{
  "ok": true,
  "cached": false,
  "ticker": "IAG",
  "price": 14.66,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Brian Babin",
      "slug": "brian-babin",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Will Iamgold (IAG) Beat Estimates Again in Its Next Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/iamgold-iag-beat-estimates-again-161002375.html",
      "published": "2026-07-23"
    },
    {
      "title": "IAMGOLD Provides Notice of Second Quarter 2026 Results and Conference Call",
      "publisher": "TMX Newsfile",
      "link": "https://finance.yahoo.com/markets/stocks/articles/iamgold-provides-notice-second-quarter-210000210.html",
      "published": "2026-07-13"
    },
    {
      "title": "RBC Capital Adjusts IAMGOLD Price Target to $20 From $22, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-capital-adjusts-iamgold-price-112838346.html",
      "published": "2026-07-09"
    },
    {
      "title": "BofA Securities Adjusts Price Target on IAMGOLD to $21 From $22.50, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-securities-adjusts-price-target-153840159.html",
      "published": "2026-07-08"
    },
    {
      "title": "IAMGOLD Corporation (IAG) Strengthens Financial Position with $850M Credit Facility amid 12% Mineral Resource Increase",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/iamgold-corporation-iag-strengthens-financial-223644930.html",
      "published": "2026-07-07"
    },
    {
      "title": "THE Mining Investment Event Announces Winners of THE 2026 Student Partnership Program Partnered by: Glencore Canada; IAMGOLD Corporation; OR Royalties Inc. and the Recipient of the 2026 She-Co Initiative Charity",
      "publisher": "TMX Newsfile",
      "link": "https://finance.yahoo.com/markets/commodities/articles/mining-investment-event-announces-winners-140000428.html",
      "published": "2026-07-06"
    },
    {
      "title": "Is IAMGOLD (IAG) One of the Most Profitable Undervalued Stocks to Invest In",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/iamgold-iag-one-most-profitable-175432225.html",
      "published": "2026-06-23"
    },
    {
      "title": "This Strait of Hormuz Concession Creates a Possible Catalyst for Iamgold Stock. 1 Options Trade to Make Here.",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/04d221b0-0273-3c71-a7e1-05502a195ff9/this-strait-of-hormuz.html",
      "published": "2026-06-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 6.989999771118164,
      "high": 7.079999923706055,
      "low": 6.880000114440918,
      "close": 7.03000020980835,
      "volume": 15138600
    },
    {
      "time": "2025-07-28",
      "open": 6.960000038146973,
      "high": 6.96999979019165,
      "low": 6.789999961853027,
      "close": 6.920000076293945,
      "volume": 10242500
    },
    {
      "time": "2025-07-29",
      "open": 6.980000019073486,
      "high": 6.989999771118164,
      "low": 6.849999904632568,
      "close": 6.96999979019165,
      "volume": 8605200
    },
    {
      "time": "2025-07-30",
      "open": 6.869999885559082,
      "high": 6.929999828338623,
      "low": 6.690000057220459,
      "close": 6.739999771118164,
      "volume": 11491100
    },
    {
      "time": "2025-07-31",
      "open": 6.820000171661377,
      "high": 6.869999885559082,
      "low": 6.699999809265137,
      "close": 6.760000228881836,
      "volume": 12791700
    },
    {
      "time": "2025-08-01",
      "open": 6.929999828338623,
      "high": 6.96999979019165,
      "low": 6.769999980926514,
      "close": 6.860000133514404,
      "volume": 13175100
    },
    {
      "time": "2025-08-04",
      "open": 6.929999828338623,
      "high": 7.269999980926514,
      "low": 6.929999828338623,
      "close": 7.25,
      "volume": 7562000
    },
    {
      "time": "2025-08-05",
      "open": 7.130000114440918,
      "high": 7.510000228881836,
      "low": 7.070000171661377,
      "close": 7.480000019073486,
      "volume": 15306600
    },
    {
      "time": "2025-08-06",
      "open": 7.480000019073486,
      "high": 7.889999866485596,
      "low": 7.46999979019165,
      "close": 7.869999885559082,
      "volume": 16880000
    },
    {
      "time": "2025-08-07",
      "open": 7.920000076293945,
      "high": 8.039999961853027,
      "low": 7.699999809265137,
      "close": 7.71999979019165,
      "volume": 15775300
    },
    {
      "time": "2025-08-08",
      "open": 7.5,
      "high": 7.730000019073486,
      "low": 7.369999885559082,
      "close": 7.5,
      "volume": 17227600
    },
    {
      "time": "2025-08-11",
      "open": 7.269999980926514,
      "high": 7.599999904632568,
      "low": 7.110000133514404,
      "close": 7.550000190734863,
      "volume": 13873800
    },
    {
      "time": "2025-08-12",
      "open": 7.570000171661377,
      "high": 8.050000190734863,
      "low": 7.550000190734863,
      "close": 8.050000190734863,
      "volume": 14764600
    },
    {
      "time": "2025-08-13",
      "open": 8.119999885559082,
      "high": 8.210000038146973,
      "low": 8.010000228881836,
      "close": 8.069999694824219,
      "volume": 14231200
    },
    {
      "time": "2025-08-14",
      "open": 8.079999923706055,
      "high": 8.229999542236328,
      "low": 7.96999979019165,
      "close": 8,
      "volume": 13302200
    },
    {
      "time": "2025-08-15",
      "open": 7.989999771118164,
      "high": 8.380000114440918,
      "low": 7.889999866485596,
      "close": 8.140000343322754,
      "volume": 17614300
    },
    {
      "time": "2025-08-18",
      "open": 8.1899995803833,
      "high": 8.279999732971191,
      "low": 7.980000019073486,
      "close": 8.270000457763672,
      "volume": 11880600
    },
    {
      "time": "2025-08-19",
      "open": 8.229999542236328,
      "high": 8.300000190734863,
      "low": 7.900000095367432,
      "close": 7.960000038146973,
      "volume": 11052500
    },
    {
      "time": "2025-08-20",
      "open": 8.09000015258789,
      "high": 8.210000038146973,
      "low": 8.039999961853027,
      "close": 8.180000305175781,
      "volume": 9298100
    },
    {
      "time": "2025-08-21",
      "open": 8.180000305175781,
      "high": 8.579999923706055,
