{
  "ok": true,
  "cached": false,
  "ticker": "VSAT",
  "price": 71.7,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Chase Garrett L.",
      "title": "SVP, Chief Financial Officer",
      "is_csuite": 1,
      "value": 288935,
      "avg_price": 72.23,
      "filing_date": "2026-07-22"
    }
  ],
  "congress_trades": [
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-01-22",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 of Wall Street’s Favorite Stocks with Impressive Fundamentals and 2 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-wall-street-favorite-stocks-173708897.html",
      "published": "2026-07-24"
    },
    {
      "title": "Viasat Insider Sold Shares Worth $288,935, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/viasat-insider-sold-shares-worth-203548531.html",
      "published": "2026-07-22"
    },
    {
      "title": "Why a Billion Dollars in New Debt Just Sent ASTS Flying",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/7e879bd0-5de0-3dbe-af28-8ef3258e28f2/why-a-billion-dollars-in-new.html",
      "published": "2026-07-22"
    },
    {
      "title": "Calix Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/53904aa0-1a5b-3b97-8f9d-cdfe6bcf7d46/calix-q2-earnings-call.html",
      "published": "2026-07-21"
    },
    {
      "title": "Did Viasat’s (VSAT) In-Car Satellite Call Demo with BMW Just Reframe Its Connected Vehicle Ambitions?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/articles/did-viasat-vsat-car-satellite-081104469.html",
      "published": "2026-07-21"
    },
    {
      "title": "Is Viasat (VSAT) A Bargain After Its BMW Satellite Calling Demo?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/viasat-vsat-bargain-bmw-satellite-031228872.html",
      "published": "2026-07-21"
    },
    {
      "title": "SpaceX’s IPO Shine Fades, Taking ASTS And RKLB With It — But There Are 2 Surprise Winners This Month",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/c7328dc1-4247-3c3f-b839-b7313a1df1d6/spacex%E2%80%99s-ipo-shine-fades%2C.html",
      "published": "2026-07-21"
    },
    {
      "title": "Can Viasat's Satellite Voice Calling Demo for BMW Drive Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/articles/viasats-satellite-voice-calling-demo-140100757.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 14.420000076293945,
      "high": 14.75,
      "low": 14.119999885559082,
      "close": 14.6899995803833,
      "volume": 1797200
    },
    {
      "time": "2025-07-28",
      "open": 14.640000343322754,
      "high": 15,
      "low": 14.359999656677246,
      "close": 14.859999656677246,
      "volume": 1508500
    },
    {
      "time": "2025-07-29",
      "open": 14.989999771118164,
      "high": 15.140000343322754,
      "low": 14.5,
      "close": 14.6899995803833,
      "volume": 2379600
    },
    {
      "time": "2025-07-30",
      "open": 14.710000038146973,
      "high": 15.949999809265137,
      "low": 14.630000114440918,
      "close": 15.520000457763672,
      "volume": 3135600
    },
    {
      "time": "2025-07-31",
      "open": 15.399999618530273,
      "high": 17.260000228881836,
      "low": 15.270000457763672,
      "close": 16.43000030517578,
      "volume": 5452400
    },
    {
      "time": "2025-08-01",
      "open": 15.8100004196167,
      "high": 17.309999465942383,
      "low": 15.640000343322754,
      "close": 16.579999923706055,
      "volume": 4508700
    },
    {
      "time": "2025-08-04",
      "open": 18.3799991607666,
      "high": 20.639999389648438,
      "low": 18.309999465942383,
      "close": 20.280000686645508,
      "volume": 10203900
    },
    {
      "time": "2025-08-05",
      "open": 20.31999969482422,
      "high": 21.43000030517578,
      "low": 19.709999084472656,
      "close": 21.290000915527344,
      "volume": 7816100
    },
    {
      "time": "2025-08-06",
      "open": 21.489999771118164,
      "high": 28.59000015258789,
      "low": 21.280000686645508,
      "close": 27.81999969482422,
      "volume": 17825700
    },
    {
      "time": "2025-08-07",
      "open": 26.329999923706055,
      "high": 27.959999084472656,
      "low": 25.690000534057617,
      "close": 26.219999313354492,
      "volume": 7677900
    },
    {
      "time": "2025-08-08",
      "open": 26.200000762939453,
      "high": 26.670000076293945,
      "low": 24.950000762939453,
      "close": 25.6200008392334,
      "volume": 4242800
    },
    {
      "time": "2025-08-11",
      "open": 25.600000381469727,
      "high": 25.81999969482422,
      "low": 25.170000076293945,
      "close": 25.549999237060547,
      "volume": 2092100
    },
    {
      "time": "2025-08-12",
      "open": 26,
      "high": 26.6299991607666,
      "low": 25.56999969482422,
      "close": 25.770000457763672,
      "volume": 2796400
    },
    {
      "time": "2025-08-13",
      "open": 26.079999923706055,
      "high": 27.8799991607666,
      "low": 25.84000015258789,
      "close": 27.489999771118164,
      "volume": 4628500
    },
    {
      "time": "2025-08-14",
      "open": 27.059999465942383,
      "high": 28.110000610351562,
      "low": 26.75,
      "close": 27.350000381469727,
      "volume": 3989000
    },
    {
      "time": "2025-08-15",
      "open": 27.280000686645508,
      "high": 27.440000534057617,
      "low": 26.790000915527344,
      "close": 27.100000381469727,
      "volume": 2531200
    },
    {
      "time": "2025-08-18",
      "open": 27.049999237060547,
      "high": 27.600000381469727,
      "low": 26.8799991607666,
      "close": 27.389999389648438,
      "volume": 2161800
    },
    {
      "time": "2025-08-19",
      "open": 27.549999237060547,
      "high": 27.739999771118164,
      "low": 25.889999389648438,
      "close": 26.079999923706055,
      "volume": 2790100
    },
    {
      "time": "2025-08-20",
      "open": 25.700000762939453,
      "high": 26.18000030517578,
      "low": 25.5,
      "close": 25.969999313354492,
      "volume": 3039600
    },
    {
      "time": "2025-08-21",
      "open": 25.75,
      "high": 26.6200008392334,
      "low": 25.6200008392334,
      "close": 26.6200008392334,
      "volume": 1359600
    },
    {
      "time": "2025-08-22",
      "open": 26.700000762939453,
      "high": 28.299999237060547,
      "low": 26.3799991607666,
      "close": 27.93000030517578,
      "volume": 4942900
    },
    {
      "time": "2025-08-25",
      "open": 27.989999771118164,
      "high": 28.350000381469727,
      "low": 27.639999389648438,
      "close": 28.209999084472656,
      "volume": 3414600
    },
    {
      "time": "2025-08-26",
      "open": 28.75,
      "high": 30.920000076293945,
      "low": 28.75,
      "close": 30.799999237060547,
      "volume": 5653100
    },
    {
      "time": "2025-08-27",
      "open": 30.770000457763672,
      "high": 33.72999954223633,
      "low": 30.399999618530273,
      "close": 32.5,
      "volume": 10700200
    },
    {
      "time": "2025-08-28",
      "open": 33,
      "high": 33.849998474121094,
      "low": 31.969999313354492,
      "close": 32.529998779296875,
      "volume": 6004900
    },
    {
      "time": "2025-08-29",
      "open": 32.400001525878906,
      "high": 32.81999969482422,
      "low": 31.850000381469727,
      "close": 32.33000183105469,
      "volume": 2953000
    },
    {
      "time": "2025-09-02",
      "open": 30.969999313354492,
      "high": 32.040000915527344,
      "low": 30.530000686645508,
      "close": 31.020000457763672,
      "volume": 5078100
    },
    {
      "time": "2025-09-03",
      "open": 31.020000457763672,
      "high": 31.18000030517578,
      "low": 28.84000015258789,
      "close": 29.5,
      "volume": 4056800
    },
    {
      "time": "2025-09-04",
      "open": 29.5,
      "high": 30.280000686645508,
      "low": 28.389999389648438,
      "close": 30.100000381469727,
      "volume": 3758200
    },
    {
      "time": "2025-09-05",
      "open": 30.600000381469727,
      "high": 30.84000015258789,
      "low": 29.229999542236328,
      "close": 29.649999618530273,
      "volume": 3685200
    },
    {
      "time": "2025-09-08",
      "open": 28.1299991607666,
      "high": 30.5,
      "low": 27.700000762939453,
