.43000030517578,
      "low": 32.63999938964844,
      "close": 34.439998626708984,
      "volume": 2499900
    },
    {
      "time": "2026-05-18",
      "open": 36.20000076293945,
      "high": 38.68000030517578,
      "low": 34.83000183105469,
      "close": 38.380001068115234,
      "volume": 3622900
    },
    {
      "time": "2026-05-19",
      "open": 37.66999816894531,
      "high": 37.88999938964844,
      "low": 35.540000915527344,
      "close": 37.56999969482422,
      "volume": 2534800
    },
    {
      "time": "2026-05-20",
      "open": 37.720001220703125,
      "high": 40.560001373291016,
      "low": 36.5,
      "close": 39.93000030517578,
      "volume": 2733800
    },
    {
      "time": "2026-05-21",
      "open": 39.279998779296875,
      "high": 40.93000030517578,
      "low": 37.52000045776367,
      "close": 40.099998474121094,
      "volume": 1512200
    },
    {
      "time": "2026-05-22",
      "open": 41.5,
      "high": 45.29999923706055,
      "low": 41.11000061035156,
      "close": 44.63999938964844,
      "volume": 3050900
    },
    {
      "time": "2026-05-26",
      "open": 46.29999923706055,
      "high": 50.79899978637695,
      "low": 44.29999923706055,
      "close": 46.439998626708984,
      "volume": 4632900
    },
    {
      "time": "2026-05-27",
      "open": 47.099998474121094,
      "high": 50.5,
      "low": 45.79999923706055,
      "close": 48.59000015258789,
      "volume": 4473600
    },
    {
      "time": "2026-05-28",
      "open": 47.119998931884766,
      "high": 52.400001525878906,
      "low": 46.808998107910156,
      "close": 51.77000045776367,
      "volume": 4287300
    },
    {
      "time": "2026-05-29",
      "open": 48.79499816894531,
      "high": 49.619998931884766,
      "low": 45.349998474121094,
      "close": 49.529998779296875,
      "volume": 3191400
    },
    {
      "time": "2026-06-01",
      "open": 47.689998626708984,
      "high": 48.4900016784668,
      "low": 44.09000015258789,
      "close": 47.4900016784668,
      "volume": 2646000
    },
    {
      "time": "2026-06-02",
      "open": 47.97999954223633,
      "high": 51.95000076293945,
      "low": 47.65999984741211,
      "close": 49.95000076293945,
      "volume": 2039000
    },
    {
      "time": "2026-06-03",
      "open": 48.290000915527344,
      "high": 48.970001220703125,
      "low": 44.849998474121094,
      "close": 44.959999084472656,
      "volume": 2102400
    },
    {
      "time": "2026-06-04",
      "open": 44.599998474121094,
      "high": 49.1150016784668,
      "low": 43.15999984741211,
      "close": 47.70000076293945,
      "volume": 2517300
    },
    {
      "time": "2026-06-05",
      "open": 47.20000076293945,
      "high": 47.43000030517578,
      "low": 41.31999969482422,
      "close": 41.54999923706055,
      "volume": 2307300
    },
    {
      "time": "2026-06-08",
      "open": 43.970001220703125,
      "high": 44.43000030517578,
      "low": 41.9900016784668,
      "close": 42.41999816894531,
      "volume": 1583000
    },
    {
      "time": "2026-06-09",
      "open": 43.02000045776367,
      "high": 44.43000030517578,
      "low": 36.290000915527344,
      "close": 39.470001220703125,
      "volume": 3782600
    },
    {
      "time": "2026-06-10",
      "open": 39.404998779296875,
      "high": 42.36000061035156,
      "low": 38.7400016784668,
      "close": 41.279998779296875,
      "volume": 2242000
    },
    {
      "time": "2026-06-11",
      "open": 43.400001525878906,
      "high": 49.709999084472656,
      "low": 42.7599983215332,
      "close": 47.869998931884766,
      "volume": 5708000
    },
    {
      "time": "2026-06-12",
      "open": 46.20000076293945,
      "high": 46.20000076293945,
      "low": 40.45000076293945,
      "close": 41.150001525878906,
      "volume": 3797200
    },
    {
      "time": "2026-06-15",
      "open": 42.15999984741211,
      "high": 42.619998931884766,
      "low": 39.827999114990234,
      "close": 40.310001373291016,
      "volume": 2807700
    },
    {