      "low": 8.140000343322754,
      "close": 8.460000038146973,
      "volume": 11153200
    },
    {
      "time": "2025-08-22",
      "open": 8.359999656677246,
      "high": 8.869999885559082,
      "low": 8.289999961853027,
      "close": 8.770000457763672,
      "volume": 11642900
    },
    {
      "time": "2025-08-25",
      "open": 8.789999961853027,
      "high": 8.84000015258789,
      "low": 8.729999542236328,
      "close": 8.829999923706055,
      "volume": 6137800
    },
    {
      "time": "2025-08-26",
      "open": 8.859999656677246,
      "high": 9.119999885559082,
      "low": 8.859999656677246,
      "close": 9.079999923706055,
      "volume": 7620100
    },
    {
      "time": "2025-08-27",
      "open": 9.010000228881836,
      "high": 9.1899995803833,
      "low": 8.869999885559082,
      "close": 9.15999984741211,
      "volume": 9258300
    },
    {
      "time": "2025-08-28",
      "open": 9.109999656677246,
      "high": 9.130000114440918,
      "low": 8.859999656677246,
      "close": 8.949999809265137,
      "volume": 9038700
    },
    {
      "time": "2025-08-29",
      "open": 9,
      "high": 9.350000381469727,
      "low": 8.970000267028809,
      "close": 9.3100004196167,
      "volume": 8512000
    },
    {
      "time": "2025-09-02",
      "open": 9.529999732971191,
      "high": 9.59000015258789,
      "low": 9.149999618530273,
      "close": 9.430000305175781,
      "volume": 14420000
    },
    {
      "time": "2025-09-03",
      "open": 9.59000015258789,
      "high": 9.699999809265137,
      "low": 9.40999984741211,
      "close": 9.510000228881836,
      "volume": 10236900
    },
    {
      "time": "2025-09-04",
      "open": 9.329999923706055,
      "high": 9.600000381469727,
      "low": 9.279999732971191,
      "close": 9.460000038146973,
      "volume": 7630200
    },
    {
      "time": "2025-09-05",
      "open": 9.720000267028809,
      "high": 9.930000305175781,
      "low": 9.550000190734863,
      "close": 9.90999984741211,
      "volume": 11421900
    },
    {
      "time": "2025-09-08",
      "open": 10.020000457763672,
      "high": 10.210000038146973,
      "low": 9.859999656677246,
      "close": 10.079999923706055,
      "volume": 14520700
    },
    {
      "time": "2025-09-09",
      "open": 10.149999618530273,
      "high": 10.270000457763672,
      "low": 9.880000114440918,
      "close": 10.020000457763672,
      "volume": 9421500
    },
    {
      "time": "2025-09-10",
      "open": 10.350000381469727,
      "high": 11.319999694824219,
      "low": 10.350000381469727,
      "close": 10.90999984741211,
      "volume": 22163200
    },
    {
      "time": "2025-09-11",
      "open": 10.880000114440918,
      "high": 11.09000015258789,
      "low": 10.649999618530273,
      "close": 11.050000190734863,
      "volume": 14235800
    },
    {
      "time": "2025-09-12",
      "open": 11.119999885559082,
      "high": 11.359999656677246,
      "low": 11.100000381469727,
      "close": 11.15999984741211,
      "volume": 12647500
    },
    {
      "time": "2025-09-15",
      "open": 11.15999984741211,
      "high": 11.579999923706055,
      "low": 11.149999618530273,
      "close": 11.40999984741211,
      "volume": 14759500
    },
    {
      "time": "2025-09-16",
      "open": 11.4399995803833,
      "high": 11.460000038146973,
      "low": 10.989999771118164,
      "close": 11.010000228881836,
      "volume": 11640400
    },
    {
      "time": "2025-09-17",
      "open": 10.779999732971191,
      "high": 11.390000343322754,
      "low": 10.760000228881836,
      "close": 11.029999732971191,
      "volume": 16498700
    },
    {
      "time": "2025-09-18",
      "open": 10.989999771118164,
      "high": 11.050000190734863,
      "low": 10.829999923706055,
      "close": 11.010000228881836,
      "volume": 9956500
    },
    {
      "time": "2025-09-19",
      "open": 11.100000381469727,
      "high": 11.380000114440918,
      "low": 11.069999694824219,
      "close": 11.34000015258789,
      "volume": 30721900
    },
    {
      "time": "2025-09-22",
      "open": 11.569999694824219,
      "high": 12.069999694824219,
      "low": 11.25,
      "close": 11.970000267028809,
      "volume": 24684700
    },
    {
      "time": "2025-09-23",
      "open": 12.079999923706055,
      "high": 12.319999694824219,
      "low": 11.979999542236328,
      "close": 12.010000228881836,
      "volume": 18404400
    },
    {
      "time": "2025-09-24",
      "open": 12.039999961853027,
      "high": 12.140000343322754,
      "low": 11.680000305175781,
      "close": 11.699999809265137,
      "volume": 12185800
    },
    {
      "time": "2025-09-25",
      "open": 11.6899995803833,
      "high": 11.890000343322754,
      "low": 11.600000381469727,
      "close": 11.819999694824219,
      "volume": 25893300
    },
    {
      "time": "2025-09-26",
      "open": 11.970000267028809,
      "high": 12.449999809265137,
      "low": 11.90999984741211,
      "close": 12.420000076293945,
      "volume": 18772200
    },
    {
      "time": "2025-09-29",
      "open": 12.850000381469727,
      "high": 13.029999732971191,
      "low": 12.65999984741211,
      "close": 12.829999923706055,
      "volume": 17093200
    },
    {
      "time": "2025-09-30",
      "open": 12.630000114440918,
      "high": 13.140000343322754,
      "low": 12.569999694824219,
      "close": 12.930000305175781,
      "volume": 20851700
    },
    {
      "time": "2025-10-01",
      "open": 13.069999694824219,
      "high": 13.1899995803833,
      "low": 12.899999618530273,
      "close": 13.050000190734863,
      "volume": 15988500
    },
    {
      "time": "2025-10-02",
      "open": 13.279999732971191,
      "high": 13.319999694824219,
      "low": 12.539999961853027,
      "close": 13.289999961853027,
      "volume": 20685300
    },
    {
      "time": "2025-10-03",
      "open": 13.329999923706055,
      "high": 13.369999885559082,
      "low": 13.0600004196167,
      "close": 13.279999732971191,
      "volume": 13418800
    },
    {
      "time": "2025-10-06",
      "open": 13.5600004196167,
      "high": 13.989999771118164,
      "low": 13.479999542236328,