      "close": 30.100000381469727,
      "volume": 5700200
    },
    {
      "time": "2025-09-09",
      "open": 29.780000686645508,
      "high": 31.200000762939453,
      "low": 29.299999237060547,
      "close": 30.8700008392334,
      "volume": 3375600
    },
    {
      "time": "2025-09-10",
      "open": 31.149999618530273,
      "high": 31.59000015258789,
      "low": 28.920000076293945,
      "close": 29.139999389648438,
      "volume": 2570600
    },
    {
      "time": "2025-09-11",
      "open": 29.06999969482422,
      "high": 32.2400016784668,
      "low": 29.059999465942383,
      "close": 31.90999984741211,
      "volume": 4951000
    },
    {
      "time": "2025-09-12",
      "open": 31.670000076293945,
      "high": 31.670000076293945,
      "low": 29.59000015258789,
      "close": 30.549999237060547,
      "volume": 2872900
    },
    {
      "time": "2025-09-15",
      "open": 30.899999618530273,
      "high": 33.400001525878906,
      "low": 30.860000610351562,
      "close": 32.91999816894531,
      "volume": 4974900
    },
    {
      "time": "2025-09-16",
      "open": 32.77000045776367,
      "high": 32.939998626708984,
      "low": 31.5,
      "close": 31.690000534057617,
      "volume": 2520600
    },
    {
      "time": "2025-09-17",
      "open": 31.510000228881836,
      "high": 33,
      "low": 31.18000030517578,
      "close": 32.36000061035156,
      "volume": 3265400
    },
    {
      "time": "2025-09-18",
      "open": 34.04999923706055,
      "high": 34.04999923706055,
      "low": 29.110000610351562,
      "close": 30.139999389648438,
      "volume": 4970500
    },
    {
      "time": "2025-09-19",
      "open": 30.389999389648438,
      "high": 30.600000381469727,
      "low": 29.360000610351562,
      "close": 29.610000610351562,
      "volume": 13409700
    },
    {
      "time": "2025-09-22",
      "open": 29.469999313354492,
      "high": 30.25,
      "low": 29.170000076293945,
      "close": 29.84000015258789,
      "volume": 2415300
    },
    {
      "time": "2025-09-23",
      "open": 29.829999923706055,
      "high": 31.43000030517578,
      "low": 29.559999465942383,
      "close": 29.799999237060547,
      "volume": 2784900
    },
    {
      "time": "2025-09-24",
      "open": 29.959999084472656,
      "high": 30.030000686645508,
      "low": 28.139999389648438,
      "close": 28.5,
      "volume": 2160100
    },
    {
      "time": "2025-09-25",
      "open": 27.829999923706055,
      "high": 28.940000534057617,
      "low": 27.610000610351562,
      "close": 28.799999237060547,
      "volume": 1801700
    },
    {
      "time": "2025-09-26",
      "open": 28.799999237060547,
      "high": 29.59000015258789,
      "low": 28.6200008392334,
      "close": 28.93000030517578,
      "volume": 1452200
    },
    {
      "time": "2025-09-29",
      "open": 29.43000030517578,
      "high": 29.43000030517578,
      "low": 28.31999969482422,
      "close": 28.40999984741211,
      "volume": 1699000
    },
    {
      "time": "2025-09-30",
      "open": 28.329999923706055,
      "high": 29.850000381469727,
      "low": 28.229999542236328,
      "close": 29.299999237060547,
      "volume": 2319300
    },
    {
      "time": "2025-10-01",
      "open": 27.959999084472656,
      "high": 29.920000076293945,
      "low": 26.100000381469727,
      "close": 29.31999969482422,
      "volume": 4222400
    },
    {
      "time": "2025-10-02",
      "open": 29.65999984741211,
      "high": 31.489999771118164,
      "low": 29.280000686645508,
      "close": 30.8799991607666,
      "volume": 2444200
    },
    {
      "time": "2025-10-03",
      "open": 30.8799991607666,
      "high": 32.22999954223633,
      "low": 30.34000015258789,
      "close": 32.060001373291016,
      "volume": 2648800
    },
    {
      "time": "2025-10-06",
      "open": 32.95000076293945,
      "high": 33.470001220703125,
      "low": 32.130001068115234,
      "close": 33.0099983215332,
      "volume": 2483300
    },
    {
      "time": "2025-10-07",
      "open": 33.119998931884766,
      "high": 33.20000076293945,
      "low": 30.93000030517578,
      "close": 31.290000915527344,
      "volume": 1961400
    },
    {
      "time": "2025-10-08",
      "open": 32.209999084472656,
      "high": 35.68000030517578,
      "low": 31.549999237060547,
      "close": 35.650001525878906,
      "volume": 4074700
    },
    {
      "time": "2025-10-09",
      "open": 35.97999954223633,
      "high": 36.20000076293945,
      "low": 34.459999084472656,
      "close": 35.52000045776367,
      "volume": 2791300
    },
    {
      "time": "2025-10-10",
      "open": 35.849998474121094,
      "high": 36.220001220703125,
      "low": 31.90999984741211,
      "close": 32.619998931884766,
      "volume": 2789800
    },
    {
      "time": "2025-10-13",
      "open": 34.59000015258789,
      "high": 35.029998779296875,
      "low": 33.70000076293945,
      "close": 34.70000076293945,
      "volume": 2088000
    },
    {
      "time": "2025-10-14",
      "open": 33.720001220703125,
      "high": 37.13999938964844,
      "low": 33.22999954223633,
      "close": 36.91999816894531,
      "volume": 2519500
    },
    {
      "time": "2025-10-15",
      "open": 37.75,
      "high": 38.66999816894531,
      "low": 35.97999954223633,
      "close": 36.4900016784668,
      "volume": 2559800
    },
    {
      "time": "2025-10-16",
      "open": 36.970001220703125,
      "high": 37.880001068115234,
      "low": 35.619998931884766,
      "close": 36.15999984741211,
      "volume": 2468000
    },
    {
      "time": "2025-10-17",
      "open": 34.84000015258789,
      "high": 35.88999938964844,
      "low": 34.47999954223633,
      "close": 35.689998626708984,
      "volume": 1778800
    },
    {
      "time": "2025-10-20",
      "open": 36.54999923706055,
      "high": 37.79999923706055,
      "low": 35.810001373291016,
      "close": 37.09000015258789,
      "volume": 2500300
    },
    {
      "time": "2025-10-21",
      "open": 36.849998474121094,
      "high": 37.41999816894531,
      "low": 36.029998779296875,
      "close": 36.68000030517578,
      "volume": 1800200
    },
    {
      "time": "2025-10-22",
      "open": 36.09000015258789,
      "high": 36.209999084472656,
      "low": 33.54999923706055,
      "close": 34.58000183105469,
      "volume": 2763300
    },
    {
      "time": "2025-10-23",
      "open": 34.650001525878906,
      "high": 37.41999816894531,
      "low": 34.58000183105469,
      "close": 37.349998474121094,
      "volume": 1581200
    },
    {
      "time": "2025-10-24",
      "open": 38.040000915527344,
      "high": 38.29999923706055,
      "low": 37.150001525878906,
      "close": 38.11000061035156,
      "volume": 1571900
    },
    {
      "time": "2025-10-27",
      "open": 38.790000915527344,
      "high": 39.130001068115234,
      "low": 37.66999816894531,
      "close": 39.130001068115234,
      "volume": 1813100
    },
    {
      "time": "2025-10-28",
      "open": 39,
      "high": 40.08000183105469,
      "low": 38.400001525878906,
      "close": 39.40999984741211,
      "volume": 2117500
    },
    {
      "time": "2025-10-29",
      "open": 39.79999923706055,
      "high": 40.099998474121094,
      "low": 37.970001220703125,
      "close": 39.16999816894531,
      "volume": 1961300
    },
    {
      "time": "2025-10-30",
      "open": 37.939998626708984,
      "high": 39.97999954223633,
      "low": 37.849998474121094,
      "close": 38.970001220703125,
      "volume": 3902600
    },
    {
      "time": "2025-10-31",
      "open": 38.91999816894531,
      "high": 40.470001220703125,
      "low": 38.7599983215332,
      "close": 39.81999969482422,
      "volume": 1775200
    },
    {
      "time": "2025-11-03",
      "open": 38.95000076293945,
      "high": 39,
      "low": 36.65999984741211,
      "close": 38.400001525878906,
      "volume": 2546200
    },
    {
      "time": "2025-11-04",
      "open": 35.93000030517578,
      "high": 38.59000015258789,
      "low": 35.650001525878906,
      "close": 37.13999938964844,
      "volume": 1680300
    },
    {
      "time": "2025-11-05",
      "open": 37.34000015258789,
      "high": 38.459999084472656,