      "time": "2026-06-16",
      "open": 39.20000076293945,
      "high": 40.11000061035156,
      "low": 37.040000915527344,
      "close": 37.849998474121094,
      "volume": 3496700
    },
    {
      "time": "2026-06-17",
      "open": 38.5099983215332,
      "high": 40.470001220703125,
      "low": 38.029998779296875,
      "close": 38.540000915527344,
      "volume": 2245300
    },
    {
      "time": "2026-06-18",
      "open": 39.15999984741211,
      "high": 39.59199905395508,
      "low": 35.15999984741211,
      "close": 37.56999969482422,
      "volume": 6369800
    },
    {
      "time": "2026-06-22",
      "open": 37.310001373291016,
      "high": 37.310001373291016,
      "low": 32.724998474121094,
      "close": 34.56999969482422,
      "volume": 2766500
    },
    {
      "time": "2026-06-23",
      "open": 33.88999938964844,
      "high": 34.68000030517578,
      "low": 33.25,
      "close": 33.599998474121094,
      "volume": 2083800
    },
    {
      "time": "2026-06-24",
      "open": 33.150001525878906,
      "high": 33.150001525878906,
      "low": 30.15999984741211,
      "close": 30.360000610351562,
      "volume": 2576900
    },
    {
      "time": "2026-06-25",
      "open": 30.690000534057617,
      "high": 30.899999618530273,
      "low": 28.5,
      "close": 29.31999969482422,
      "volume": 2103400
    },
    {
      "time": "2026-06-26",
      "open": 28.850000381469727,
      "high": 30.03499984741211,
      "low": 28.479999542236328,
      "close": 29.260000228881836,
      "volume": 2963200
    },
    {
      "time": "2026-06-29",
      "open": 30.239999771118164,
      "high": 31,
      "low": 28.780000686645508,
      "close": 30.18000030517578,
      "volume": 2969000
    },
    {
      "time": "2026-06-30",
      "open": 30.09000015258789,
      "high": 32.66999816894531,
      "low": 30.09000015258789,
      "close": 32.25,
      "volume": 1815700
    },
    {
      "time": "2026-07-01",
      "open": 32.25,
      "high": 36.150001525878906,
      "low": 32.25,
      "close": 33.810001373291016,
      "volume": 2629100
    },
    {
      "time": "2026-07-02",
      "open": 33.79999923706055,
      "high": 36.91999816894531,
      "low": 33.25,
      "close": 34.220001220703125,
      "volume": 1637200
    },
    {
      "time": "2026-07-06",
      "open": 33.97999954223633,
      "high": 35,
      "low": 33.349998474121094,
      "close": 33.900001525878906,
      "volume": 1140000
    },
    {
      "time": "2026-07-07",
      "open": 33,
      "high": 33.45000076293945,
      "low": 30.959999084472656,
      "close": 31.889999389648438,
      "volume": 1253100
    },
    {
      "time": "2026-07-08",
      "open": 31.31999969482422,
      "high": 34.18000030517578,
      "low": 31.309999465942383,
      "close": 34.09000015258789,
      "volume": 1677000
    },
    {
      "time": "2026-07-09",
      "open": 34.75,
      "high": 34.965999603271484,
      "low": 32.459999084472656,
      "close": 32.63999938964844,
      "volume": 1130700
    },
    {
      "time": "2026-07-10",
      "open": 32.70000076293945,
      "high": 32.70000076293945,
      "low": 30.690000534057617,
      "close": 31.15999984741211,
      "volume": 969700
    },
    {
      "time": "2026-07-13",
      "open": 30.84000015258789,
      "high": 31.264999389648438,
      "low": 29.139999389648438,
      "close": 29.65999984741211,
      "volume": 1357000
    },
    {
      "time": "2026-07-14",
      "open": 30.030000686645508,
      "high": 31.3799991607666,
      "low": 29.530000686645508,
      "close": 29.780000686645508,
      "volume": 1775600
    },
    {
      "time": "2026-07-15",
      "open": 29.510000228881836,
      "high": 30.649999618530273,
      "low": 26,
      "close": 26.600000381469727,
      "volume": 3992100
    },
    {
      "time": "2026-07-16",
      "open": 26.059999465942383,
      "high": 26.299999237060547,
      "low": 24.899999618530273,
      "close": 25.030000686645508,
      "volume": 2188400
    },
    {
