{
  "ok": true,
  "cached": false,
  "ticker": "VSNT",
  "price": 35.38,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Debbie Dingell",
      "slug": "debbie-dingell",
      "txn_type": "E",
      "owner": "DC",
      "txn_date": "2026-01-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Nancy Pelosi",
      "slug": "nancy-pelosi",
      "txn_type": "E",
      "owner": "SP",
      "txn_date": "2026-01-02",
      "amount_min": 15,
      "amount_max": 15,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Best Income Stocks to Buy for July 20th",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/best-income-stocks-buy-july-102900553.html",
      "published": "2026-07-20"
    },
    {
      "title": "Best Value Stocks to Buy for July 20th",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/best-value-stocks-buy-july-102500196.html",
      "published": "2026-07-20"
    },
    {
      "title": "Bundesliga Broadens Broadcast Accessibility for Fans in U.S. with New Deals with Versant's USA Sports and NBCUniversal's Telemundo",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/bundesliga-broadens-broadcast-accessibility-fans-123000625.html",
      "published": "2026-07-16"
    },
    {
      "title": "USA Sports and Bundesliga Announce Exclusive Multi-Year U.S. Media Rights Agreement",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/usa-sports-bundesliga-announce-exclusive-220300585.html",
      "published": "2026-07-14"
    },
    {
      "title": "Versant to Report Second Quarter 2026 Operating and Financial Results",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/versant-report-second-quarter-2026-203000522.html",
      "published": "2026-07-06"
    },
    {
      "title": "Sector Update: Consumer Stocks Mixed Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-stocks-mixed-afternoon-193709302.html",
      "published": "2026-07-06"
    },
    {
      "title": "CNBC Parent Versant Media to Acquire Sports Technology Platform Full Swing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/media-advertising/articles/cnbc-parent-versant-media-acquire-184908331.html",
      "published": "2026-07-06"
    },
    {
      "title": "Versant Media to Acquire Sports Technology Firm Full Swing for About $530 Million",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/media-advertising/articles/versant-media-acquire-sports-technology-122738151.html",
      "published": "2026-07-06"
    }
  ],
  "bars": [
    {
      "time": "2025-12-15",
      "open": 55,
      "high": 59,
      "low": 42.29999923706055,
      "close": 45.650001525878906,
      "volume": 4700
    },
    {
      "time": "2025-12-16",
      "open": 46.0099983215332,
      "high": 51.0099983215332,
      "low": 46,
      "close": 47.45000076293945,
      "volume": 105700
    },
    {
      "time": "2025-12-17",
      "open": 47.970001220703125,
      "high": 48.060001373291016,
      "low": 47.01499938964844,
      "close": 47.2599983215332,
      "volume": 41800
    },
    {
      "time": "2025-12-18",
      "open": 47.65999984741211,
      "high": 47.65999984741211,
      "low": 47,
      "close": 47,
      "volume": 31300
    },
    {
      "time": "2025-12-19",
      "open": 46.9900016784668,
      "high": 47,
      "low": 46.55500030517578,
      "close": 47,
      "volume": 12000
    },
    {
      "time": "2025-12-22",
      "open": 47,
      "high": 47,
      "low": 46.849998474121094,
      "close": 47,
      "volume": 1400
    },
    {
      "time": "2025-12-23",
      "open": 45.70000076293945,
      "high": 46.7400016784668,
      "low": 45.45000076293945,
      "close": 45.75,
      "volume": 3400
    },
    {
      "time": "2025-12-24",
      "open": 45.9900016784668,
      "high": 46.439998626708984,
      "low": 45.9900016784668,
      "close": 46.439998626708984,
      "volume": 1000
    },
    {
      "time": "2025-12-26",
      "open": 47,
      "high": 48.09000015258789,
      "low": 46.75,
      "close": 47,
      "volume": 7300
    },
    {
      "time": "2025-12-29",
      "open": 47,
      "high": 47,
      "low": 46.51100158691406,
      "close": 46.51100158691406,
      "volume": 8700
    },
    {
      "time": "2025-12-30",
      "open": 46,
      "high": 47,
      "low": 46,
      "close": 46.92900085449219,
      "volume": 8000
    },
    {
      "time": "2025-12-31",
      "open": 46.0099983215332,
      "high": 46.0099983215332,
      "low": 45,
      "close": 45,
      "volume": 25300
    },
    {
      "time": "2026-01-02",
      "open": 47,
      "high": 47.630001068115234,
      "low": 45.90999984741211,
      "close": 46.650001525878906,
      "volume": 206600
    },
    {
      "time": "2026-01-05",
      "open": 45.16999816894531,
      "high": 45.650001525878906,
      "low": 39.279998779296875,
      "close": 40.56999969482422,
      "volume": 41362800
    },
    {
      "time": "2026-01-06",