      "low": 36.880001068115234,
      "close": 37.91999816894531,
      "volume": 1671600
    },
    {
      "time": "2025-11-06",
      "open": 37.029998779296875,
      "high": 37.81999969482422,
      "low": 35.279998779296875,
      "close": 35.4900016784668,
      "volume": 1713400
    },
    {
      "time": "2025-11-07",
      "open": 33.81999969482422,
      "high": 36.11000061035156,
      "low": 33.689998626708984,
      "close": 35.810001373291016,
      "volume": 2150100
    },
    {
      "time": "2025-11-10",
      "open": 41.88999938964844,
      "high": 43.59000015258789,
      "low": 36.4900016784668,
      "close": 36.97999954223633,
      "volume": 4523400
    },
    {
      "time": "2025-11-11",
      "open": 39,
      "high": 40.4900016784668,
      "low": 37.900001525878906,
      "close": 38.11000061035156,
      "volume": 3576600
    },
    {
      "time": "2025-11-12",
      "open": 38.08000183105469,
      "high": 39.099998474121094,
      "low": 37.119998931884766,
      "close": 37.52000045776367,
      "volume": 2555400
    },
    {
      "time": "2025-11-13",
      "open": 37,
      "high": 38,
      "low": 35.29999923706055,
      "close": 35.779998779296875,
      "volume": 2304900
    },
    {
      "time": "2025-11-14",
      "open": 34.2599983215332,
      "high": 36.779998779296875,
      "low": 34.20000076293945,
      "close": 36.060001373291016,
      "volume": 1364900
    },
    {
      "time": "2025-11-17",
      "open": 35.27000045776367,
      "high": 35.900001525878906,
      "low": 32.720001220703125,
      "close": 33.36000061035156,
      "volume": 2096700
    },
    {
      "time": "2025-11-18",
      "open": 32.75,
      "high": 35.86000061035156,
      "low": 32.38999938964844,
      "close": 35.27000045776367,
      "volume": 1736000
    },
    {
      "time": "2025-11-19",
      "open": 35.20000076293945,
      "high": 37.2400016784668,
      "low": 34.689998626708984,
      "close": 34.91999816894531,
      "volume": 2466500
    },
    {
      "time": "2025-11-20",
      "open": 35.79999923706055,
      "high": 35.93000030517578,
      "low": 30.239999771118164,
      "close": 30.459999084472656,
      "volume": 2816900
    },
    {
      "time": "2025-11-21",
      "open": 30.34000015258789,
      "high": 31.110000610351562,
      "low": 29.1299991607666,
      "close": 30.350000381469727,
      "volume": 3086400
    },
    {
      "time": "2025-11-24",
      "open": 30.299999237060547,
      "high": 32.5,
      "low": 30.09000015258789,
      "close": 32.34000015258789,
      "volume": 2400400
    },
    {
      "time": "2025-11-25",
      "open": 32.150001525878906,
      "high": 33.029998779296875,
      "low": 31.8700008392334,
      "close": 33.0099983215332,
      "volume": 1942500
    },
    {
      "time": "2025-11-26",
      "open": 33.33000183105469,
      "high": 35.900001525878906,
      "low": 32.93000030517578,
      "close": 34.869998931884766,
      "volume": 2747000
    },
    {
      "time": "2025-11-28",
      "open": 35.060001373291016,
      "high": 35.25,
      "low": 33.939998626708984,
      "close": 34.33000183105469,
      "volume": 786100
    },
    {
      "time": "2025-12-01",
      "open": 32.790000915527344,
      "high": 33.58000183105469,
      "low": 32.189998626708984,
      "close": 32.650001525878906,
      "volume": 1342100
    },
    {
      "time": "2025-12-02",
      "open": 33.18000030517578,
      "high": 33.72999954223633,
      "low": 32.689998626708984,
      "close": 33.56999969482422,
      "volume": 1167100
    },
    {
      "time": "2025-12-03",
      "open": 33.91999816894531,
      "high": 34.5,
      "low": 32.709999084472656,
      "close": 34.290000915527344,
      "volume": 1229300
    },
    {
      "time": "2025-12-04",
      "open": 34.15999984741211,
      "high": 36.09000015258789,
      "low": 34.060001373291016,
      "close": 35.13999938964844,
      "volume": 1145700
    },
    {
      "time": "2025-12-05",
      "open": 35.13999938964844,
      "high": 35.59000015258789,
      "low": 34.779998779296875,
      "close": 34.959999084472656,
      "volume": 961900
    },
    {
      "time": "2025-12-08",
      "open": 35.54999923706055,
      "high": 37.16999816894531,
      "low": 35.130001068115234,
      "close": 36.97999954223633,
      "volume": 1924000
    },
    {
      "time": "2025-12-09",
      "open": 36.529998779296875,
      "high": 37.11000061035156,
      "low": 35.40999984741211,
      "close": 36.119998931884766,
      "volume": 1181100
    },
    {
      "time": "2025-12-10",
      "open": 36.16999816894531,
      "high": 38.18000030517578,
      "low": 35.18000030517578,
      "close": 37.290000915527344,
      "volume": 1488800
    },
    {
      "time": "2025-12-11",
      "open": 37.59000015258789,
      "high": 38.65999984741211,
      "low": 36.470001220703125,
      "close": 38.27000045776367,
      "volume": 1390700
    },
    {
      "time": "2025-12-12",
      "open": 37.869998931884766,
      "high": 37.869998931884766,
      "low": 35.599998474121094,
      "close": 35.83000183105469,
      "volume": 1545700
    },
    {
      "time": "2025-12-15",
      "open": 36.2599983215332,
      "high": 36.529998779296875,
      "low": 33.650001525878906,
      "close": 35.36000061035156,
      "volume": 1854300
    },
    {
      "time": "2025-12-16",
      "open": 34.720001220703125,
      "high": 35.54999923706055,
      "low": 34.08000183105469,
      "close": 34.400001525878906,
      "volume": 1236400
    },
    {
      "time": "2025-12-17",
      "open": 34.56999969482422,
      "high": 34.939998626708984,
      "low": 32.08000183105469,
      "close": 32.16999816894531,
      "volume": 1648900
    },
    {
      "time": "2025-12-18",
      "open": 32.95000076293945,
      "high": 33.54999923706055,
      "low": 32.20000076293945,
      "close": 32.380001068115234,
      "volume": 1239900
    },
    {
      "time": "2025-12-19",
      "open": 32.63999938964844,
      "high": 34.08000183105469,
      "low": 32.060001373291016,
      "close": 33.810001373291016,
      "volume": 5223700
    },
    {
      "time": "2025-12-22",
      "open": 34.45000076293945,
      "high": 37.029998779296875,
      "low": 34.43000030517578,
      "close": 36.97999954223633,
      "volume": 1858600
    },
    {
      "time": "2025-12-23",
      "open": 36.779998779296875,
      "high": 37.459999084472656,
      "low": 35.709999084472656,
      "close": 35.88999938964844,
      "volume": 1370800
    },
    {
      "time": "2025-12-24",
      "open": 35.68000030517578,
      "high": 35.7599983215332,
      "low": 34.56999969482422,
      "close": 35.150001525878906,
      "volume": 647900
    },
    {
      "time": "2025-12-26",
      "open": 34.91999816894531,
      "high": 35.08000183105469,
      "low": 33.720001220703125,
      "close": 34.810001373291016,
      "volume": 838500
    },
    {
      "time": "2025-12-29",
      "open": 34.099998474121094,
      "high": 35.349998474121094,
      "low": 34.04999923706055,
      "close": 34.66999816894531,
      "volume": 855700
    },
    {
      "time": "2025-12-30",
      "open": 34.599998474121094,
      "high": 35.5099983215332,
      "low": 34.18000030517578,
      "close": 35.34000015258789,
      "volume": 1274300
    },
    {
      "time": "2025-12-31",
      "open": 35.45000076293945,
      "high": 35.58000183105469,
      "low": 34.099998474121094,
      "close": 34.459999084472656,
      "volume": 1846700
    },
    {
      "time": "2026-01-02",
      "open": 35.08000183105469,
      "high": 37.66999816894531,
      "low": 34.7599983215332,
      "close": 37.630001068115234,
      "volume": 1595000
    },
    {
      "time": "2026-01-05",
      "open": 38.0099983215332,
      "high": 38.790000915527344,
      "low": 37.279998779296875,
      "close": 38.5,
      "volume": 1357600
    },
    {
      "time": "2026-01-06",
      "open": 38.5,
      "high": 43.5099983215332,
      "low": 38.02000045776367,
      "close": 43.459999084472656,
      "volume": 2819200
    },
    {
      "time": "2026-01-07",
      "open": 42.7599983215332,
      "high": 42.7599983215332,
      "low": 37.70000076293945,