      "time": "2026-07-17",
      "open": 24.549999237060547,
      "high": 26.280000686645508,
      "low": 23.790000915527344,
      "close": 25.899999618530273,
      "volume": 1481900
    },
    {
      "time": "2026-07-20",
      "open": 26,
      "high": 26.399999618530273,
      "low": 24.649999618530273,
      "close": 24.959999084472656,
      "volume": 1519800
    },
    {
      "time": "2026-07-21",
      "open": 25.219999313354492,
      "high": 27.2549991607666,
      "low": 25,
      "close": 26.940000534057617,
      "volume": 1327600
    },
    {
      "time": "2026-07-22",
      "open": 26.75,
      "high": 27.3700008392334,
      "low": 26.260000228881836,
      "close": 26.389999389648438,
      "volume": 814000
    },
    {
      "time": "2026-07-23",
      "open": 25.899999618530273,
      "high": 27.510000228881836,
      "low": 25.860000610351562,
      "close": 26.3799991607666,
      "volume": 924700
    },
    {
      "time": "2026-07-24",
      "open": 26.5,
      "high": 26.68000030517578,
      "low": 25.06999969482422,
      "close": 25.239999771118164,
      "volume": 779864
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 31.8396000289917
    },
    {
      "time": "2025-10-06",
      "value": 31.70560001373291
    },
    {
      "time": "2025-10-07",
      "value": 31.561599998474122
    },
    {
      "time": "2025-10-08",
      "value": 31.498999977111815
    },
    {
      "time": "2025-10-09",
      "value": 31.35439998626709
    },
    {
      "time": "2025-10-10",
      "value": 31.17499996185303
    },
    {
      "time": "2025-10-13",
      "value": 31.046000022888183
    },
    {
      "time": "2025-10-14",
      "value": 30.9496000289917
    },
    {
      "time": "2025-10-15",
      "value": 31.00240001678467
    },
    {
      "time": "2025-10-16",
      "value": 30.980200004577636
    },
    {
      "time": "2025-10-17",
      "value": 30.916199989318848
    },
    {
      "time": "2025-10-20",
      "value": 30.99659999847412
    },
    {
      "time": "2025-10-21",
      "value": 31.071799964904784
    },
    {
      "time": "2025-10-22",
      "value": 31.096799964904786
    },
    {
      "time": "2025-10-23",
      "value": 31.118399925231934
    },
    {
      "time": "2025-10-24",
      "value": 31.173399887084962
    },
    {
      "time": "2025-10-27",
      "value": 31.252599868774414
    },
    {
      "time": "2025-10-28",
      "value": 31.2289998626709
    },
    {
      "time": "2025-10-29",
      "value": 31.247599868774415
    },
    {
      "time": "2025-10-30",
      "value": 31.248599853515625
    },
    {
      "time": "2025-10-31",
      "value": 31.24839984893799
    },
    {
      "time": "2025-11-03",
      "value": 31.206199836730956
    },
    {
      "time": "2025-11-04",
      "value": 31.158599853515625
    },
    {
      "time": "2025-11-05",
      "value": 31.055799865722655
    },
    {
      "time": "2025-11-06",
      "value": 30.893199882507325
    },
    {
      "time": "2025-11-07",
      "value": 30.741399879455567
    },
    {
      "time": "2025-11-10",
      "value": 30.608199882507325
    },
    {
      "time": "2025-11-11",
      "value": 30.48619987487793
    },
    {
      "time": "2025-11-12",
      "value": 30.368999862670897
    },
    {
      "time": "2025-11-13",
      "value": 30.23459987640381
    },
    {
      "time": "2025-11-14",
      "value": 30.0435998916626
    },
    {
      "time": "2025-11-17",
      "value": 29.817199897766113
    },
    {
      "time": "2025-11-18",
      "value": 29.615399894714354
    },
    {
      "time": "2025-11-19",
      "value": 29.407599906921387
    },
    {
      "time": "2025-11-20",
      "value": 29.172199897766113
    },
    {
      "time": "2025-11-21",
      "value": 28.979199905395507
    },
    {
      "time": "2025-11-24",
      "value": 28.790399932861327
    },
    {
      "time": "2025-11-25",
      "value": 28.63639995574951
    },
    {
      "time": "2025-11-26",
      "value": 28.501799964904784
    },
    {
      "time": "2025-11-28",