      "close": 13.720000267028809,
      "volume": 16041900
    },
    {
      "time": "2025-10-07",
      "open": 13.819999694824219,
      "high": 13.819999694824219,
      "low": 13.020000457763672,
      "close": 13.039999961853027,
      "volume": 16109500
    },
    {
      "time": "2025-10-08",
      "open": 13.5,
      "high": 13.59000015258789,
      "low": 13.239999771118164,
      "close": 13.390000343322754,
      "volume": 15226300
    },
    {
      "time": "2025-10-09",
      "open": 13.390000343322754,
      "high": 13.420000076293945,
      "low": 12.40999984741211,
      "close": 12.59000015258789,
      "volume": 17216900
    },
    {
      "time": "2025-10-10",
      "open": 12.699999809265137,
      "high": 12.779999732971191,
      "low": 12.460000038146973,
      "close": 12.699999809265137,
      "volume": 12205400
    },
    {
      "time": "2025-10-13",
      "open": 13.180000305175781,
      "high": 13.649999618530273,
      "low": 13.109999656677246,
      "close": 13.550000190734863,
      "volume": 12223400
    },
    {
      "time": "2025-10-14",
      "open": 13.279999732971191,
      "high": 13.850000381469727,
      "low": 13.119999885559082,
      "close": 13.600000381469727,
      "volume": 12006800
    },
    {
      "time": "2025-10-15",
      "open": 13.880000114440918,
      "high": 14.399999618530273,
      "low": 13.84000015258789,
      "close": 14.260000228881836,
      "volume": 12563700
    },
    {
      "time": "2025-10-16",
      "open": 14.649999618530273,
      "high": 14.670000076293945,
      "low": 14.229999542236328,
      "close": 14.640000343322754,
      "volume": 13519900
    },
    {
      "time": "2025-10-17",
      "open": 14.25,
      "high": 14.539999961853027,
      "low": 13.149999618530273,
      "close": 13.359999656677246,
      "volume": 14244500
    },
    {
      "time": "2025-10-20",
      "open": 13.949999809265137,
      "high": 13.949999809265137,
      "low": 13.529999732971191,
      "close": 13.670000076293945,
      "volume": 8845300
    },
    {
      "time": "2025-10-21",
      "open": 12.600000381469727,
      "high": 12.890000343322754,
      "low": 12,
      "close": 12.1899995803833,
      "volume": 19361700
    },
    {
      "time": "2025-10-22",
      "open": 11.859999656677246,
      "high": 12.25,
      "low": 11.699999809265137,
      "close": 12.050000190734863,
      "volume": 12612300
    },
    {
      "time": "2025-10-23",
      "open": 12.34000015258789,
      "high": 12.34000015258789,
      "low": 11.9399995803833,
      "close": 12.039999961853027,
      "volume": 11317200
    },
    {
      "time": "2025-10-24",
      "open": 11.800000190734863,
      "high": 12.100000381469727,
      "low": 11.760000228881836,
      "close": 11.880000114440918,
      "volume": 11187700
    },
    {
      "time": "2025-10-27",
      "open": 11.550000190734863,
      "high": 11.569999694824219,
      "low": 10.920000076293945,
      "close": 11.520000457763672,
      "volume": 17127000
    },
    {
      "time": "2025-10-28",
      "open": 11.239999771118164,
      "high": 11.710000038146973,
      "low": 11.239999771118164,
      "close": 11.59000015258789,
      "volume": 13971600
    },
    {
      "time": "2025-10-29",
      "open": 11.949999809265137,
      "high": 11.949999809265137,
      "low": 11.40999984741211,
      "close": 11.489999771118164,
      "volume": 11842700
    },
    {
      "time": "2025-10-30",
      "open": 11.5,
      "high": 11.770000457763672,
      "low": 11.350000381469727,
      "close": 11.65999984741211,
      "volume": 10524700
    },
    {
      "time": "2025-10-31",
      "open": 11.640000343322754,
      "high": 11.6899995803833,
      "low": 11.399999618530273,
      "close": 11.579999923706055,
      "volume": 11543400
    },
    {
      "time": "2025-11-03",
      "open": 11.579999923706055,
      "high": 11.779999732971191,
      "low": 11.399999618530273,
      "close": 11.529999732971191,
      "volume": 10682600
    },
    {
      "time": "2025-11-04",
      "open": 11.15999984741211,
      "high": 11.260000228881836,
      "low": 10.869999885559082,
      "close": 10.960000038146973,
      "volume": 18687300
    },
    {
      "time": "2025-11-05",
      "open": 12.279999732971191,
      "high": 12.859999656677246,
      "low": 11.819999694824219,
      "close": 11.920000076293945,
      "volume": 17982300
    },
    {
      "time": "2025-11-06",
      "open": 12.039999961853027,
      "high": 12.369999885559082,
      "low": 11.979999542236328,
      "close": 12.039999961853027,
      "volume": 9269000
    },
    {
      "time": "2025-11-07",
      "open": 12.09000015258789,
      "high": 12.699999809265137,
      "low": 12.029999732971191,
      "close": 12.680000305175781,
      "volume": 10360200
    },
    {
      "time": "2025-11-10",
      "open": 13.020000457763672,
      "high": 13.420000076293945,
      "low": 12.819999694824219,
      "close": 13.300000190734863,
      "volume": 11385800
    },
    {
      "time": "2025-11-11",
      "open": 13.399999618530273,
      "high": 13.710000038146973,
      "low": 13.220000267028809,
      "close": 13.670000076293945,
      "volume": 8979800
    },
    {
      "time": "2025-11-12",
      "open": 13.619999885559082,
      "high": 14.680000305175781,
      "low": 13.420000076293945,
      "close": 14.420000076293945,
      "volume": 12488300
    },
    {
      "time": "2025-11-13",
      "open": 14.479999542236328,
      "high": 14.65999984741211,
      "low": 13.5,
      "close": 13.779999732971191,
      "volume": 10639400
    },
    {
      "time": "2025-11-14",
      "open": 12.979999542236328,
      "high": 14.010000228881836,
      "low": 12.979999542236328,
      "close": 13.729999542236328,
      "volume": 6830800
    },
    {
      "time": "2025-11-17",
      "open": 13.630000114440918,
      "high": 13.90999984741211,
      "low": 13.3100004196167,
      "close": 13.489999771118164,
      "volume": 11351700
    },
    {
      "time": "2025-11-18",
      "open": 13.65999984741211,
      "high": 13.989999771118164,
      "low": 13.369999885559082,
      "close": 13.680000305175781,