      "close": 37.720001220703125,
      "volume": 2527600
    },
    {
      "time": "2026-01-08",
      "open": 39.209999084472656,
      "high": 40.849998474121094,
      "low": 38.22999954223633,
      "close": 38.720001220703125,
      "volume": 1884200
    },
    {
      "time": "2026-01-09",
      "open": 38.59000015258789,
      "high": 40.91999816894531,
      "low": 38.5099983215332,
      "close": 40.810001373291016,
      "volume": 1329100
    },
    {
      "time": "2026-01-12",
      "open": 39.970001220703125,
      "high": 41.25,
      "low": 39.79999923706055,
      "close": 40.41999816894531,
      "volume": 1141700
    },
    {
      "time": "2026-01-13",
      "open": 41.5,
      "high": 42.95000076293945,
      "low": 40.9900016784668,
      "close": 41.619998931884766,
      "volume": 1785400
    },
    {
      "time": "2026-01-14",
      "open": 41.529998779296875,
      "high": 43.150001525878906,
      "low": 40.709999084472656,
      "close": 42.84000015258789,
      "volume": 2278200
    },
    {
      "time": "2026-01-15",
      "open": 43.5,
      "high": 45.400001525878906,
      "low": 42.869998931884766,
      "close": 44.11000061035156,
      "volume": 2270100
    },
    {
      "time": "2026-01-16",
      "open": 45.099998474121094,
      "high": 46.43000030517578,
      "low": 44.0099983215332,
      "close": 45.939998626708984,
      "volume": 2263200
    },
    {
      "time": "2026-01-20",
      "open": 43.880001068115234,
      "high": 45.529998779296875,
      "low": 41.5,
      "close": 41.91999816894531,
      "volume": 2308300
    },
    {
      "time": "2026-01-21",
      "open": 42.54999923706055,
      "high": 43.209999084472656,
      "low": 40.65999984741211,
      "close": 42.63999938964844,
      "volume": 1792000
    },
    {
      "time": "2026-01-22",
      "open": 43.7400016784668,
      "high": 44.56999969482422,
      "low": 42.66999816894531,
      "close": 44.22999954223633,
      "volume": 1512900
    },
    {
      "time": "2026-01-23",
      "open": 43.93000030517578,
      "high": 44.09000015258789,
      "low": 42.5,
      "close": 43.279998779296875,
      "volume": 1157400
    },
    {
      "time": "2026-01-26",
      "open": 42.68000030517578,
      "high": 43.59000015258789,
      "low": 42.040000915527344,
      "close": 42.75,
      "volume": 1424000
    },
    {
      "time": "2026-01-27",
      "open": 42.869998931884766,
      "high": 45.11000061035156,
      "low": 42.869998931884766,
      "close": 45.040000915527344,
      "volume": 1472600
    },
    {
      "time": "2026-01-28",
      "open": 45.630001068115234,
      "high": 48.900001525878906,
      "low": 45.59000015258789,
      "close": 47.58000183105469,
      "volume": 2275900
    },
    {
      "time": "2026-01-29",
      "open": 48.11000061035156,
      "high": 49.68000030517578,
      "low": 45.150001525878906,
      "close": 46.22999954223633,
      "volume": 1620400
    },
    {
      "time": "2026-01-30",
      "open": 45.5,
      "high": 48.560001373291016,
      "low": 44.400001525878906,
      "close": 45.16999816894531,
      "volume": 2138000
    },
    {
      "time": "2026-02-02",
      "open": 44.25,
      "high": 47.310001373291016,
      "low": 43.599998474121094,
      "close": 43.75,
      "volume": 2272900
    },
    {
      "time": "2026-02-03",
      "open": 44.75,
      "high": 45.38999938964844,
      "low": 42.70000076293945,
      "close": 44.029998779296875,
      "volume": 1764400
    },
    {
      "time": "2026-02-04",
      "open": 42.75,
      "high": 44.2400016784668,
      "low": 38.33000183105469,
      "close": 39.68000030517578,
      "volume": 2587400
    },
    {
      "time": "2026-02-05",
      "open": 38.900001525878906,
      "high": 39.630001068115234,
      "low": 36.709999084472656,
      "close": 37.439998626708984,
      "volume": 2668100
    },
    {
      "time": "2026-02-06",
      "open": 41.290000915527344,
      "high": 42.310001373291016,
      "low": 38.939998626708984,
      "close": 41.70000076293945,
      "volume": 2836000
    },
    {
      "time": "2026-02-09",
      "open": 41.97999954223633,
      "high": 47.41999816894531,
      "low": 41.70000076293945,
      "close": 46.279998779296875,
      "volume": 2163300
    },
    {
      "time": "2026-02-10",
      "open": 45.66999816894531,
      "high": 46.33000183105469,
      "low": 43.97999954223633,
      "close": 45,
      "volume": 1621400
    },
    {
      "time": "2026-02-11",
      "open": 46.41999816894531,
      "high": 47.97999954223633,
      "low": 43.91999816894531,
      "close": 45.33000183105469,
      "volume": 1710000
    },
    {
      "time": "2026-02-12",
      "open": 45.689998626708984,
      "high": 46.75,
      "low": 43.869998931884766,
      "close": 46.630001068115234,
      "volume": 2301800
    },
    {
      "time": "2026-02-13",
      "open": 47.470001220703125,
      "high": 49.5,
      "low": 45.5,
      "close": 48.849998474121094,
      "volume": 2252700
    },
    {
      "time": "2026-02-17",
      "open": 47.83000183105469,
      "high": 48.459999084472656,
      "low": 44.2400016784668,
      "close": 46.220001220703125,
      "volume": 1627100
    },
    {
      "time": "2026-02-18",
      "open": 46.220001220703125,
      "high": 47.349998474121094,
      "low": 45.560001373291016,
      "close": 45.970001220703125,
      "volume": 1043200
    },
    {
      "time": "2026-02-19",
      "open": 45.400001525878906,
      "high": 46.7599983215332,
      "low": 44.40999984741211,
      "close": 45.84000015258789,
      "volume": 998800
    },
    {
      "time": "2026-02-20",
      "open": 45.470001220703125,
      "high": 47.04999923706055,
      "low": 45.0099983215332,
      "close": 46.5,
      "volume": 1804900
    },
    {
      "time": "2026-02-23",
      "open": 45.43000030517578,
      "high": 45.5,
      "low": 44.150001525878906,
      "close": 45.22999954223633,
      "volume": 1066900
    },
    {
      "time": "2026-02-24",
      "open": 45.22999954223633,
      "high": 48.349998474121094,
      "low": 44.79999923706055,
      "close": 47.91999816894531,
      "volume": 1554000
    },
    {
      "time": "2026-02-25",
      "open": 48.75,
      "high": 50.2400016784668,
      "low": 46.5,
      "close": 47.65999984741211,
      "volume": 1293800
    },
    {
      "time": "2026-02-26",
      "open": 47.5,
      "high": 47.5,
      "low": 45.04999923706055,
      "close": 46.06999969482422,
      "volume": 1074100
    },
    {
      "time": "2026-02-27",
      "open": 45.52000045776367,
      "high": 46.279998779296875,
      "low": 44.439998626708984,
      "close": 45.779998779296875,
      "volume": 1027600
    },
    {
      "time": "2026-03-02",
      "open": 44.59000015258789,
      "high": 48.93000030517578,
      "low": 44.04999923706055,
      "close": 47.2400016784668,
      "volume": 1359100
    },
    {
      "time": "2026-03-03",
      "open": 45.13999938964844,
      "high": 46.83000183105469,
      "low": 44.130001068115234,
      "close": 45.81999969482422,
      "volume": 1262100
    },
    {
      "time": "2026-03-04",
      "open": 46.880001068115234,
      "high": 48.5,
      "low": 45.75,
      "close": 47.84000015258789,
      "volume": 1255900
    },
    {
      "time": "2026-03-05",
      "open": 46.369998931884766,
      "high": 47.11000061035156,
      "low": 44.209999084472656,
      "close": 45.529998779296875,
      "volume": 1345100
    },
    {
      "time": "2026-03-06",
      "open": 43.59000015258789,
      "high": 45.77000045776367,
      "low": 42.86000061035156,
      "close": 43.790000915527344,
      "volume": 1008100
    },
    {
      "time": "2026-03-09",
      "open": 42.65999984741211,
      "high": 46.150001525878906,
      "low": 41.66999816894531,
      "close": 45.97999954223633,
      "volume": 1297900
    },
    {
      "time": "2026-03-10",
      "open": 45.97999954223633,
      "high": 46.88999938964844,
      "low": 45.5,
      "close": 46.310001373291016,
      "volume": 968000
    },
    {
      "time": "2026-03-11",
      "open": 45.130001068115234,
      "high": 46.58000183105469,
      "low": 44.5099983215332,
      "close": 46.38999938964844,