      "value": 28.356199951171874
    },
    {
      "time": "2025-12-01",
      "value": 28.208399963378906
    },
    {
      "time": "2025-12-02",
      "value": 27.989399948120116
    },
    {
      "time": "2025-12-03",
      "value": 27.794999923706055
    },
    {
      "time": "2025-12-04",
      "value": 27.65539993286133
    },
    {
      "time": "2025-12-05",
      "value": 27.54479991912842
    },
    {
      "time": "2025-12-08",
      "value": 27.44839988708496
    },
    {
      "time": "2025-12-09",
      "value": 27.37179988861084
    },
    {
      "time": "2025-12-10",
      "value": 27.324399871826174
    },
    {
      "time": "2025-12-11",
      "value": 27.296199874877928
    },
    {
      "time": "2025-12-12",
      "value": 27.18579990386963
    },
    {
      "time": "2025-12-15",
      "value": 27.046399879455567
    },
    {
      "time": "2025-12-16",
      "value": 26.818599891662597
    },
    {
      "time": "2025-12-17",
      "value": 26.605999870300295
    },
    {
      "time": "2025-12-18",
      "value": 26.371599884033202
    },
    {
      "time": "2025-12-19",
      "value": 26.235799865722655
    },
    {
      "time": "2025-12-22",
      "value": 26.181999893188475
    },
    {
      "time": "2025-12-23",
      "value": 26.095399856567383
    },
    {
      "time": "2025-12-24",
      "value": 25.956999855041502
    },
    {
      "time": "2025-12-26",
      "value": 25.76679988861084
    },
    {
      "time": "2025-12-29",
      "value": 25.62679988861084
    },
    {
      "time": "2025-12-30",
      "value": 25.51679988861084
    },
    {
      "time": "2025-12-31",
      "value": 25.343199882507324
    },
    {
      "time": "2026-01-02",
      "value": 25.235399932861327
    },
    {
      "time": "2026-01-05",
      "value": 25.182199935913086
    },
    {
      "time": "2026-01-06",
      "value": 25.124999961853028
    },
    {
      "time": "2026-01-07",
      "value": 25.04719997406006
    },
    {
      "time": "2026-01-08",
      "value": 25.016799964904784
    },
    {
      "time": "2026-01-09",
      "value": 25.003399963378907
    },
    {
      "time": "2026-01-12",
      "value": 25.040999984741212
    },
    {
      "time": "2026-01-13",
      "value": 25.060999984741212
    },
    {
      "time": "2026-01-14",
      "value": 25.136199989318847
    },
    {
      "time": "2026-01-15",
      "value": 25.226000022888183
    },
    {
      "time": "2026-01-16",
      "value": 25.376600036621095
    },
    {
      "time": "2026-01-20",
      "value": 25.508199996948242
    },
    {
      "time": "2026-01-21",
      "value": 25.67939998626709
    },
    {
      "time": "2026-01-22",
      "value": 25.902000007629393
    },
    {
      "time": "2026-01-23",
      "value": 26.163199996948244
    },
    {
      "time": "2026-01-26",
      "value": 26.34859996795654
    },
    {
      "time": "2026-01-27",
      "value": 26.593199958801268
    },
    {
      "time": "2026-01-28",
      "value": 26.873999938964843
    },
    {
      "time": "2026-01-29",
      "value": 27.13799991607666
    },
    {
      "time": "2026-01-30",
      "value": 27.386599922180174
    },
    {
      "time": "2026-02-02",
      "value": 27.59759990692139
    },
    {
      "time": "2026-02-03",
      "value": 27.835599899291992
    },
    {
      "time": "2026-02-04",
      "value": 28.02419990539551
    },
    {
      "time": "2026-02-05",
      "value": 28.108599891662596
    },
    {
      "time": "2026-02-06",
      "value": 28.228799896240233
    },
    {
      "time": "2026-02-09",
      "value": 28.39099987030029
    },
    {
      "time": "2026-02-10",
      "value": 28.49679988861084
    },
    {
      "time": "2026-02-11",
      "value": 28.57339988708496
    },
    {
      "time": "2026-02-12",
      "value": 28.653399887084962
    },
    {
      "time": "2026-02-13",
      "value": 28.739999923706055
    },
    {
      "time": "2026-02-17",
      "value": 28.831799926757814
    },
    {
      "time": "2026-02-18",