      "open": 40.40999984741211,
      "high": 40.5,
      "low": 35.93000030517578,
      "close": 36.2599983215332,
      "volume": 14571700
    },
    {
      "time": "2026-01-07",
      "open": 35.459999084472656,
      "high": 35.84000015258789,
      "low": 33,
      "close": 33.27000045776367,
      "volume": 16966000
    },
    {
      "time": "2026-01-08",
      "open": 33.25,
      "high": 35,
      "low": 31.920000076293945,
      "close": 33.689998626708984,
      "volume": 18611600
    },
    {
      "time": "2026-01-09",
      "open": 33.900001525878906,
      "high": 35.15999984741211,
      "low": 33.34000015258789,
      "close": 34.40999984741211,
      "volume": 7665700
    },
    {
      "time": "2026-01-12",
      "open": 34.02000045776367,
      "high": 35,
      "low": 33.560001373291016,
      "close": 33.90999984741211,
      "volume": 4959300
    },
    {
      "time": "2026-01-13",
      "open": 33.970001220703125,
      "high": 35.310001373291016,
      "low": 33.6150016784668,
      "close": 34.11000061035156,
      "volume": 17391200
    },
    {
      "time": "2026-01-14",
      "open": 33.68000030517578,
      "high": 34.400001525878906,
      "low": 33,
      "close": 33,
      "volume": 5063000
    },
    {
      "time": "2026-01-15",
      "open": 33.04999923706055,
      "high": 33.279998779296875,
      "low": 32.19499969482422,
      "close": 32.650001525878906,
      "volume": 4644100
    },
    {
      "time": "2026-01-16",
      "open": 32.64500045776367,
      "high": 33.779998779296875,
      "low": 32.36000061035156,
      "close": 33.040000915527344,
      "volume": 4118400
    },
    {
      "time": "2026-01-20",
      "open": 33.095001220703125,
      "high": 33.38999938964844,
      "low": 32.310001373291016,
      "close": 32.650001525878906,
      "volume": 3155600
    },
    {
      "time": "2026-01-21",
      "open": 32.619998931884766,
      "high": 33.08000183105469,
      "low": 31.90999984741211,
      "close": 32.439998626708984,
      "volume": 3100700
    },
    {
      "time": "2026-01-22",
      "open": 32.7400016784668,
      "high": 33.25,
      "low": 31.170000076293945,
      "close": 31.3799991607666,
      "volume": 3840100
    },
    {
      "time": "2026-01-23",
      "open": 31.31999969482422,
      "high": 31.889999389648438,
      "low": 30.6299991607666,
      "close": 31.6200008392334,
      "volume": 4739100
    },
    {
      "time": "2026-01-26",
      "open": 31.780000686645508,
      "high": 33.16999816894531,
      "low": 31.6200008392334,
      "close": 33.09000015258789,
      "volume": 4229500
    },
    {
      "time": "2026-01-27",
      "open": 32.54999923706055,
      "high": 33.58000183105469,
      "low": 32,
      "close": 33.16999816894531,
      "volume": 3806900
    },
    {
      "time": "2026-01-28",
      "open": 33.189998626708984,
      "high": 34.58000183105469,
      "low": 33.18000030517578,
      "close": 33.59000015258789,
      "volume": 3515700
    },
    {
      "time": "2026-01-29",
      "open": 33.59000015258789,
      "high": 33.779998779296875,
      "low": 32.02000045776367,
      "close": 32.849998474121094,
      "volume": 3612800
    },
    {
      "time": "2026-01-30",
      "open": 32.45000076293945,
      "high": 32.63999938964844,
      "low": 31.8799991607666,
      "close": 32.58000183105469,
      "volume": 2561700
    },
    {
      "time": "2026-02-02",
      "open": 32.369998931884766,
      "high": 33.029998779296875,
      "low": 31.81999969482422,
      "close": 32.4900016784668,
      "volume": 2486500
    },
    {
      "time": "2026-02-03",
      "open": 32.36000061035156,
      "high": 32.630001068115234,
      "low": 30.700000762939453,
      "close": 30.920000076293945,
      "volume": 3007600
    },
    {
      "time": "2026-02-04",
      "open": 30.8799991607666,
      "high": 31.360000610351562,
      "low": 30.299999237060547,
      "close": 30.454999923706055,
      "volume": 3527500
    },
    {
      "time": "2026-02-05",
      "open": 30.43000030517578,
      "high": 30.459999084472656,
      "low": 29.239999771118164,
      "close": 29.780000686645508,
      "volume": 3144400
    },
    {
      "time": "2026-02-06",
      "open": 29.5,
      "high": 30.280000686645508,
      "low": 28.739999771118164,
      "close": 29.459999084472656,
      "volume": 4119600
    },
    {
      "time": "2026-02-09",
      "open": 29.389999389648438,
      "high": 29.969999313354492,
      "low": 28.610000610351562,
      "close": 28.670000076293945,
      "volume": 2181300
    },
    {
      "time": "2026-02-10",
      "open": 28.760000228881836,
      "high": 29.415000915527344,
      "low": 28.540000915527344,
      "close": 28.8700008392334,
      "volume": 3256600
    },
    {
      "time": "2026-02-11",
      "open": 28.8700008392334,
      "high": 29.100000381469727,
      "low": 28.079999923706055,