      "volume": 1294500
    },
    {
      "time": "2026-03-12",
      "open": 45.61000061035156,
      "high": 47.849998474121094,
      "low": 44.619998931884766,
      "close": 46.5099983215332,
      "volume": 1721900
    },
    {
      "time": "2026-03-13",
      "open": 46.779998779296875,
      "high": 48.97999954223633,
      "low": 45.09000015258789,
      "close": 46.13999938964844,
      "volume": 1188900
    },
    {
      "time": "2026-03-16",
      "open": 46.83000183105469,
      "high": 48.5,
      "low": 46.08000183105469,
      "close": 47.529998779296875,
      "volume": 1904100
    },
    {
      "time": "2026-03-17",
      "open": 47.470001220703125,
      "high": 50.70000076293945,
      "low": 47.439998626708984,
      "close": 50.18000030517578,
      "volume": 2151400
    },
    {
      "time": "2026-03-18",
      "open": 50.2400016784668,
      "high": 51,
      "low": 48.439998626708984,
      "close": 48.59000015258789,
      "volume": 1550000
    },
    {
      "time": "2026-03-19",
      "open": 47.130001068115234,
      "high": 52.70000076293945,
      "low": 46.4900016784668,
      "close": 52.119998931884766,
      "volume": 2528900
    },
    {
      "time": "2026-03-20",
      "open": 52,
      "high": 52.400001525878906,
      "low": 46.060001373291016,
      "close": 46.38999938964844,
      "volume": 4677100
    },
    {
      "time": "2026-03-23",
      "open": 46.369998931884766,
      "high": 49.79999923706055,
      "low": 46.06999969482422,
      "close": 49.15999984741211,
      "volume": 1672200
    },
    {
      "time": "2026-03-24",
      "open": 48.59000015258789,
      "high": 49.959999084472656,
      "low": 47.36000061035156,
      "close": 48.099998474121094,
      "volume": 1568800
    },
    {
      "time": "2026-03-25",
      "open": 48.84000015258789,
      "high": 51.31999969482422,
      "low": 48.65999984741211,
      "close": 49.959999084472656,
      "volume": 2415200
    },
    {
      "time": "2026-03-26",
      "open": 48.5,
      "high": 50.099998474121094,
      "low": 47.5099983215332,
      "close": 47.83000183105469,
      "volume": 1475900
    },
    {
      "time": "2026-03-27",
      "open": 47.689998626708984,
      "high": 48.880001068115234,
      "low": 45.79999923706055,
      "close": 46.58000183105469,
      "volume": 1272300
    },
    {
      "time": "2026-03-30",
      "open": 47.5,
      "high": 47.709999084472656,
      "low": 43.40999984741211,
      "close": 43.720001220703125,
      "volume": 1433800
    },
    {
      "time": "2026-03-31",
      "open": 44.130001068115234,
      "high": 46.810001373291016,
      "low": 43.720001220703125,
      "close": 45.79999923706055,
      "volume": 1729400
    },
    {
      "time": "2026-04-01",
      "open": 47.709999084472656,
      "high": 48.33000183105469,
      "low": 44.900001525878906,
      "close": 45.22999954223633,
      "volume": 1654500
    },
    {
      "time": "2026-04-02",
      "open": 43.13999938964844,
      "high": 53.97999954223633,
      "low": 43.02000045776367,
      "close": 53.689998626708984,
      "volume": 3356200
    },
    {
      "time": "2026-04-06",
      "open": 52.97999954223633,
      "high": 54.5,
      "low": 51.25,
      "close": 52.099998474121094,
      "volume": 1459100
    },
    {
      "time": "2026-04-07",
      "open": 51.86000061035156,
      "high": 54.5099983215332,
      "low": 51.060001373291016,
      "close": 53.880001068115234,
      "volume": 1521600
    },
    {
      "time": "2026-04-08",
      "open": 57.290000915527344,
      "high": 59.189998626708984,
      "low": 54.43000030517578,
      "close": 56.33000183105469,
      "volume": 2102900
    },
    {
      "time": "2026-04-09",
      "open": 56.189998626708984,
      "high": 57.25,
      "low": 55,
      "close": 55.38999938964844,
      "volume": 1072900
    },
    {
      "time": "2026-04-10",
      "open": 56,
      "high": 56.61000061035156,
      "low": 54.11000061035156,
      "close": 56.25,
      "volume": 1102000
    },
    {
      "time": "2026-04-13",
      "open": 55.93000030517578,
      "high": 57.369998931884766,
      "low": 55.11000061035156,
      "close": 56.54999923706055,
      "volume": 986800
    },
    {
      "time": "2026-04-14",
      "open": 58.86000061035156,
      "high": 59.18000030517578,
      "low": 56.279998779296875,
      "close": 56.97999954223633,
      "volume": 1154800
    },
    {
      "time": "2026-04-15",
      "open": 57.75,
      "high": 59.95000076293945,
      "low": 56.59000015258789,
      "close": 59.91999816894531,
      "volume": 1953900
    },
    {
      "time": "2026-04-16",
      "open": 59.91999816894531,
      "high": 61.779998779296875,
      "low": 59.279998779296875,
      "close": 61.22999954223633,
      "volume": 1497000
    },
    {
      "time": "2026-04-17",
      "open": 62.33000183105469,
      "high": 64.45999908447266,
      "low": 61.36000061035156,
      "close": 62.849998474121094,
      "volume": 1849000
    },
    {
      "time": "2026-04-20",
      "open": 62.849998474121094,
      "high": 64.91999816894531,
      "low": 62.40999984741211,
      "close": 64.08000183105469,
      "volume": 1425400
    },
    {
      "time": "2026-04-21",
      "open": 64.61000061035156,
      "high": 64.9800033569336,
      "low": 62.2599983215332,
      "close": 62.529998779296875,
      "volume": 1233900
    },
    {
      "time": "2026-04-22",
      "open": 63.849998474121094,
      "high": 64.87000274658203,
      "low": 61.09000015258789,
      "close": 63.08000183105469,
      "volume": 1204800
    },
    {
      "time": "2026-04-23",
      "open": 62.52000045776367,
      "high": 63.869998931884766,
      "low": 60.83000183105469,
      "close": 62.58000183105469,
      "volume": 1122900
    },
    {
      "time": "2026-04-24",
      "open": 63.599998474121094,
      "high": 63.880001068115234,
      "low": 60.58000183105469,
      "close": 61.9900016784668,
      "volume": 1359400
    },
    {
      "time": "2026-04-27",
      "open": 62.209999084472656,
      "high": 62.38999938964844,
      "low": 57.79999923706055,
      "close": 58.65999984741211,
      "volume": 1633900
    },
    {
      "time": "2026-04-28",
      "open": 57.9900016784668,
      "high": 58.81999969482422,
      "low": 56.619998931884766,
      "close": 58.060001373291016,
      "volume": 1545600
    },
    {
      "time": "2026-04-29",
      "open": 58.45000076293945,
      "high": 59.290000915527344,
      "low": 56.630001068115234,
      "close": 59.279998779296875,
      "volume": 1961700
    },
    {
      "time": "2026-04-30",
      "open": 60.20000076293945,
      "high": 65.9800033569336,
      "low": 60.16999816894531,
      "close": 65.91000366210938,
      "volume": 2596200
    },
    {
      "time": "2026-05-01",
      "open": 66.62000274658203,
      "high": 66.75,
      "low": 64.11000061035156,
      "close": 65.12000274658203,
      "volume": 1250900
    },
    {
      "time": "2026-05-04",
      "open": 63.70000076293945,
      "high": 64.55999755859375,
      "low": 62.70000076293945,
      "close": 63.81999969482422,
      "volume": 871900
    },
    {
      "time": "2026-05-05",
      "open": 64.88999938964844,
      "high": 66.01000213623047,
      "low": 64.01000213623047,
      "close": 65.56999969482422,
      "volume": 754700
    },
    {
      "time": "2026-05-06",
      "open": 66.06999969482422,
      "high": 67.4800033569336,
      "low": 65.1500015258789,
      "close": 67.30000305175781,
      "volume": 1299200
    },
    {
      "time": "2026-05-07",
      "open": 67.97000122070312,
      "high": 68.91999816894531,
      "low": 64.7300033569336,
      "close": 66.33000183105469,
      "volume": 1768800
    },
    {
      "time": "2026-05-08",
      "open": 67.3499984741211,
      "high": 70.3499984741211,
      "low": 67.0999984741211,
      "close": 70.01000213623047,
      "volume": 1538700
    },
    {
      "time": "2026-05-11",
      "open": 71.18000030517578,
      "high": 74.25,
      "low": 71.18000030517578,
      "close": 73.06999969482422,
      "volume": 1946500
    },
    {
      "time": "2026-05-12",
      "open": 71.7300033569336,