      "value": 28.907599906921387
    },
    {
      "time": "2026-02-19",
      "value": 29.004399909973145
    },
    {
      "time": "2026-02-20",
      "value": 29.064999923706054
    },
    {
      "time": "2026-02-23",
      "value": 29.093399925231935
    },
    {
      "time": "2026-02-24",
      "value": 29.096199913024904
    },
    {
      "time": "2026-02-25",
      "value": 29.081599922180175
    },
    {
      "time": "2026-02-26",
      "value": 29.124199905395507
    },
    {
      "time": "2026-02-27",
      "value": 29.16359992980957
    },
    {
      "time": "2026-03-02",
      "value": 29.241199951171875
    },
    {
      "time": "2026-03-03",
      "value": 29.344599952697752
    },
    {
      "time": "2026-03-04",
      "value": 29.446399955749513
    },
    {
      "time": "2026-03-05",
      "value": 29.46559997558594
    },
    {
      "time": "2026-03-06",
      "value": 29.432799949645997
    },
    {
      "time": "2026-03-09",
      "value": 29.397399940490722
    },
    {
      "time": "2026-03-10",
      "value": 29.39699993133545
    },
    {
      "time": "2026-03-11",
      "value": 29.399399909973145
    },
    {
      "time": "2026-03-12",
      "value": 29.374999923706056
    },
    {
      "time": "2026-03-13",
      "value": 29.389599914550782
    },
    {
      "time": "2026-03-16",
      "value": 29.415599937438966
    },
    {
      "time": "2026-03-17",
      "value": 29.4407999420166
    },
    {
      "time": "2026-03-18",
      "value": 29.42759994506836
    },
    {
      "time": "2026-03-19",
      "value": 29.384599952697755
    },
    {
      "time": "2026-03-20",
      "value": 29.305799980163574
    },
    {
      "time": "2026-03-23",
      "value": 29.230200004577636
    },
    {
      "time": "2026-03-24",
      "value": 29.105200004577636
    },
    {
      "time": "2026-03-25",
      "value": 28.967399978637694
    },
    {
      "time": "2026-03-26",
      "value": 28.818999977111815
    },
    {
      "time": "2026-03-27",
      "value": 28.587999992370605
    },
    {
      "time": "2026-03-30",
      "value": 28.363599967956542
    },
    {
      "time": "2026-03-31",
      "value": 28.123799934387208
    },
    {
      "time": "2026-04-01",
      "value": 27.94159996032715
    },
    {
      "time": "2026-04-02",
      "value": 27.830199966430666
    },
    {
      "time": "2026-04-06",
      "value": 27.694599914550782
    },
    {
      "time": "2026-04-07",
      "value": 27.498599929809572
    },
    {
      "time": "2026-04-08",
      "value": 27.395599975585938
    },
    {
      "time": "2026-04-09",
      "value": 27.2853999710083
    },
    {
      "time": "2026-04-10",
      "value": 27.18180000305176
    },
    {
      "time": "2026-04-13",
      "value": 27.12159999847412
    },
    {
      "time": "2026-04-14",
      "value": 27.11379997253418
    },
    {
      "time": "2026-04-15",
      "value": 27.130799980163573
    },
    {
      "time": "2026-04-16",
      "value": 27.183800010681153
    },
    {
      "time": "2026-04-17",
      "value": 27.256800003051758
    },
    {
      "time": "2026-04-20",
      "value": 27.405
    },
    {
      "time": "2026-04-21",
      "value": 27.489399986267088
    },
    {
      "time": "2026-04-22",
      "value": 27.544599990844727
    },
    {
      "time": "2026-04-23",
      "value": 27.601199989318847
    },
    {
      "time": "2026-04-24",
      "value": 27.648600006103514
    },
    {
      "time": "2026-04-27",
      "value": 27.68159999847412
    },
    {
      "time": "2026-04-28",
      "value": 27.69319999694824
    },
    {
      "time": "2026-04-29",
      "value": 27.671000022888183
    },
    {
      "time": "2026-04-30",
      "value": 27.653200035095214
    },
    {
      "time": "2026-05-01",
      "value": 27.61340003967285
    },
    {
      "time": "2026-05-04",
      "value": 27.576600036621095
    },
    {
      "time": "2026-05-05",
      "value": 27.568200035095217
    },
    {
      "time": "2026-05-06",
      "value": 27.549800033569337