      "volume": 6673900
    },
    {
      "time": "2025-11-19",
      "open": 13.960000038146973,
      "high": 14.229999542236328,
      "low": 13.399999618530273,
      "close": 13.670000076293945,
      "volume": 7386500
    },
    {
      "time": "2025-11-20",
      "open": 13.770000457763672,
      "high": 13.920000076293945,
      "low": 12.770000457763672,
      "close": 12.779999732971191,
      "volume": 9409600
    },
    {
      "time": "2025-11-21",
      "open": 12.789999961853027,
      "high": 13.180000305175781,
      "low": 12.630000114440918,
      "close": 12.880000114440918,
      "volume": 6132200
    },
    {
      "time": "2025-11-24",
      "open": 12.970000267028809,
      "high": 13.989999771118164,
      "low": 12.949999809265137,
      "close": 13.949999809265137,
      "volume": 6227100
    },
    {
      "time": "2025-11-25",
      "open": 13.850000381469727,
      "high": 14.75,
      "low": 13.84000015258789,
      "close": 14.539999961853027,
      "volume": 11264600
    },
    {
      "time": "2025-11-26",
      "open": 14.829999923706055,
      "high": 15.390000343322754,
      "low": 14.699999809265137,
      "close": 15.3100004196167,
      "volume": 8347000
    },
    {
      "time": "2025-11-28",
      "open": 15.550000190734863,
      "high": 15.600000381469727,
      "low": 15.279999732971191,
      "close": 15.539999961853027,
      "volume": 4333700
    },
    {
      "time": "2025-12-01",
      "open": 15.720000267028809,
      "high": 15.800000190734863,
      "low": 15.270000457763672,
      "close": 15.380000114440918,
      "volume": 7328400
    },
    {
      "time": "2025-12-02",
      "open": 15.180000305175781,
      "high": 15.520000457763672,
      "low": 14.65999984741211,
      "close": 14.979999542236328,
      "volume": 7379100
    },
    {
      "time": "2025-12-03",
      "open": 15.210000038146973,
      "high": 15.369999885559082,
      "low": 14.899999618530273,
      "close": 15.029999732971191,
      "volume": 5705200
    },
    {
      "time": "2025-12-04",
      "open": 14.869999885559082,
      "high": 15.34000015258789,
      "low": 14.850000381469727,
      "close": 15.15999984741211,
      "volume": 3959200
    },
    {
      "time": "2025-12-05",
      "open": 15.420000076293945,
      "high": 15.720000267028809,
      "low": 15.109999656677246,
      "close": 15.270000457763672,
      "volume": 6812800
    },
    {
      "time": "2025-12-08",
      "open": 15.369999885559082,
      "high": 15.460000038146973,
      "low": 14.819999694824219,
      "close": 14.819999694824219,
      "volume": 6801400
    },
    {
      "time": "2025-12-09",
      "open": 14.970000267028809,
      "high": 15.289999961853027,
      "low": 14.899999618530273,
      "close": 15.180000305175781,
      "volume": 5327900
    },
    {
      "time": "2025-12-10",
      "open": 15.220000267028809,
      "high": 15.600000381469727,
      "low": 14.859999656677246,
      "close": 15.460000038146973,
      "volume": 7890200
    },
    {
      "time": "2025-12-11",
      "open": 15.380000114440918,
      "high": 16.3700008392334,
      "low": 15.300000190734863,
      "close": 15.930000305175781,
      "volume": 6937400
    },
    {
      "time": "2025-12-12",
      "open": 16.25,
      "high": 16.3799991607666,
      "low": 15.569999694824219,
      "close": 15.84000015258789,
      "volume": 6446700
    },
    {
      "time": "2025-12-15",
      "open": 16.170000076293945,
      "high": 16.270000457763672,
      "low": 15.470000267028809,
      "close": 15.779999732971191,
      "volume": 5886300
    },
    {
      "time": "2025-12-16",
      "open": 15.880000114440918,
      "high": 16.149999618530273,
      "low": 15.579999923706055,
      "close": 15.890000343322754,
      "volume": 7159000
    },
    {
      "time": "2025-12-17",
      "open": 16.200000762939453,
      "high": 16.209999084472656,
      "low": 15.65999984741211,
      "close": 16.06999969482422,
      "volume": 6744200
    },
    {
      "time": "2025-12-18",
      "open": 15.949999809265137,
      "high": 16.399999618530273,
      "low": 15.869999885559082,
      "close": 16.1200008392334,
      "volume": 8669100
    },
    {
      "time": "2025-12-19",
      "open": 16.200000762939453,
      "high": 17.040000915527344,
      "low": 16.200000762939453,
      "close": 16.790000915527344,
      "volume": 17232100
    },
    {
      "time": "2025-12-22",
      "open": 17.360000610351562,
      "high": 17.90999984741211,
      "low": 17.299999237060547,
      "close": 17.549999237060547,
      "volume": 7597900
    },
    {
      "time": "2025-12-23",
      "open": 17.6200008392334,
      "high": 17.860000610351562,
      "low": 17.329999923706055,
      "close": 17.709999084472656,
      "volume": 6533400
    },
    {
      "time": "2025-12-24",
      "open": 17.6200008392334,
      "high": 17.68000030517578,
      "low": 17.049999237060547,
      "close": 17.31999969482422,
      "volume": 3434100
    },
    {
      "time": "2025-12-26",
      "open": 17.579999923706055,
      "high": 17.6299991607666,
      "low": 17.170000076293945,
      "close": 17.610000610351562,
      "volume": 3273000
    },
    {
      "time": "2025-12-29",
      "open": 16.6200008392334,
      "high": 16.950000762939453,
      "low": 16.350000381469727,
      "close": 16.479999542236328,
      "volume": 5599000
    },
    {
      "time": "2025-12-30",
      "open": 16.920000076293945,
      "high": 16.959999084472656,
      "low": 16.540000915527344,
      "close": 16.75,
      "volume": 4904300
    },
    {
      "time": "2025-12-31",
      "open": 16.6299991607666,
      "high": 16.84000015258789,
      "low": 16.43000030517578,
      "close": 16.489999771118164,
      "volume": 3442500
    },
    {
      "time": "2026-01-02",
      "open": 16.760000228881836,
      "high": 16.780000686645508,
      "low": 15.6899995803833,
      "close": 16.219999313354492,
      "volume": 9487400
    },
    {
      "time": "2026-01-05",
      "open": 16.469999313354492,
      "high": 16.920000076293945,
      "low": 16.270000457763672,
      "close": 16.31999969482422,
      "volume": 10916500
    },
    {