      "high": 72.23999786376953,
      "low": 67.83000183105469,
      "close": 70.98999786376953,
      "volume": 1391000
    },
    {
      "time": "2026-05-13",
      "open": 71.88999938964844,
      "high": 72.41999816894531,
      "low": 69.62999725341797,
      "close": 70.58000183105469,
      "volume": 1275900
    },
    {
      "time": "2026-05-14",
      "open": 72.02999877929688,
      "high": 75.13999938964844,
      "low": 71.73999786376953,
      "close": 74.30000305175781,
      "volume": 1592300
    },
    {
      "time": "2026-05-15",
      "open": 71.51000213623047,
      "high": 71.95999908447266,
      "low": 69.23999786376953,
      "close": 69.5,
      "volume": 1624900
    },
    {
      "time": "2026-05-18",
      "open": 71.43000030517578,
      "high": 73.4000015258789,
      "low": 69.25,
      "close": 71.5199966430664,
      "volume": 2571500
    },
    {
      "time": "2026-05-19",
      "open": 70.3499984741211,
      "high": 71.68000030517578,
      "low": 67.19999694824219,
      "close": 70.94999694824219,
      "volume": 2456600
    },
    {
      "time": "2026-05-20",
      "open": 72.16000366210938,
      "high": 75.72000122070312,
      "low": 71.69000244140625,
      "close": 75.2699966430664,
      "volume": 3122000
    },
    {
      "time": "2026-05-21",
      "open": 74.2699966430664,
      "high": 77.76000213623047,
      "low": 69.75,
      "close": 70.76000213623047,
      "volume": 2813100
    },
    {
      "time": "2026-05-22",
      "open": 72.0999984741211,
      "high": 77.25,
      "low": 72.0999984741211,
      "close": 74.55999755859375,
      "volume": 2293600
    },
    {
      "time": "2026-05-26",
      "open": 79,
      "high": 83.25,
      "low": 76.5,
      "close": 81.4000015258789,
      "volume": 2582000
    },
    {
      "time": "2026-05-27",
      "open": 82.25,
      "high": 87.4800033569336,
      "low": 79.06999969482422,
      "close": 85.56999969482422,
      "volume": 3085600
    },
    {
      "time": "2026-05-28",
      "open": 85.47000122070312,
      "high": 89.79000091552734,
      "low": 84.98999786376953,
      "close": 86.69000244140625,
      "volume": 3841100
    },
    {
      "time": "2026-05-29",
      "open": 76.97000122070312,
      "high": 83.98999786376953,
      "low": 75.5,
      "close": 80.62000274658203,
      "volume": 4777400
    },
    {
      "time": "2026-06-01",
      "open": 80.73999786376953,
      "high": 80.73999786376953,
      "low": 71.0199966430664,
      "close": 72.86000061035156,
      "volume": 4227800
    },
    {
      "time": "2026-06-02",
      "open": 73.36000061035156,
      "high": 74.44999694824219,
      "low": 72.29000091552734,
      "close": 72.61000061035156,
      "volume": 2757400
    },
    {
      "time": "2026-06-03",
      "open": 71.43000030517578,
      "high": 75.75,
      "low": 69.27999877929688,
      "close": 69.62000274658203,
      "volume": 3490000
    },
    {
      "time": "2026-06-04",
      "open": 68,
      "high": 74.43000030517578,
      "low": 66.83999633789062,
      "close": 72.93000030517578,
      "volume": 2185800
    },
    {
      "time": "2026-06-05",
      "open": 71.41999816894531,
      "high": 71.41999816894531,
      "low": 65.76000213623047,
      "close": 67.18000030517578,
      "volume": 2557500
    },
    {
      "time": "2026-06-08",
      "open": 69.16999816894531,
      "high": 69.16999816894531,
      "low": 63.119998931884766,
      "close": 65.4800033569336,
      "volume": 4305900
    },
    {
      "time": "2026-06-09",
      "open": 66.83999633789062,
      "high": 68.4000015258789,
      "low": 61.04999923706055,
      "close": 63.939998626708984,
      "volume": 2746700
    },
    {
      "time": "2026-06-10",
      "open": 63.41999816894531,
      "high": 64.2300033569336,
      "low": 61.119998931884766,
      "close": 61.5,
      "volume": 3090600
    },
    {
      "time": "2026-06-11",
      "open": 62.880001068115234,
      "high": 72.88999938964844,
      "low": 62.22999954223633,
      "close": 72.70999908447266,
      "volume": 3590900
    },
    {
      "time": "2026-06-12",
      "open": 75.37999725341797,
      "high": 75.56999969482422,
      "low": 68.88999938964844,
      "close": 70.16999816894531,
      "volume": 3630800
    },
    {
      "time": "2026-06-15",
      "open": 73,
      "high": 73.95999908447266,
      "low": 64.87999725341797,
      "close": 65.87000274658203,
      "volume": 3458300
    },
    {
      "time": "2026-06-16",
      "open": 65.55999755859375,
      "high": 65.69999694824219,
      "low": 61.29999923706055,
      "close": 62.45000076293945,
      "volume": 3324600
    },
    {
      "time": "2026-06-17",
      "open": 62.650001525878906,
      "high": 66.01000213623047,
      "low": 62.130001068115234,
      "close": 64.55000305175781,
      "volume": 2451200
    },
    {
      "time": "2026-06-18",
      "open": 66.63999938964844,
      "high": 67.43000030517578,
      "low": 62.5099983215332,
      "close": 64.12999725341797,
      "volume": 3640100
    },
    {
      "time": "2026-06-22",
      "open": 63.66999816894531,
      "high": 65.37999725341797,
      "low": 61.099998474121094,
      "close": 64.2300033569336,
      "volume": 2743700
    },
    {
      "time": "2026-06-23",
      "open": 61.65999984741211,
      "high": 65.29000091552734,
      "low": 61.5,
      "close": 63.880001068115234,
      "volume": 1837800
    },
    {
      "time": "2026-06-24",
      "open": 63.29999923706055,
      "high": 63.900001525878906,
      "low": 61.349998474121094,
      "close": 62.22999954223633,
      "volume": 1967200
    },
    {
      "time": "2026-06-25",
      "open": 63.15999984741211,
      "high": 63.45000076293945,
      "low": 58.40999984741211,
      "close": 60,
      "volume": 2329500
    },
    {
      "time": "2026-06-26",
      "open": 59.130001068115234,
      "high": 62.88999938964844,
      "low": 58.630001068115234,
      "close": 61.95000076293945,
      "volume": 4901800
    },
    {
      "time": "2026-06-29",
      "open": 67.38999938964844,
      "high": 77.38999938964844,
      "low": 66.2699966430664,
      "close": 76.69000244140625,
      "volume": 4666100
    },
    {
      "time": "2026-06-30",
      "open": 76.43000030517578,
      "high": 89.94999694824219,
      "low": 76.13999938964844,
      "close": 89.80999755859375,
      "volume": 6421900
    },
    {
      "time": "2026-07-01",
      "open": 88.97000122070312,
      "high": 93.02999877929688,
      "low": 82.19999694824219,
      "close": 83.0199966430664,
      "volume": 7082700
    },
    {
      "time": "2026-07-02",
      "open": 83.04000091552734,
      "high": 88,
      "low": 79.80000305175781,
      "close": 83.05999755859375,
      "volume": 2438600
    },
    {
      "time": "2026-07-06",
      "open": 85.43000030517578,
      "high": 90.30000305175781,
      "low": 83.12999725341797,
      "close": 83.80000305175781,
      "volume": 2326000
    },
    {
      "time": "2026-07-07",
      "open": 81.51000213623047,
      "high": 83.13999938964844,
      "low": 76.20999908447266,
      "close": 76.72000122070312,
      "volume": 2183600
    },
    {
      "time": "2026-07-08",
      "open": 74.58000183105469,
      "high": 77.75,
      "low": 73.08999633789062,
      "close": 74,
      "volume": 1775300
    },
    {
      "time": "2026-07-09",
      "open": 76.33000183105469,
      "high": 77.0199966430664,
      "low": 69.48999786376953,
      "close": 70.38999938964844,
      "volume": 3145700
    },
    {
      "time": "2026-07-10",
      "open": 70.29000091552734,
      "high": 75.31999969482422,
      "low": 68.91000366210938,
      "close": 73.55999755859375,
      "volume": 2437700
    },
    {
      "time": "2026-07-13",
      "open": 72,
      "high": 72.56999969482422,
      "low": 67.83999633789062,
      "close": 69.54000091552734,
      "volume": 2648900
    },
    {
      "time": "2026-07-14",
      "open": 71.88999938964844,
      "high": 72.41999816894531,
      "low": 69.31999969482422,
      "close": 69.83999633789062,
      "volume": 1635100
    },
    {
      "time": "2026-07-15",
      "open": 70.52999877929688,