      "close": 28.399999618530273,
      "volume": 2333100
    },
    {
      "time": "2026-02-12",
      "open": 28.549999237060547,
      "high": 28.83799934387207,
      "low": 27.170000076293945,
      "close": 27.420000076293945,
      "volume": 2328100
    },
    {
      "time": "2026-02-13",
      "open": 27.5,
      "high": 28.729999542236328,
      "low": 27.3700008392334,
      "close": 28.719999313354492,
      "volume": 2065600
    },
    {
      "time": "2026-02-17",
      "open": 28.850000381469727,
      "high": 29.90999984741211,
      "low": 28.56999969482422,
      "close": 29.799999237060547,
      "volume": 2737100
    },
    {
      "time": "2026-02-18",
      "open": 29.875,
      "high": 30.739999771118164,
      "low": 29.510000228881836,
      "close": 29.56999969482422,
      "volume": 2647400
    },
    {
      "time": "2026-02-19",
      "open": 30,
      "high": 30.450000762939453,
      "low": 29.530000686645508,
      "close": 30.040000915527344,
      "volume": 2662400
    },
    {
      "time": "2026-02-20",
      "open": 30.059999465942383,
      "high": 30.469999313354492,
      "low": 29.75,
      "close": 30.030000686645508,
      "volume": 2068000
    },
    {
      "time": "2026-02-23",
      "open": 29.920000076293945,
      "high": 29.959999084472656,
      "low": 29.200000762939453,
      "close": 29.600000381469727,
      "volume": 1911400
    },
    {
      "time": "2026-02-24",
      "open": 29.729999542236328,
      "high": 30.309999465942383,
      "low": 29.469999313354492,
      "close": 29.850000381469727,
      "volume": 3147000
    },
    {
      "time": "2026-02-25",
      "open": 29.850000381469727,
      "high": 31.229999542236328,
      "low": 29.799999237060547,
      "close": 31,
      "volume": 2448400
    },
    {
      "time": "2026-02-26",
      "open": 30.860000610351562,
      "high": 32.5099983215332,
      "low": 30.809999465942383,
      "close": 32.47999954223633,
      "volume": 3116100
    },
    {
      "time": "2026-02-27",
      "open": 32.58000183105469,
      "high": 34.130001068115234,
      "low": 32.349998474121094,
      "close": 33.31999969482422,
      "volume": 5151100
    },
    {
      "time": "2026-03-02",
      "open": 32.63999938964844,
      "high": 33.459999084472656,
      "low": 32.20000076293945,
      "close": 32.7400016784668,
      "volume": 2165800
    },
    {
      "time": "2026-03-03",
      "open": 33.13999938964844,
      "high": 34.54999923706055,
      "low": 32.095001220703125,
      "close": 34.0099983215332,
      "volume": 5347000
    },
    {
      "time": "2026-03-04",
      "open": 34.279998779296875,
      "high": 36.2599983215332,
      "low": 34.279998779296875,
      "close": 36.02000045776367,
      "volume": 5282300
    },
    {
      "time": "2026-03-05",
      "open": 36.02000045776367,
      "high": 36.95000076293945,
      "low": 35.790000915527344,
      "close": 36.77000045776367,
      "volume": 3721500
    },
    {
      "time": "2026-03-06",
      "open": 36.529998779296875,
      "high": 37.55500030517578,
      "low": 36.25,
      "close": 36.70000076293945,
      "volume": 2715500
    },
    {
      "time": "2026-03-09",
      "open": 36.119998931884766,
      "high": 37.02000045776367,
      "low": 35.900001525878906,
      "close": 36.540000915527344,
      "volume": 2423000
    },
    {
      "time": "2026-03-10",
      "open": 37.279998779296875,
      "high": 37.5099983215332,
      "low": 36.42499923706055,
      "close": 36.61000061035156,
      "volume": 2488500
    },
    {
      "time": "2026-03-11",
      "open": 36.83000183105469,
      "high": 38.38999938964844,
      "low": 36.83000183105469,
      "close": 38.29999923706055,
      "volume": 3504300
    },
    {
      "time": "2026-03-12",
      "open": 38.2599983215332,
      "high": 38.650001525878906,
      "low": 37.459999084472656,
      "close": 37.650001525878906,
      "volume": 3003700
    },
    {
      "time": "2026-03-13",
      "open": 37.5,
      "high": 38.26300048828125,
      "low": 37.189998626708984,
      "close": 37.54999923706055,
      "volume": 2910000
    },
    {
      "time": "2026-03-16",
      "open": 37.540000915527344,
      "high": 38.29499816894531,
      "low": 37,
      "close": 38,
      "volume": 2550600
    },
    {
      "time": "2026-03-17",
      "open": 38.06999969482422,
      "high": 38.380001068115234,
      "low": 37.58000183105469,
      "close": 37.95000076293945,
      "volume": 1714300
    },
    {
      "time": "2026-03-18",
      "open": 37.75,
      "high": 37.790000915527344,
      "low": 35.099998474121094,
      "close": 35.90999984741211,
      "volume": 3170200
    },
    {
      "time": "2026-03-19",
      "open": 35.59000015258789,
      "high": 35.790000915527344,
      "low": 34.619998931884766,
      "close": 35.5,
      "volume": 2460900
    },
    {
      "time": "2026-03-20",