      "time": "2026-01-06",
      "open": 16.6200008392334,
      "high": 17,
      "low": 16.389999389648438,
      "close": 16.829999923706055,
      "volume": 6549100
    },
    {
      "time": "2026-01-07",
      "open": 16.350000381469727,
      "high": 16.989999771118164,
      "low": 15.9399995803833,
      "close": 16.979999542236328,
      "volume": 5032000
    },
    {
      "time": "2026-01-08",
      "open": 16.75,
      "high": 17.079999923706055,
      "low": 16.530000686645508,
      "close": 17.040000915527344,
      "volume": 6065000
    },
    {
      "time": "2026-01-09",
      "open": 17.1200008392334,
      "high": 17.360000610351562,
      "low": 16.90999984741211,
      "close": 17.209999084472656,
      "volume": 6575600
    },
    {
      "time": "2026-01-12",
      "open": 17.75,
      "high": 18.06999969482422,
      "low": 17.739999771118164,
      "close": 17.799999237060547,
      "volume": 7805500
    },
    {
      "time": "2026-01-13",
      "open": 17.899999618530273,
      "high": 18.25,
      "low": 17.399999618530273,
      "close": 17.420000076293945,
      "volume": 7129300
    },
    {
      "time": "2026-01-14",
      "open": 17.799999237060547,
      "high": 17.989999771118164,
      "low": 17.309999465942383,
      "close": 17.809999465942383,
      "volume": 8650200
    },
    {
      "time": "2026-01-15",
      "open": 17.59000015258789,
      "high": 17.809999465942383,
      "low": 17.450000762939453,
      "close": 17.56999969482422,
      "volume": 5453100
    },
    {
      "time": "2026-01-16",
      "open": 17.360000610351562,
      "high": 17.469999313354492,
      "low": 16.739999771118164,
      "close": 17.170000076293945,
      "volume": 6035100
    },
    {
      "time": "2026-01-20",
      "open": 18.850000381469727,
      "high": 19.989999771118164,
      "low": 18.84000015258789,
      "close": 19.829999923706055,
      "volume": 16063700
    },
    {
      "time": "2026-01-21",
      "open": 20.360000610351562,
      "high": 20.399999618530273,
      "low": 19.209999084472656,
      "close": 19.260000228881836,
      "volume": 17374500
    },
    {
      "time": "2026-01-22",
      "open": 19.329999923706055,
      "high": 20.3700008392334,
      "low": 19.219999313354492,
      "close": 20.040000915527344,
      "volume": 10337500
    },
    {
      "time": "2026-01-23",
      "open": 20.309999465942383,
      "high": 21.170000076293945,
      "low": 20.139999389648438,
      "close": 20.950000762939453,
      "volume": 9091500
    },
    {
      "time": "2026-01-26",
      "open": 21.799999237060547,
      "high": 22.030000686645508,
      "low": 20.940000534057617,
      "close": 21,
      "volume": 9085400
    },
    {
      "time": "2026-01-27",
      "open": 21.049999237060547,
      "high": 21.399999618530273,
      "low": 20.149999618530273,
      "close": 21.329999923706055,
      "volume": 8172700
    },
    {
      "time": "2026-01-28",
      "open": 21.770000457763672,
      "high": 22.229999542236328,
      "low": 21.25,
      "close": 22.030000686645508,
      "volume": 10141400
    },
    {
      "time": "2026-01-29",
      "open": 22.43000030517578,
      "high": 22.43000030517578,
      "low": 20.18000030517578,
      "close": 20.8799991607666,
      "volume": 15583100
    },
    {
      "time": "2026-01-30",
      "open": 18.790000915527344,
      "high": 19.6299991607666,
      "low": 17.959999084472656,
      "close": 18.18000030517578,
      "volume": 16881400
    },
    {
      "time": "2026-02-02",
      "open": 17.93000030517578,
      "high": 18.90999984741211,
      "low": 17.649999618530273,
      "close": 18.190000534057617,
      "volume": 10171900
    },
    {
      "time": "2026-02-03",
      "open": 19.299999237060547,
      "high": 19.559999465942383,
      "low": 18.65999984741211,
      "close": 19.559999465942383,
      "volume": 12691000
    },
    {
      "time": "2026-02-04",
      "open": 20.110000610351562,
      "high": 20.110000610351562,
      "low": 18.450000762939453,
      "close": 19.200000762939453,
      "volume": 11592200
    },
    {
      "time": "2026-02-05",
      "open": 18.34000015258789,
      "high": 19,
      "low": 17.8799991607666,
      "close": 17.979999542236328,
      "volume": 7042200
    },
    {
      "time": "2026-02-06",
      "open": 18.579999923706055,
      "high": 19.360000610351562,
      "low": 18.56999969482422,
      "close": 19.1200008392334,
      "volume": 7633800
    },
    {
      "time": "2026-02-09",
      "open": 19.479999542236328,
      "high": 21.31999969482422,
      "low": 19.43000030517578,
      "close": 21.280000686645508,
      "volume": 9554400
    },
    {
      "time": "2026-02-10",
      "open": 21.1200008392334,
      "high": 21.950000762939453,
      "low": 21.100000381469727,
      "close": 21.579999923706055,
      "volume": 7991100
    },
    {
      "time": "2026-02-11",
      "open": 22.100000381469727,
      "high": 22.5,
      "low": 21.540000915527344,
      "close": 22.489999771118164,
      "volume": 8847200
    },
    {
      "time": "2026-02-12",
      "open": 21.989999771118164,
      "high": 22.309999465942383,
      "low": 20.139999389648438,
      "close": 20.15999984741211,
      "volume": 11402900
    },
    {
      "time": "2026-02-13",
      "open": 20.579999923706055,
      "high": 21.889999389648438,
      "low": 20.510000228881836,
      "close": 21.6299991607666,
      "volume": 6930700
    },
    {
      "time": "2026-02-17",
      "open": 20.65999984741211,
      "high": 21.079999923706055,
      "low": 19.770000457763672,
      "close": 20.809999465942383,
      "volume": 9488200
    },
    {
      "time": "2026-02-18",
      "open": 21.399999618530273,
      "high": 21.979999542236328,
      "low": 20.959999084472656,
      "close": 21.270000457763672,
      "volume": 7544100
    },
    {
      "time": "2026-02-19",
      "open": 21.200000762939453,
      "high": 22.489999771118164,
      "low": 21.149999618530273,
      "close": 22.3700008392334,
      "volume": 8648500
    },
    {
      "time": "2026-02-20",
      "open": 22.43000030517578,
      "high": 23.059999465942383,
      "low": 21.489999771118164,