      "high": 71.30999755859375,
      "low": 66.81999969482422,
      "close": 70.44000244140625,
      "volume": 1711900
    },
    {
      "time": "2026-07-16",
      "open": 68.26000213623047,
      "high": 69.7699966430664,
      "low": 66.5999984741211,
      "close": 68.70999908447266,
      "volume": 2742600
    },
    {
      "time": "2026-07-17",
      "open": 65.66999816894531,
      "high": 73.7699966430664,
      "low": 65.45999908447266,
      "close": 71.4800033569336,
      "volume": 3650300
    },
    {
      "time": "2026-07-20",
      "open": 70.80000305175781,
      "high": 74.0999984741211,
      "low": 69.20999908447266,
      "close": 69.51000213623047,
      "volume": 1677000
    },
    {
      "time": "2026-07-21",
      "open": 71.37000274658203,
      "high": 73.95999908447266,
      "low": 69.91999816894531,
      "close": 73.69000244140625,
      "volume": 1728200
    },
    {
      "time": "2026-07-22",
      "open": 73.45999908447266,
      "high": 76.2300033569336,
      "low": 73,
      "close": 74.37000274658203,
      "volume": 1603000
    },
    {
      "time": "2026-07-23",
      "open": 72.83999633789062,
      "high": 76.16999816894531,
      "low": 72.38999938964844,
      "close": 74.2699966430664,
      "volume": 1416200
    },
    {
      "time": "2026-07-24",
      "open": 74.5999984741211,
      "high": 74.72129821777344,
      "low": 70.17500305175781,
      "close": 71.69999694824219,
      "volume": 1686696
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 27.260399951934815
    },
    {
      "time": "2025-10-06",
      "value": 27.626799926757812
    },
    {
      "time": "2025-10-07",
      "value": 27.955399951934815
    },
    {
      "time": "2025-10-08",
      "value": 28.374599990844725
    },
    {
      "time": "2025-10-09",
      "value": 28.774599990844727
    },
    {
      "time": "2025-10-10",
      "value": 29.098399963378906
    },
    {
      "time": "2025-10-13",
      "value": 29.460799980163575
    },
    {
      "time": "2025-10-14",
      "value": 29.79359992980957
    },
    {
      "time": "2025-10-15",
      "value": 30.09759994506836
    },
    {
      "time": "2025-10-16",
      "value": 30.26439994812012
    },
    {
      "time": "2025-10-17",
      "value": 30.453799934387206
    },
    {
      "time": "2025-10-20",
      "value": 30.683199920654296
    },
    {
      "time": "2025-10-21",
      "value": 30.9057999420166
    },
    {
      "time": "2025-10-22",
      "value": 31.08199996948242
    },
    {
      "time": "2025-10-23",
      "value": 31.27919994354248
    },
    {
      "time": "2025-10-24",
      "value": 31.49439994812012
    },
    {
      "time": "2025-10-27",
      "value": 31.734999961853028
    },
    {
      "time": "2025-10-28",
      "value": 31.9753999710083
    },
    {
      "time": "2025-10-29",
      "value": 32.23719993591308
    },
    {
      "time": "2025-10-30",
      "value": 32.49719997406006
    },
    {
      "time": "2025-10-31",
      "value": 32.761199951171875
    },
    {
      "time": "2025-11-03",
      "value": 32.97059997558594
    },
    {
      "time": "2025-11-04",
      "value": 33.149199981689456
    },
    {
      "time": "2025-11-05",
      "value": 33.29159996032715
    },
    {
      "time": "2025-11-06",
      "value": 33.351399993896486
    },
    {
      "time": "2025-11-07",
      "value": 33.41700004577637
    },
    {
      "time": "2025-11-10",
      "value": 33.51
    },
    {
      "time": "2025-11-11",
      "value": 33.65180000305176
    },
    {
      "time": "2025-11-12",
      "value": 33.81220001220703
    },
    {
      "time": "2025-11-13",
      "value": 33.925799980163575
    },
    {
      "time": "2025-11-14",
      "value": 34.05400001525879
    },
    {
      "time": "2025-11-17",
      "value": 34.11920001983643
    },
    {
      "time": "2025-11-18",
      "value": 34.20720001220703
    },
    {
      "time": "2025-11-19",
      "value": 34.32279998779297
    },
    {
      "time": "2025-11-20",
      "value": 34.29379997253418
    },
    {
      "time": "2025-11-21",
      "value": 34.289799995422364
    },
    {
      "time": "2025-11-24",
      "value": 34.27820003509522
    },
    {
      "time": "2025-11-25",
      "value": 34.30459999084473
    },
    {
      "time": "2025-11-26",
      "value": 34.35479995727539
    },
    {
      "time": "2025-11-28",
      "value": 34.43860000610351
    },
    {
      "time": "2025-12-01",
      "value": 34.499400024414065
    },
    {
      "time": "2025-12-02",
      "value": 34.57400001525879
    },
    {
      "time": "2025-12-03",
      "value": 34.66380004882812
    },
    {
      "time": "2025-12-04",
      "value": 34.79660003662109
    },
    {
      "time": "2025-12-05",
      "value": 34.91980003356934
    },
    {
      "time": "2025-12-08",
      "value": 35.08080001831055
    },
    {
      "time": "2025-12-09",
      "value": 35.235
    },
    {
      "time": "2025-12-10",
      "value": 35.39480003356934
    },
    {
      "time": "2025-12-11",
      "value": 35.573800048828126
    },
    {
      "time": "2025-12-12",
      "value": 35.672800102233886
    },
    {
      "time": "2025-12-15",
      "value": 35.7388000869751
    },
    {
      "time": "2025-12-16",
      "value": 35.766600151062015
    },
    {
      "time": "2025-12-17",
      "value": 35.78420009613037
    },
    {
      "time": "2025-12-18",
      "value": 35.7188000869751
    },
    {
      "time": "2025-12-19",
      "value": 35.68460010528565
    },
    {
      "time": "2025-12-22",
      "value": 35.771800117492674
    },
    {
      "time": "2025-12-23",
      "value": 35.79560009002685
    },
    {
      "time": "2025-12-24",
      "value": 35.76020015716553
    },
    {
      "time": "2025-12-26",
      "value": 35.72660015106201
    },
    {
      "time": "2025-12-29",
      "value": 35.69680011749268
    },
    {
      "time": "2025-12-30",
      "value": 35.68980014801026
    },
    {
      "time": "2025-12-31",
      "value": 35.63720012664795
    },
    {
      "time": "2026-01-02",
      "value": 35.65620014190674
    },
    {
      "time": "2026-01-05",
      "value": 35.734600105285644
    },
    {
      "time": "2026-01-06",
      "value": 35.856800117492675
    },
    {
      "time": "2026-01-07",
      "value": 35.849000129699704
    },
    {
      "time": "2026-01-08",
      "value": 35.84080013275147
    },
    {
      "time": "2026-01-09",
      "value": 35.86880016326904
    },
    {
      "time": "2026-01-12",
      "value": 35.89380016326904
    },
    {
      "time": "2026-01-13",
      "value": 35.94680011749268
    },
    {
      "time": "2026-01-14",
      "value": 36.00720012664795
    },
    {
      "time": "2026-01-15",
      "value": 36.121400108337404
    },
    {
      "time": "2026-01-16",
      "value": 36.297400093078615
    },
    {
      "time": "2026-01-20",
      "value": 36.37740009307861
    },
    {
      "time": "2026-01-21",
      "value": 36.520400047302246
    },
    {
      "time": "2026-01-22",
      "value": 36.68880001068115
    },
    {
      "time": "2026-01-23",
      "value": 36.81479999542236
    },
    {
      "time": "2026-01-26",
      "value": 36.907599983215334
    },
    {
      "time": "2026-01-27",
      "value": 37.057999992370604
    },
    {
      "time": "2026-01-28",
      "value": 37.29400005340576
    },
    {
      "time": "2026-01-29",
      "value": 37.49740001678467
    },
    {
      "time": "2026-01-30",
      "value": 37.73359996795654
    },
    {
      "time": "2026-02-02",
      "value": 37.90319995880127
    },
    {
      "time": "2026-02-03",
      "value": 38.0853999710083
    },
    {
      "time": "2026-02-04",
      "value": 38.26979999542236
    },
    {
      "time": "2026-02-05",
      "value": 38.41159996032715
    },
    {
      "time": "2026-02-06",
      "value": 38.59879997253418
    },
    {
      "time": "2026-02-09",
      "value": 38.86419998168945
    },
    {
      "time": "2026-02-10",
      "value": 39.06680000305176
    },
    {
      "time": "2026-02-11",
      "value": 39.28680000305176
    },
    {
      "time": "2026-02-12",
      "value": 39.56639999389648
    },
    {