    },
    {
      "time": "2026-05-07",
      "value": 27.510000038146973
    },
    {
      "time": "2026-05-08",
      "value": 27.531600036621093
    },
    {
      "time": "2026-05-11",
      "value": 27.614200019836424
    },
    {
      "time": "2026-05-12",
      "value": 27.636000022888183
    },
    {
      "time": "2026-05-13",
      "value": 27.745
    },
    {
      "time": "2026-05-14",
      "value": 27.88840000152588
    },
    {
      "time": "2026-05-15",
      "value": 28.01879997253418
    },
    {
      "time": "2026-05-18",
      "value": 28.252000007629395
    },
    {
      "time": "2026-05-19",
      "value": 28.47060001373291
    },
    {
      "time": "2026-05-20",
      "value": 28.702600021362304
    },
    {
      "time": "2026-05-21",
      "value": 28.956399993896483
    },
    {
      "time": "2026-05-22",
      "value": 29.327599983215332
    },
    {
      "time": "2026-05-26",
      "value": 29.715999946594238
    },
    {
      "time": "2026-05-27",
      "value": 30.138999938964844
    },
    {
      "time": "2026-05-28",
      "value": 30.59359992980957
    },
    {
      "time": "2026-05-29",
      "value": 31.027799911499024
    },
    {
      "time": "2026-06-01",
      "value": 31.434399948120117
    },
    {
      "time": "2026-06-02",
      "value": 31.922999954223634
    },
    {
      "time": "2026-06-03",
      "value": 32.263199920654294
    },
    {
      "time": "2026-06-04",
      "value": 32.71559993743897
    },
    {
      "time": "2026-06-05",
      "value": 33.032199935913084
    },
    {
      "time": "2026-06-08",
      "value": 33.40419990539551
    },
    {
      "time": "2026-06-09",
      "value": 33.737799911499025
    },
    {
      "time": "2026-06-10",
      "value": 34.12479988098144
    },
    {
      "time": "2026-06-11",
      "value": 34.61439987182617
    },
    {
      "time": "2026-06-12",
      "value": 34.96219989776611
    },
    {
      "time": "2026-06-15",
      "value": 35.23199993133545
    },
    {
      "time": "2026-06-16",
      "value": 35.43299991607666
    },
    {
      "time": "2026-06-17",
      "value": 35.65799991607666
    },
    {
      "time": "2026-06-18",
      "value": 35.84719989776611
    },
    {
      "time": "2026-06-22",
      "value": 35.94739990234375
    },
    {
      "time": "2026-06-23",
      "value": 36.02379985809326
    },
    {
      "time": "2026-06-24",
      "value": 36.02979988098144
    },
    {
      "time": "2026-06-25",
      "value": 36.01339988708496
    },
    {
      "time": "2026-06-26",
      "value": 36.000399894714356
    },
    {
      "time": "2026-06-29",
      "value": 35.95319988250733
    },
    {
      "time": "2026-06-30",
      "value": 35.971999893188475
    },
    {
      "time": "2026-07-01",
      "value": 36.01659992218018
    },
    {
      "time": "2026-07-02",
      "value": 36.07919994354248
    },
    {
      "time": "2026-07-06",
      "value": 36.12099998474121
    },
    {
      "time": "2026-07-07",
      "value": 36.156399955749514
    },
    {
      "time": "2026-07-08",
      "value": 36.26459995269775
    },
    {
      "time": "2026-07-09",
      "value": 36.372799949645994
    },
    {
      "time": "2026-07-10",
      "value": 36.46359992980957
    },
    {
      "time": "2026-07-13",
      "value": 36.54459991455078
    },
    {
      "time": "2026-07-14",
      "value": 36.61199993133545
    },
    {
      "time": "2026-07-15",
      "value": 36.61199993133545
    },
    {
      "time": "2026-07-16",
      "value": 36.60119995117188
    },
    {
      "time": "2026-07-17",
      "value": 36.59119995117187
    },
    {
      "time": "2026-07-20",
      "value": 36.557799949646
    },
    {
      "time": "2026-07-21",
      "value": 36.58419994354248
    },
    {
      "time": "2026-07-22",
      "value": 36.517199935913084
    },
    {
      "time": "2026-07-23",
      "value": 36.428399925231936
    },
    {
      "time": "2026-07-24",
      "value": 36.34919990539551
    }
  ],
  "analysis": null
}