      "open": 35.709999084472656,
      "high": 36.290000915527344,
      "low": 34.98500061035156,
      "close": 36.22999954223633,
      "volume": 6009200
    },
    {
      "time": "2026-03-23",
      "open": 35.630001068115234,
      "high": 37.33000183105469,
      "low": 35.52000045776367,
      "close": 36.599998474121094,
      "volume": 2489600
    },
    {
      "time": "2026-03-24",
      "open": 36.5,
      "high": 37.25,
      "low": 35.470001220703125,
      "close": 36.130001068115234,
      "volume": 2166900
    },
    {
      "time": "2026-03-25",
      "open": 36.2599983215332,
      "high": 36.779998779296875,
      "low": 35.88999938964844,
      "close": 36.5,
      "volume": 1709800
    },
    {
      "time": "2026-03-26",
      "open": 36.25,
      "high": 36.47999954223633,
      "low": 35.83000183105469,
      "close": 36.09000015258789,
      "volume": 1757000
    },
    {
      "time": "2026-03-27",
      "open": 35.79999923706055,
      "high": 36.20000076293945,
      "low": 35.11000061035156,
      "close": 35.43000030517578,
      "volume": 1890400
    },
    {
      "time": "2026-03-30",
      "open": 35.099998474121094,
      "high": 36.185001373291016,
      "low": 35.099998474121094,
      "close": 35.59000015258789,
      "volume": 2177700
    },
    {
      "time": "2026-03-31",
      "open": 35.97999954223633,
      "high": 37.61000061035156,
      "low": 35.95000076293945,
      "close": 37.02000045776367,
      "volume": 2696400
    },
    {
      "time": "2026-04-01",
      "open": 36.619998931884766,
      "high": 37.45000076293945,
      "low": 36.34000015258789,
      "close": 37.18000030517578,
      "volume": 1929400
    },
    {
      "time": "2026-04-02",
      "open": 37.029998779296875,
      "high": 37.564998626708984,
      "low": 36.599998474121094,
      "close": 37.43000030517578,
      "volume": 1987700
    },
    {
      "time": "2026-04-06",
      "open": 37.58000183105469,
      "high": 38.22999954223633,
      "low": 37.40999984741211,
      "close": 37.83000183105469,
      "volume": 1653800
    },
    {
      "time": "2026-04-07",
      "open": 37.83000183105469,
      "high": 38.2400016784668,
      "low": 37.40999984741211,
      "close": 38.029998779296875,
      "volume": 1244300
    },
    {
      "time": "2026-04-08",
      "open": 38.459999084472656,
      "high": 38.900001525878906,
      "low": 38.400001525878906,
      "close": 38.529998779296875,
      "volume": 1972100
    },
    {
      "time": "2026-04-09",
      "open": 38.25,
      "high": 38.880001068115234,
      "low": 37.54999923706055,
      "close": 38.79999923706055,
      "volume": 1518100
    },
    {
      "time": "2026-04-10",
      "open": 38.810001373291016,
      "high": 40.06100082397461,
      "low": 38.494998931884766,
      "close": 39.75,
      "volume": 1655200
    },
    {
      "time": "2026-04-13",
      "open": 39.72999954223633,
      "high": 40.849998474121094,
      "low": 39.59000015258789,
      "close": 40.83000183105469,
      "volume": 1789700
    },
    {
      "time": "2026-04-14",
      "open": 40.9900016784668,
      "high": 41.369998931884766,
      "low": 40.40999984741211,
      "close": 41.150001525878906,
      "volume": 2505600
    },
    {
      "time": "2026-04-15",
      "open": 41.18000030517578,
      "high": 41.55500030517578,
      "low": 40.76499938964844,
      "close": 41,
      "volume": 2659200
    },
    {
      "time": "2026-04-16",
      "open": 41.47999954223633,
      "high": 42.16999816894531,
      "low": 40.90999984741211,
      "close": 41.08000183105469,
      "volume": 2150300
    },
    {
      "time": "2026-04-17",
      "open": 41.130001068115234,
      "high": 41.185001373291016,
      "low": 40.14500045776367,
      "close": 40.86000061035156,
      "volume": 2708400
    },
    {
      "time": "2026-04-20",
      "open": 40.70000076293945,
      "high": 41.685001373291016,
      "low": 40.439998626708984,
      "close": 40.79999923706055,
      "volume": 1948500
    },
    {
      "time": "2026-04-21",
      "open": 40.79999923706055,
      "high": 41.03499984741211,
      "low": 39.61000061035156,
      "close": 39.650001525878906,
      "volume": 1953000
    },
    {
      "time": "2026-04-22",
      "open": 40.20000076293945,
      "high": 40.345001220703125,
      "low": 39.630001068115234,
      "close": 40.31999969482422,
      "volume": 2373000
    },
    {
      "time": "2026-04-23",
      "open": 40.209999084472656,
      "high": 41,
      "low": 39.959999084472656,
      "close": 40.4900016784668,
      "volume": 1890700
    },
    {
      "time": "2026-04-24",
      "open": 40.36000061035156,
      "high": 40.68000030517578,
      "low": 38.36000061035156,
      "close": 38.7400016784668,
      "volume": 2275200
    },
    {
      "time": "2026-04-27",
      "open": 38.7400016784668,
      "high": 39.900001525878906,