      "close": 22.200000762939453,
      "volume": 14402200
    },
    {
      "time": "2026-02-23",
      "open": 22.450000762939453,
      "high": 22.950000762939453,
      "low": 22.329999923706055,
      "close": 22.760000228881836,
      "volume": 8484800
    },
    {
      "time": "2026-02-24",
      "open": 22.09000015258789,
      "high": 23.1299991607666,
      "low": 21.8799991607666,
      "close": 22.940000534057617,
      "volume": 6135100
    },
    {
      "time": "2026-02-25",
      "open": 23.190000534057617,
      "high": 23.360000610351562,
      "low": 22.860000610351562,
      "close": 22.989999771118164,
      "volume": 5887600
    },
    {
      "time": "2026-02-26",
      "open": 22.93000030517578,
      "high": 23.979999542236328,
      "low": 22.809999465942383,
      "close": 23.81999969482422,
      "volume": 9108100
    },
    {
      "time": "2026-02-27",
      "open": 24.139999389648438,
      "high": 24.65999984741211,
      "low": 23.920000076293945,
      "close": 24.56999969482422,
      "volume": 7877800
    },
    {
      "time": "2026-03-02",
      "open": 24.850000381469727,
      "high": 24.8700008392334,
      "low": 23.469999313354492,
      "close": 24.25,
      "volume": 9671900
    },
    {
      "time": "2026-03-03",
      "open": 22.520000457763672,
      "high": 23.170000076293945,
      "low": 21.700000762939453,
      "close": 22.43000030517578,
      "volume": 10042700
    },
    {
      "time": "2026-03-04",
      "open": 22.780000686645508,
      "high": 23.010000228881836,
      "low": 22.3700008392334,
      "close": 22.81999969482422,
      "volume": 5062800
    },
    {
      "time": "2026-03-05",
      "open": 22.299999237060547,
      "high": 22.420000076293945,
      "low": 21.020000457763672,
      "close": 21.6299991607666,
      "volume": 9036300
    },
    {
      "time": "2026-03-06",
      "open": 21.100000381469727,
      "high": 21.940000534057617,
      "low": 20.649999618530273,
      "close": 21.760000228881836,
      "volume": 5948300
    },
    {
      "time": "2026-03-09",
      "open": 20.799999237060547,
      "high": 21.920000076293945,
      "low": 20.350000381469727,
      "close": 21.850000381469727,
      "volume": 7083900
    },
    {
      "time": "2026-03-10",
      "open": 22.329999923706055,
      "high": 22.719999313354492,
      "low": 22.040000915527344,
      "close": 22.209999084472656,
      "volume": 6090100
    },
    {
      "time": "2026-03-11",
      "open": 21.770000457763672,
      "high": 21.93000030517578,
      "low": 21.100000381469727,
      "close": 21.809999465942383,
      "volume": 4401600
    },
    {
      "time": "2026-03-12",
      "open": 21.68000030517578,
      "high": 21.770000457763672,
      "low": 20.959999084472656,
      "close": 21.3799991607666,
      "volume": 6697300
    },
    {
      "time": "2026-03-13",
      "open": 21.110000610351562,
      "high": 21.229999542236328,
      "low": 19.610000610351562,
      "close": 19.829999923706055,
      "volume": 10277800
    },
    {
      "time": "2026-03-16",
      "open": 19.649999618530273,
      "high": 20.559999465942383,
      "low": 19.280000686645508,
      "close": 19.639999389648438,
      "volume": 10771700
    },
    {
      "time": "2026-03-17",
      "open": 19.829999923706055,
      "high": 20.15999984741211,
      "low": 19.190000534057617,
      "close": 19.399999618530273,
      "volume": 5226300
    },
    {
      "time": "2026-03-18",
      "open": 18.43000030517578,
      "high": 18.459999084472656,
      "low": 17.760000228881836,
      "close": 17.889999389648438,
      "volume": 7843700
    },
    {
      "time": "2026-03-19",
      "open": 16.3799991607666,
      "high": 16.940000534057617,
      "low": 15.869999885559082,
      "close": 16.889999389648438,
      "volume": 11184200
    },
    {
      "time": "2026-03-20",
      "open": 17.100000381469727,
      "high": 17.1299991607666,
      "low": 15.779999732971191,
      "close": 16.06999969482422,
      "volume": 18379300
    },
    {
      "time": "2026-03-23",
      "open": 16.200000762939453,
      "high": 17.239999771118164,
      "low": 16.15999984741211,
      "close": 16.8700008392334,
      "volume": 11013300
    },
    {
      "time": "2026-03-24",
      "open": 16.68000030517578,
      "high": 17.15999984741211,
      "low": 16.209999084472656,
      "close": 17.020000457763672,
      "volume": 7511800
    },
    {
      "time": "2026-03-25",
      "open": 18.040000915527344,
      "high": 18.100000381469727,
      "low": 17.549999237060547,
      "close": 17.739999771118164,
      "volume": 5184300
    },
    {
      "time": "2026-03-26",
      "open": 17.030000686645508,
      "high": 17.989999771118164,
      "low": 16.8799991607666,
      "close": 16.90999984741211,
      "volume": 7324500
    },
    {
      "time": "2026-03-27",
      "open": 16.940000534057617,
      "high": 17.799999237060547,
      "low": 16.8700008392334,
      "close": 17.739999771118164,
      "volume": 7043000
    },
    {
      "time": "2026-03-30",
      "open": 18.06999969482422,
      "high": 18.200000762939453,
      "low": 17.329999923706055,
      "close": 17.5,
      "volume": 5985500
    },
    {
      "time": "2026-03-31",
      "open": 18.3799991607666,
      "high": 18.860000610351562,
      "low": 18.09000015258789,
      "close": 18.81999969482422,
      "volume": 7758700
    },
    {
      "time": "2026-04-01",
      "open": 19.399999618530273,
      "high": 20.200000762939453,
      "low": 19.149999618530273,
      "close": 19.68000030517578,
      "volume": 6068600
    },
    {
      "time": "2026-04-02",
      "open": 18.170000076293945,
      "high": 19.479999542236328,
      "low": 18.170000076293945,
      "close": 19.09000015258789,
      "volume": 6610100
    },
    {
      "time": "2026-04-06",
      "open": 19.049999237060547,
      "high": 19.239999771118164,
      "low": 18.739999771118164,
      "close": 18.969999313354492,
      "volume": 3787100
    },
    {
      "time": "2026-04-07",
      "open": 19.030000686645508,
      "high": 19.329999923706055,
      "low": 18.3700008392334,
      "close": 19.31999969482422,