      "time": "2026-02-13",
      "value": 39.871999969482424
    },
    {
      "time": "2026-02-17",
      "value": 40.110599975585934
    },
    {
      "time": "2026-02-18",
      "value": 40.32720001220703
    },
    {
      "time": "2026-02-19",
      "value": 40.54480003356934
    },
    {
      "time": "2026-02-20",
      "value": 40.73520004272461
    },
    {
      "time": "2026-02-23",
      "value": 40.91740005493164
    },
    {
      "time": "2026-02-24",
      "value": 41.13
    },
    {
      "time": "2026-02-25",
      "value": 41.31779998779297
    },
    {
      "time": "2026-02-26",
      "value": 41.52259994506836
    },
    {
      "time": "2026-02-27",
      "value": 41.73099990844727
    },
    {
      "time": "2026-03-02",
      "value": 41.987799911499025
    },
    {
      "time": "2026-03-03",
      "value": 42.260799942016604
    },
    {
      "time": "2026-03-04",
      "value": 42.56999992370606
    },
    {
      "time": "2026-03-05",
      "value": 42.80439987182617
    },
    {
      "time": "2026-03-06",
      "value": 42.94059989929199
    },
    {
      "time": "2026-03-09",
      "value": 43.14239990234375
    },
    {
      "time": "2026-03-10",
      "value": 43.36559989929199
    },
    {
      "time": "2026-03-11",
      "value": 43.59719985961914
    },
    {
      "time": "2026-03-12",
      "value": 43.8339998626709
    },
    {
      "time": "2026-03-13",
      "value": 44.04999984741211
    },
    {
      "time": "2026-03-16",
      "value": 44.31139984130859
    },
    {
      "time": "2026-03-17",
      "value": 44.562399826049806
    },
    {
      "time": "2026-03-18",
      "value": 44.764199829101564
    },
    {
      "time": "2026-03-19",
      "value": 44.937399826049806
    },
    {
      "time": "2026-03-20",
      "value": 45.11079978942871
    },
    {
      "time": "2026-03-23",
      "value": 45.31959976196289
    },
    {
      "time": "2026-03-24",
      "value": 45.46539970397949
    },
    {
      "time": "2026-03-25",
      "value": 45.65619972229004
    },
    {
      "time": "2026-03-26",
      "value": 45.780399780273434
    },
    {
      "time": "2026-03-27",
      "value": 45.85519981384277
    },
    {
      "time": "2026-03-30",
      "value": 45.8473998260498
    },
    {
      "time": "2026-03-31",
      "value": 45.84459983825683
    },
    {
      "time": "2026-04-01",
      "value": 45.91079986572266
    },
    {
      "time": "2026-04-02",
      "value": 46.131799850463864
    },
    {
      "time": "2026-04-06",
      "value": 46.28919982910156
    },
    {
      "time": "2026-04-07",
      "value": 46.501199874877926
    },
    {
      "time": "2026-04-08",
      "value": 46.77279991149902
    },
    {
      "time": "2026-04-09",
      "value": 46.979799880981446
    },
    {
      "time": "2026-04-10",
      "value": 47.15319984436035
    },
    {
      "time": "2026-04-13",
      "value": 47.359599838256834
    },
    {
      "time": "2026-04-14",
      "value": 47.595799865722654
    },
    {
      "time": "2026-04-15",
      "value": 47.919199829101565
    },
    {
      "time": "2026-04-16",
      "value": 48.26319984436035
    },
    {
      "time": "2026-04-17",
      "value": 48.726599807739255
    },
    {
      "time": "2026-04-20",
      "value": 49.25939987182617
    },
    {
      "time": "2026-04-21",
      "value": 49.67599983215332
    },
    {
      "time": "2026-04-22",
      "value": 50.011999893188474
    },
    {
      "time": "2026-04-23",
      "value": 50.36359992980957
    },
    {
      "time": "2026-04-24",
      "value": 50.69679992675781
    },
    {
      "time": "2026-04-27",
      "value": 50.93739990234375
    },
    {
      "time": "2026-04-28",
      "value": 51.121599960327146
    },
    {
      "time": "2026-04-29",
      "value": 51.38279991149902
    },
    {
      "time": "2026-04-30",
      "value": 51.78159996032715
    },
    {
      "time": "2026-05-01",
      "value": 52.16720001220703
    },
    {
      "time": "2026-05-04",
      "value": 52.513600006103516
    },
    {
      "time": "2026-05-05",
      "value": 52.92040000915527
    },
    {
      "time": "2026-05-06",
      "value": 53.30800010681153
    },
    {
      "time": "2026-05-07",
      "value": 53.68140014648438
    },
    {
      "time": "2026-05-08",
      "value": 54.1602001953125
    },
    {
      "time": "2026-05-11",
      "value": 54.70600021362305
    },
    {
      "time": "2026-05-12",
      "value": 55.1810001373291
    },
    {
      "time": "2026-05-13",
      "value": 55.67620018005371
    },
    {
      "time": "2026-05-14",
      "value": 56.20540023803711
    },
    {
      "time": "2026-05-15",
      "value": 56.68480026245117
    },
    {
      "time": "2026-05-18",
      "value": 57.239400177001954
    },
    {
      "time": "2026-05-19",
      "value": 57.73880012512207
    },
    {
      "time": "2026-05-20",
      "value": 58.31800003051758
    },
    {
      "time": "2026-05-21",
      "value": 58.80540008544922
    },
    {
      "time": "2026-05-22",
      "value": 59.36640007019043
    },
    {
      "time": "2026-05-26",
      "value": 60.071600112915036
    },
    {
      "time": "2026-05-27",
      "value": 60.83240013122558
    },
    {
      "time": "2026-05-28",
      "value": 61.562600173950194
    },
    {
      "time": "2026-05-29",
      "value": 62.20320022583008
    },
    {
      "time": "2026-06-01",
      "value": 62.618000259399416
    },
    {
      "time": "2026-06-02",
      "value": 63.14240028381348
    },
    {
      "time": "2026-06-03",
      "value": 63.55160034179688
    },
    {
      "time": "2026-06-04",
      "value": 64.04820037841797
    },
    {
      "time": "2026-06-05",
      "value": 64.39260040283203
    },
    {
      "time": "2026-06-08",
      "value": 64.74560043334961
    },
    {
      "time": "2026-06-09",
      "value": 65.09280036926269
    },
    {
      "time": "2026-06-10",
      "value": 65.44840034484864
    },
    {
      "time": "2026-06-11",
      "value": 65.98660034179687
    },
    {
      "time": "2026-06-12",
      "value": 66.48540031433106
    },
    {
      "time": "2026-06-15",
      "value": 66.72900039672851
    },
    {
      "time": "2026-06-16",
      "value": 66.93600044250488
    },
    {
      "time": "2026-06-17",
      "value": 67.14940048217774
    },
    {
      "time": "2026-06-18",
      "value": 67.305400390625
    },
    {
      "time": "2026-06-22",
      "value": 67.4822004699707
    },
    {
      "time": "2026-06-23",
      "value": 67.63480049133301
    },
    {
      "time": "2026-06-24",
      "value": 67.74840049743652
    },
    {
      "time": "2026-06-25",
      "value": 67.8088005065918
    },
    {
      "time": "2026-06-26",
      "value": 67.84940055847169
    },
    {
      "time": "2026-06-29",
      "value": 68.15860061645508
    },
    {
      "time": "2026-06-30",
      "value": 68.69780059814452
    },
    {
      "time": "2026-07-01",
      "value": 69.07660049438476
    },
    {
      "time": "2026-07-02",
      "value": 69.4872004699707
    },
    {
      "time": "2026-07-06",
      "value": 69.90160049438477
    },
    {
      "time": "2026-07-07",
      "value": 70.18440048217774
    },
    {
      "time": "2026-07-08",
      "value": 70.4246004486084
    },
    {
      "time": "2026-07-09",
      "value": 70.65920043945313
    },
    {
      "time": "2026-07-10",
      "value": 70.96920036315917
    },
    {
      "time": "2026-07-13",
      "value": 71.17440040588379
    },
    {
      "time": "2026-07-14",
      "value": 71.25300025939941
    },
    {
      "time": "2026-07-15",
      "value": 71.3594002532959
    },
    {
      "time": "2026-07-16",
      "value": 71.45720024108887
    },
    {
      "time": "2026-07-17",
      "value": 71.57540031433105
    },
    {
      "time": "2026-07-20",
      "value": 71.61960029602051
    },
    {
      "time": "2026-07-21",
      "value": 71.76680030822754
    },
    {
      "time": "2026-07-22",
      "value": 71.85400032043457
    },
    {
      "time": "2026-07-23",
      "value": 71.87800025939941
    },
    {
      "time": "2026-07-24",
      "value": 71.89220024108887
    }
  ],
  "analysis": null
}