      "low": 38.720001220703125,
      "close": 39.900001525878906,
      "volume": 1874100
    },
    {
      "time": "2026-04-28",
      "open": 40.150001525878906,
      "high": 40.189998626708984,
      "low": 39.150001525878906,
      "close": 39.15999984741211,
      "volume": 1525400
    },
    {
      "time": "2026-04-29",
      "open": 39,
      "high": 40.060001373291016,
      "low": 38.7599983215332,
      "close": 39.630001068115234,
      "volume": 1758700
    },
    {
      "time": "2026-04-30",
      "open": 39.349998474121094,
      "high": 40.59000015258789,
      "low": 39.349998474121094,
      "close": 40.189998626708984,
      "volume": 1725000
    },
    {
      "time": "2026-05-01",
      "open": 40.599998474121094,
      "high": 43.060001373291016,
      "low": 40.24399948120117,
      "close": 40.83000183105469,
      "volume": 1954700
    },
    {
      "time": "2026-05-04",
      "open": 40.75,
      "high": 41.7599983215332,
      "low": 40.61000061035156,
      "close": 41.400001525878906,
      "volume": 1387500
    },
    {
      "time": "2026-05-05",
      "open": 41.650001525878906,
      "high": 41.7400016784668,
      "low": 40.7400016784668,
      "close": 40.880001068115234,
      "volume": 1391900
    },
    {
      "time": "2026-05-06",
      "open": 41.279998779296875,
      "high": 41.4900016784668,
      "low": 40.709999084472656,
      "close": 40.970001220703125,
      "volume": 1175000
    },
    {
      "time": "2026-05-07",
      "open": 40.88999938964844,
      "high": 41.29999923706055,
      "low": 40.68000030517578,
      "close": 40.779998779296875,
      "volume": 1582500
    },
    {
      "time": "2026-05-08",
      "open": 40.5,
      "high": 41.18000030517578,
      "low": 40.119998931884766,
      "close": 41.13999938964844,
      "volume": 1253100
    },
    {
      "time": "2026-05-11",
      "open": 41.33000183105469,
      "high": 41.790000915527344,
      "low": 41.220001220703125,
      "close": 41.310001373291016,
      "volume": 1325800
    },
    {
      "time": "2026-05-12",
      "open": 41,
      "high": 41.220001220703125,
      "low": 39.45500183105469,
      "close": 40.369998931884766,
      "volume": 3354200
    },
    {
      "time": "2026-05-13",
      "open": 40.34000015258789,
      "high": 41.209999084472656,
      "low": 39.9900016784668,
      "close": 40.439998626708984,
      "volume": 2345900
    },
    {
      "time": "2026-05-14",
      "open": 43.25,
      "high": 45.58000183105469,
      "low": 41.349998474121094,
      "close": 44.43000030517578,
      "volume": 4770400
    },
    {
      "time": "2026-05-15",
      "open": 43.4900016784668,
      "high": 43.790000915527344,
      "low": 41.779998779296875,
      "close": 42.97999954223633,
      "volume": 3367400
    },
    {
      "time": "2026-05-18",
      "open": 43.16999816894531,
      "high": 43.5,
      "low": 42.099998474121094,
      "close": 42.290000915527344,
      "volume": 1895700
    },
    {
      "time": "2026-05-19",
      "open": 42.22999954223633,
      "high": 42.58000183105469,
      "low": 41.959999084472656,
      "close": 42.380001068115234,
      "volume": 1873200
    },
    {
      "time": "2026-05-20",
      "open": 42.52000045776367,
      "high": 42.95000076293945,
      "low": 41.709999084472656,
      "close": 41.880001068115234,
      "volume": 1426500
    },
    {
      "time": "2026-05-21",
      "open": 41.7599983215332,
      "high": 42.2599983215332,
      "low": 41.375,
      "close": 42.130001068115234,
      "volume": 1739500
    },
    {
      "time": "2026-05-22",
      "open": 42.11000061035156,
      "high": 43.04999923706055,
      "low": 42.029998779296875,
      "close": 42.66999816894531,
      "volume": 1637300
    },
    {
      "time": "2026-05-26",
      "open": 42.900001525878906,
      "high": 43.345001220703125,
      "low": 42.599998474121094,
      "close": 42.70000076293945,
      "volume": 1620100
    },
    {
      "time": "2026-05-27",
      "open": 42.630001068115234,
      "high": 43.81999969482422,
      "low": 42.599998474121094,
      "close": 43.400001525878906,
      "volume": 1287100
    },
    {
      "time": "2026-05-28",
      "open": 43.220001220703125,
      "high": 43.69499969482422,
      "low": 43,
      "close": 43.33000183105469,
      "volume": 1371300
    },
    {
      "time": "2026-05-29",
      "open": 42.79999923706055,
      "high": 43.15999984741211,
      "low": 42.459999084472656,
      "close": 43.13999938964844,
      "volume": 1884300
    },
    {
      "time": "2026-06-01",
      "open": 43.09000015258789,
      "high": 43.09000015258789,
      "low": 41.70000076293945,
      "close": 42.61000061035156,
      "volume": 2303800
    },
    {
      "time": "2026-06-02",
      "open": 42.41999816894531,
      "high": 42.61000061035156,
      "low": 41.400001525878906,
      "close": 41.5099983215332,