      "volume": 5534600
    },
    {
      "time": "2026-04-08",
      "open": 20.459999084472656,
      "high": 20.700000762939453,
      "low": 19.31999969482422,
      "close": 19.670000076293945,
      "volume": 7836700
    },
    {
      "time": "2026-04-09",
      "open": 19.670000076293945,
      "high": 20.209999084472656,
      "low": 19.3700008392334,
      "close": 19.780000686645508,
      "volume": 5334700
    },
    {
      "time": "2026-04-10",
      "open": 20,
      "high": 20.309999465942383,
      "low": 19.8799991607666,
      "close": 20.020000457763672,
      "volume": 3410500
    },
    {
      "time": "2026-04-13",
      "open": 19.709999084472656,
      "high": 20.280000686645508,
      "low": 19.65999984741211,
      "close": 20.200000762939453,
      "volume": 4581800
    },
    {
      "time": "2026-04-14",
      "open": 20.559999465942383,
      "high": 20.81999969482422,
      "low": 20.229999542236328,
      "close": 20.6200008392334,
      "volume": 6323600
    },
    {
      "time": "2026-04-15",
      "open": 20.450000762939453,
      "high": 20.450000762939453,
      "low": 19.450000762939453,
      "close": 19.459999084472656,
      "volume": 6503200
    },
    {
      "time": "2026-04-16",
      "open": 19.75,
      "high": 19.84000015258789,
      "low": 18.829999923706055,
      "close": 18.899999618530273,
      "volume": 5768500
    },
    {
      "time": "2026-04-17",
      "open": 19.559999465942383,
      "high": 19.799999237060547,
      "low": 19.09000015258789,
      "close": 19.25,
      "volume": 5177300
    },
    {
      "time": "2026-04-20",
      "open": 18.989999771118164,
      "high": 19.040000915527344,
      "low": 18.469999313354492,
      "close": 18.510000228881836,
      "volume": 6988500
    },
    {
      "time": "2026-04-21",
      "open": 18.139999389648438,
      "high": 18.40999984741211,
      "low": 16.75,
      "close": 16.829999923706055,
      "volume": 12934700
    },
    {
      "time": "2026-04-22",
      "open": 17.3700008392334,
      "high": 17.56999969482422,
      "low": 16.979999542236328,
      "close": 17.329999923706055,
      "volume": 12239700
    },
    {
      "time": "2026-04-23",
      "open": 17.020000457763672,
      "high": 17.440000534057617,
      "low": 16.489999771118164,
      "close": 17.110000610351562,
      "volume": 12103300
    },
    {
      "time": "2026-04-24",
      "open": 17.260000228881836,
      "high": 17.350000381469727,
      "low": 16.84000015258789,
      "close": 17.229999542236328,
      "volume": 8470700
    },
    {
      "time": "2026-04-27",
      "open": 17.079999923706055,
      "high": 17.15999984741211,
      "low": 16.739999771118164,
      "close": 17.1200008392334,
      "volume": 4534900
    },
    {
      "time": "2026-04-28",
      "open": 16.600000381469727,
      "high": 16.809999465942383,
      "low": 16.049999237060547,
      "close": 16.489999771118164,
      "volume": 6715000
    },
    {
      "time": "2026-04-29",
      "open": 16.200000762939453,
      "high": 16.420000076293945,
      "low": 16.030000686645508,
      "close": 16.360000610351562,
      "volume": 7900900
    },
    {
      "time": "2026-04-30",
      "open": 17.079999923706055,
      "high": 17.110000610351562,
      "low": 16.600000381469727,
      "close": 16.8700008392334,
      "volume": 8343000
    },
    {
      "time": "2026-05-01",
      "open": 16.670000076293945,
      "high": 16.93000030517578,
      "low": 16.5,
      "close": 16.59000015258789,
      "volume": 5743900
    },
    {
      "time": "2026-05-04",
      "open": 16.399999618530273,
      "high": 16.68000030517578,
      "low": 16.15999984741211,
      "close": 16.309999465942383,
      "volume": 5168900
    },
    {
      "time": "2026-05-05",
      "open": 16.700000762939453,
      "high": 16.719999313354492,
      "low": 16.270000457763672,
      "close": 16.309999465942383,
      "volume": 5346700
    },
    {
      "time": "2026-05-06",
      "open": 17.729999542236328,
      "high": 19.040000915527344,
      "low": 17.719999313354492,
      "close": 18.5,
      "volume": 10946900
    },
    {
      "time": "2026-05-07",
      "open": 19.079999923706055,
      "high": 19.43000030517578,
      "low": 18.290000915527344,
      "close": 18.34000015258789,
      "volume": 8733400
    },
    {
      "time": "2026-05-08",
      "open": 18.6200008392334,
      "high": 18.8799991607666,
      "low": 18.440000534057617,
      "close": 18.700000762939453,
      "volume": 4852900
    },
    {
      "time": "2026-05-11",
      "open": 18.84000015258789,
      "high": 19.59000015258789,
      "low": 18.81999969482422,
      "close": 18.989999771118164,
      "volume": 5884700
    },
    {
      "time": "2026-05-12",
      "open": 18.6200008392334,
      "high": 19.200000762939453,
      "low": 18.040000915527344,
      "close": 19.040000915527344,
      "volume": 5343700
    },
    {
      "time": "2026-05-13",
      "open": 18.889999389648438,
      "high": 18.940000534057617,
      "low": 18.469999313354492,
      "close": 18.790000915527344,
      "volume": 4161400
    },
    {
      "time": "2026-05-14",
      "open": 18.799999237060547,
      "high": 18.799999237060547,
      "low": 18.229999542236328,
      "close": 18.469999313354492,
      "volume": 3190100
    },
    {
      "time": "2026-05-15",
      "open": 17.579999923706055,
      "high": 17.709999084472656,
      "low": 16.75,
      "close": 16.979999542236328,
      "volume": 5201000
    },
    {
      "time": "2026-05-18",
      "open": 17.149999618530273,
      "high": 17.540000915527344,
      "low": 16.850000381469727,
      "close": 16.979999542236328,
      "volume": 3274900
    },
    {
      "time": "2026-05-19",
      "open": 16.739999771118164,
      "high": 16.760000228881836,
      "low": 16.059999465942383,
      "close": 16.18000030517578,
      "volume": 9269700
    },
    {
      "time": "2026-05-20",
      "open": 16.459999084472656,
      "high": 16.780000686645508,
      "low": 16.110000610351562,
      "close": 16.6200008392334,
      "volume": 10689300
    },
    {
      "time": "2026-05-21",
      "open": 16.18000030517578,