      "volume": 1831300
    },
    {
      "time": "2026-06-03",
      "open": 41.52000045776367,
      "high": 42.130001068115234,
      "low": 40.189998626708984,
      "close": 40.209999084472656,
      "volume": 1857500
    },
    {
      "time": "2026-06-04",
      "open": 40.22999954223633,
      "high": 40.71500015258789,
      "low": 39.79999923706055,
      "close": 40.220001220703125,
      "volume": 1225500
    },
    {
      "time": "2026-06-05",
      "open": 40.060001373291016,
      "high": 40.29999923706055,
      "low": 39.380001068115234,
      "close": 40.189998626708984,
      "volume": 1115100
    },
    {
      "time": "2026-06-08",
      "open": 40.689998626708984,
      "high": 42.02000045776367,
      "low": 39.95000076293945,
      "close": 41.459999084472656,
      "volume": 1467900
    },
    {
      "time": "2026-06-09",
      "open": 41.459999084472656,
      "high": 42.099998474121094,
      "low": 40.26499938964844,
      "close": 40.650001525878906,
      "volume": 1190100
    },
    {
      "time": "2026-06-10",
      "open": 40.81999969482422,
      "high": 40.97999954223633,
      "low": 39.38999938964844,
      "close": 39.4900016784668,
      "volume": 1291500
    },
    {
      "time": "2026-06-11",
      "open": 39.869998931884766,
      "high": 40.2599983215332,
      "low": 39.20000076293945,
      "close": 40.09000015258789,
      "volume": 1788600
    },
    {
      "time": "2026-06-12",
      "open": 40.060001373291016,
      "high": 40.540000915527344,
      "low": 39.56999969482422,
      "close": 40.529998779296875,
      "volume": 1352000
    },
    {
      "time": "2026-06-15",
      "open": 40.27000045776367,
      "high": 40.540000915527344,
      "low": 38.599998474121094,
      "close": 38.939998626708984,
      "volume": 2250000
    },
    {
      "time": "2026-06-16",
      "open": 38.849998474121094,
      "high": 39.150001525878906,
      "low": 37.724998474121094,
      "close": 38.625,
      "volume": 2000200
    },
    {
      "time": "2026-06-17",
      "open": 38.06999969482422,
      "high": 38.91999816894531,
      "low": 37.84000015258789,
      "close": 38.130001068115234,
      "volume": 2736600
    },
    {
      "time": "2026-06-18",
      "open": 37.970001220703125,
      "high": 38.29999923706055,
      "low": 37.349998474121094,
      "close": 38.209999084472656,
      "volume": 5241400
    },
    {
      "time": "2026-06-22",
      "open": 37.959999084472656,
      "high": 38.61000061035156,
      "low": 37.7599983215332,
      "close": 38.529998779296875,
      "volume": 2232000
    },
    {
      "time": "2026-06-23",
      "open": 38.279998779296875,
      "high": 38.38999938964844,
      "low": 37.150001525878906,
      "close": 37.880001068115234,
      "volume": 2127100
    },
    {
      "time": "2026-06-24",
      "open": 37.70000076293945,
      "high": 38.665000915527344,
      "low": 37.689998626708984,
      "close": 38.15999984741211,
      "volume": 2739000
    },
    {
      "time": "2026-06-25",
      "open": 37.95000076293945,
      "high": 38,
      "low": 35.790000915527344,
      "close": 35.849998474121094,
      "volume": 2252400
    },
    {
      "time": "2026-06-26",
      "open": 35.61000061035156,
      "high": 36.689998626708984,
      "low": 35.54499816894531,
      "close": 36.13999938964844,
      "volume": 5422800
    },
    {
      "time": "2026-06-29",
      "open": 36.560001373291016,
      "high": 37.689998626708984,
      "low": 35.88999938964844,
      "close": 35.970001220703125,
      "volume": 2217500
    },
    {
      "time": "2026-06-30",
      "open": 36,
      "high": 36.4900016784668,
      "low": 35.35900115966797,
      "close": 36.0099983215332,
      "volume": 1700700
    },
    {
      "time": "2026-07-01",
      "open": 35.7599983215332,
      "high": 36.970001220703125,
      "low": 35.75,
      "close": 36.36000061035156,
      "volume": 1967100
    },
    {
      "time": "2026-07-02",
      "open": 36.86000061035156,
      "high": 38.01499938964844,
      "low": 36.65999984741211,
      "close": 37.95000076293945,
      "volume": 1903900
    },
    {
      "time": "2026-07-06",
      "open": 37.91999816894531,
      "high": 38.130001068115234,
      "low": 36.16999816894531,
      "close": 37.220001220703125,
      "volume": 2334400
    },
    {
      "time": "2026-07-07",
      "open": 37.68000030517578,
      "high": 38.119998931884766,
      "low": 37.08000183105469,
      "close": 37.38999938964844,
      "volume": 1722000
    },
    {
      "time": "2026-07-08",
      "open": 37.31999969482422,
      "high": 37.369998931884766,
      "low": 35.88999938964844,
      "close": 36,
      "volume": 1537500
    },
    {
      "time": "2026-07-09",
      "open": 35.75,
      "high": 36.150001525878906,
      "low": 35.25,
      "close": 35.810001373291016,
      "volume": 1558400
    },
    {
      "time": "2026-07-10",
      "open": 36.02000045776367,
      "high": 36.20000076293945,
      "low": 35.15999984741211,
      "close": 35.38999938964844,
      "volume": 1644000
    },
    {
      "time": "2026-07-13",
      "open": 35.72999954223633,
      "high": 36.654998779296875,
      "low": 35.47999954223633,
      "close": 35.65999984741211,
      "volume": 1919500
    },
    {
      "time": "2026-07-14",
      "open": 35.529998779296875,
      "high": 35.93000030517578,
      "low": 34.560001373291016,
      "close": 34.79999923706055,
      "volume": 1919800
    },
    {
      "time": "2026-07-15",
      "open": 35.31999969482422,
      "high": 36.15999984741211,
      "low": 35.25,
      "close": 36.029998779296875,
      "volume": 2010200
    },
    {
      "time": "2026-07-16",
      "open": 36.06999969482422,
      "high": 36.78499984741211,
      "low": 35.849998474121094,
      "close": 36.349998474121094,
      "volume": 1904800
    },
    {
      "time": "2026-07-17",
      "open": 36.40999984741211,
      "high": 36.60499954223633,
      "low": 35.70000076293945,
      "close": 35.900001525878906,
      "volume": 1701800
    },
    {
      "time": "2026-07-20",
      "open": 35.849998474121094,
      "high": 36.41999816894531,
      "low": 35.709999084472656,
      "close": 35.959999084472656,
      "volume": 1315500
    },
    {
      "time": "2026-07-21",
      "open": 36,
      "high": 36.3650016784668,
      "low": 35.720001220703125,
      "close": 36.150001525878906,
      "volume": 1507100
    },
    {
      "time": "2026-07-22",
      "open": 36.279998779296875,
      "high": 36.5,
      "low": 35.96500015258789,
      "close": 36.189998626708984,
      "volume": 1319700
    },
    {
      "time": "2026-07-23",
      "open": 36.150001525878906,
      "high": 36.400001525878906,
      "low": 35.099998474121094,
      "close": 35.560001373291016,
      "volume": 1621800
    },
    {
      "time": "2026-07-24",
      "open": 35.4900016784668,
      "high": 36.13999938964844,
      "low": 35.2599983215332,
      "close": 35.380001068115234,
      "volume": 1435500
    }
  ],
  "ma": [
    {
      "time": "2026-02-26",
      "value": 35.62950008392334
    },
    {
      "time": "2026-02-27",
      "value": 35.38290004730224
    },
    {
      "time": "2026-03-02",
      "value": 35.08870006561279
    },
    {
      "time": "2026-03-03",
      "value": 34.82370006561279
    },
    {
      "time": "2026-03-04",
      "value": 34.60410007476807
    },
    {
      "time": "2026-03-05",
      "value": 34.39950008392334
    },
    {
      "time": "2026-03-06",
      "value": 34.19350009918213
    },
    {
      "time": "2026-03-09",
      "value": 34.00930011749268
    },
    {
      "time": "2026-03-10",
      "value": 33.81270015716553
    },
    {
      "time": "2026-03-11",
      "value": 33.63870014190674
    },
    {
      "time": "2026-03-12",
      "value": 33.461480140686035
    },
    {
      "time": "2026-03-13",
      "value": 33.2739001083374
    },
    {
      "time": "2026-03-16",
      "value": 33.1339001083374
    },
    {
      "time": "2026-03-17",
      "value": 32.959900093078616
    },
    {
      "time": "2026-03-18",
      "value": 32.86670009613037
    },
    {
      "time": "2026-03-19",
      "value": 32.85150012969971
    },
    {
      "time": "2026-03-20",
      "value": 32.91070011138916
    },
    {
      "time": "2026-03-23",
      "value": 32.9689001083374
    },
    {
      "time": "2026-03-24",
      "value": 33.00330013275146
    },
    {
      "time": "2026-03-25",
      "value": 33.05510013580322
    },
    {
      "time": "2026-03-26",
      "value": 33.09470012664795
    },
    {
      "time": "2026-03-27",
      "value": 33.14330013275146
    },
    {
      "time": "2026-03-30",
      "value": 33.202100105285645
    },
    {
      "time": "2026-03-31",
      "value": 33.28170009613037
    },
    {
      "time": "2026-04-01",
      "value": 33.37230007171631
    },
    {
      "time": "2026-04-02",
      "value": 33.47210010528565
    },
    {
      "time": "2026-04-06",
      "value": 33.60110015869141
    },
    {
      "time": "2026-04-07",
      "value": 33.72930011749268
    },
    {
      "time": "2026-04-08",
      "value": 33.838100090026856
    },
    {
      "time": "2026-04-09",
      "value": 33.95070011138916
    },
    {
      "time": "2026-04-10",
      "value": 34.073900108337405
    },
    {
      "time": "2026-04-13",
      "value": 34.233500175476074
    },
    {
      "time": "2026-04-14",
      "value": 34.40490016937256
    },
    {
      "time": "2026-04-15",
      "value": 34.575100135803225
    },
    {
      "time": "2026-04-16",
      "value": 34.77830017089844
    },
    {
      "time": "2026-04-17",
      "value": 34.98640018463135
    },
    {
      "time": "2026-04-20",
      "value": 35.20680015563965
    },
    {
      "time": "2026-04-21",
      "value": 35.41060020446778
    },
    {
      "time": "2026-04-22",
      "value": 35.64360019683838
    },
    {
      "time": "2026-04-23",
      "value": 35.876000213623044
    },
    {
      "time": "2026-04-24",
      "value": 36.08280025482178
    },
    {
      "time": "2026-04-27",
      "value": 36.33240028381348
    },
    {
      "time": "2026-04-28",
      "value": 36.54120029449463
    },
    {
      "time": "2026-04-29",
      "value": 36.73780033111572
    },
    {
      "time": "2026-04-30",
      "value": 36.95020030975342
    },
    {
      "time": "2026-05-01",
      "value": 37.166000328063966
    },
    {
      "time": "2026-05-04",
      "value": 37.39340034484863
    },
    {
      "time": "2026-05-05",
      "value": 37.619000358581545
    },
    {
      "time": "2026-05-06",
      "value": 37.84140037536621
    },
    {
      "time": "2026-05-07",
      "value": 38.03700035095215
    },
    {
      "time": "2026-05-08",
      "value": 38.21020034790039
    },
    {
      "time": "2026-05-11",
      "value": 38.37000038146973
    },
    {
      "time": "2026-05-12",
      "value": 38.52260032653808
    },
    {
      "time": "2026-05-13",
      "value": 38.6512003326416
    },
    {
      "time": "2026-05-14",
      "value": 38.81940032958985
    },
    {
      "time": "2026-05-15",
      "value": 38.9436003112793
    },
    {
      "time": "2026-05-18",
      "value": 39.05540031433105
    },
    {
      "time": "2026-05-19",
      "value": 39.17220031738281
    },
    {
      "time": "2026-05-20",
      "value": 39.277600326538085
    },
    {
      "time": "2026-05-21",
      "value": 39.35420036315918
    },
    {
      "time": "2026-05-22",
      "value": 39.45460029602051
    },
    {
      "time": "2026-05-26",
      "value": 39.557600326538086
    },
    {
      "time": "2026-05-27",
      "value": 39.665600357055666
    },
    {
      "time": "2026-05-28",
      "value": 39.77320037841797
    },
    {
      "time": "2026-05-29",
      "value": 39.91780036926269
    },
    {
      "time": "2026-06-01",
      "value": 40.06000038146973
    },
    {
      "time": "2026-06-02",
      "value": 40.165600357055666
    },
    {
      "time": "2026-06-03",
      "value": 40.23780036926269
    },
    {
      "time": "2026-06-04",
      "value": 40.319600372314454
    },
    {
      "time": "2026-06-05",
      "value": 40.39340034484863
    },
    {
      "time": "2026-06-08",
      "value": 40.50080032348633
    },
    {
      "time": "2026-06-09",
      "value": 40.60520034790039
    },
    {
      "time": "2026-06-10",
      "value": 40.68320037841797
    },
    {
      "time": "2026-06-11",
      "value": 40.74460037231445
    },
    {
      "time": "2026-06-12",
      "value": 40.811600341796876
    },
    {
      "time": "2026-06-15",
      "value": 40.84180030822754
    },
    {
      "time": "2026-06-16",
      "value": 40.85770027160645
    },
    {
      "time": "2026-06-17",
      "value": 40.85970031738281
    },
    {
      "time": "2026-06-18",
      "value": 40.85330032348633
    },
    {
      "time": "2026-06-22",
      "value": 40.847900314331056
    },
    {
      "time": "2026-06-23",
      "value": 40.81050033569336
    },
    {
      "time": "2026-06-24",
      "value": 40.75710029602051
    },
    {
      "time": "2026-06-25",
      "value": 40.65110023498535
    },
    {
      "time": "2026-06-26",
      "value": 40.55390022277832
    },
    {
      "time": "2026-06-29",
      "value": 40.45170021057129
    },
    {
      "time": "2026-06-30",
      "value": 40.35470016479492
    },
    {
      "time": "2026-07-01",
      "value": 40.265900192260744
    },
    {
      "time": "2026-07-02",
      "value": 40.231900177001954
    },
    {
      "time": "2026-07-06",
      "value": 40.16990020751953
    },
    {
      "time": "2026-07-07",
      "value": 40.10790016174317
    },
    {
      "time": "2026-07-08",
      "value": 40.05310012817383
    },
    {
      "time": "2026-07-09",
      "value": 39.97130012512207
    },
    {
      "time": "2026-07-10",
      "value": 39.895900115966796
    },
    {
      "time": "2026-07-13",
      "value": 39.81650009155273
    },
    {
      "time": "2026-07-14",
      "value": 39.70870010375977
    },
    {
      "time": "2026-07-15",
      "value": 39.61270004272461
    },
    {
      "time": "2026-07-16",
      "value": 39.51169998168945
    },
    {
      "time": "2026-07-17",
      "value": 39.41209999084472
    },
    {
      "time": "2026-07-20",
      "value": 39.311899948120114
    },
    {
      "time": "2026-07-21",
      "value": 39.21930000305176
    },
    {
      "time": "2026-07-22",
      "value": 39.12029998779297
    },
    {
      "time": "2026-07-23",
      "value": 39.00529998779297
    },
    {
      "time": "2026-07-24",
      "value": 38.90550003051758
    }
  ],
  "analysis": null
}