      "high": 17.09000015258789,
      "low": 16.1299991607666,
      "close": 16.780000686645508,
      "volume": 4918000
    },
    {
      "time": "2026-05-22",
      "open": 16.729999542236328,
      "high": 16.899999618530273,
      "low": 16.350000381469727,
      "close": 16.520000457763672,
      "volume": 3706900
    },
    {
      "time": "2026-05-26",
      "open": 16.989999771118164,
      "high": 17.329999923706055,
      "low": 16.860000610351562,
      "close": 17.299999237060547,
      "volume": 5230800
    },
    {
      "time": "2026-05-27",
      "open": 16.700000762939453,
      "high": 17.049999237060547,
      "low": 16.549999237060547,
      "close": 16.579999923706055,
      "volume": 4426200
    },
    {
      "time": "2026-05-28",
      "open": 16.450000762939453,
      "high": 17.729999542236328,
      "low": 16.270000457763672,
      "close": 17.360000610351562,
      "volume": 5788300
    },
    {
      "time": "2026-05-29",
      "open": 17.43000030517578,
      "high": 18.100000381469727,
      "low": 17.190000534057617,
      "close": 17.8799991607666,
      "volume": 5842700
    },
    {
      "time": "2026-06-01",
      "open": 17.40999984741211,
      "high": 17.649999618530273,
      "low": 16.809999465942383,
      "close": 17.3700008392334,
      "volume": 3686400
    },
    {
      "time": "2026-06-02",
      "open": 17.579999923706055,
      "high": 17.639999389648438,
      "low": 17.149999618530273,
      "close": 17.489999771118164,
      "volume": 3602400
    },
    {
      "time": "2026-06-03",
      "open": 17.110000610351562,
      "high": 17.209999084472656,
      "low": 16.780000686645508,
      "close": 16.829999923706055,
      "volume": 3195500
    },
    {
      "time": "2026-06-04",
      "open": 17.200000762939453,
      "high": 17.510000228881836,
      "low": 17.049999237060547,
      "close": 17.190000534057617,
      "volume": 4472000
    },
    {
      "time": "2026-06-05",
      "open": 16.649999618530273,
      "high": 16.670000076293945,
      "low": 15.369999885559082,
      "close": 15.420000076293945,
      "volume": 6627600
    },
    {
      "time": "2026-06-08",
      "open": 15.460000038146973,
      "high": 15.800000190734863,
      "low": 15.399999618530273,
      "close": 15.600000381469727,
      "volume": 4800900
    },
    {
      "time": "2026-06-09",
      "open": 15.829999923706055,
      "high": 16.020000457763672,
      "low": 14.819999694824219,
      "close": 15.4399995803833,
      "volume": 8113200
    },
    {
      "time": "2026-06-10",
      "open": 14.760000228881836,
      "high": 15.329999923706055,
      "low": 14.699999809265137,
      "close": 14.84000015258789,
      "volume": 6357600
    },
    {
      "time": "2026-06-11",
      "open": 14.979999542236328,
      "high": 16.149999618530273,
      "low": 14.880000114440918,
      "close": 16.139999389648438,
      "volume": 8943000
    },
    {
      "time": "2026-06-12",
      "open": 16.299999237060547,
      "high": 16.760000228881836,
      "low": 16,
      "close": 16.649999618530273,
      "volume": 7282000
    },
    {
      "time": "2026-06-15",
      "open": 17.989999771118164,
      "high": 18.469999313354492,
      "low": 17.760000228881836,
      "close": 17.93000030517578,
      "volume": 7463900
    },
    {
      "time": "2026-06-16",
      "open": 18.190000534057617,
      "high": 18.40999984741211,
      "low": 17.75,
      "close": 18.09000015258789,
      "volume": 5719700
    },
    {
      "time": "2026-06-17",
      "open": 18.059999465942383,
      "high": 18.920000076293945,
      "low": 17.520000457763672,
      "close": 17.579999923706055,
      "volume": 9174900
    },
    {
      "time": "2026-06-18",
      "open": 17.649999618530273,
      "high": 18.239999771118164,
      "low": 16.549999237060547,
      "close": 16.8799991607666,
      "volume": 8216400
    },
    {
      "time": "2026-06-22",
      "open": 16.530000686645508,
      "high": 16.959999084472656,
      "low": 16.329999923706055,
      "close": 16.90999984741211,
      "volume": 4980300
    },
    {
      "time": "2026-06-23",
      "open": 16.049999237060547,
      "high": 16.559999465942383,
      "low": 15.979999542236328,
      "close": 16.18000030517578,
      "volume": 5304800
    },
    {
      "time": "2026-06-24",
      "open": 15.399999618530273,
      "high": 15.760000228881836,
      "low": 14.869999885559082,
      "close": 15.229999542236328,
      "volume": 8560500
    },
    {
      "time": "2026-06-25",
      "open": 15.670000076293945,
      "high": 16.079999923706055,
      "low": 15.329999923706055,
      "close": 15.829999923706055,
      "volume": 4867000
    },
    {
      "time": "2026-06-26",
      "open": 15.970000267028809,
      "high": 16.350000381469727,
      "low": 15.829999923706055,
      "close": 15.869999885559082,
      "volume": 5428400
    },
    {
      "time": "2026-06-29",
      "open": 15.699999809265137,
      "high": 16.010000228881836,
      "low": 15.3100004196167,
      "close": 15.9399995803833,
      "volume": 3678300
    },
    {
      "time": "2026-06-30",
      "open": 15.989999771118164,
      "high": 16.020000457763672,
      "low": 15.529999732971191,
      "close": 15.84000015258789,
      "volume": 4612500
    },
    {
      "time": "2026-07-01",
      "open": 15.760000228881836,
      "high": 16.540000915527344,
      "low": 15.720000267028809,
      "close": 15.770000457763672,
      "volume": 2968300
    },
    {
      "time": "2026-07-02",
      "open": 16.299999237060547,
      "high": 16.8799991607666,
      "low": 16.229999542236328,
      "close": 16.559999465942383,
      "volume": 6404000
    },
    {
      "time": "2026-07-06",
      "open": 16.989999771118164,
      "high": 17.020000457763672,
      "low": 16.350000381469727,
      "close": 16.559999465942383,
      "volume": 4231100
    },
    {
      "time": "2026-07-07",
      "open": 16.399999618530273,
      "high": 16.6200008392334,
      "low": 15.710000038146973,
      "close": 15.880000114440918,
      "volume": 3993400
    },
    {
      "time": "2026-07-08",
      "open": 15.3100004196167,
      "high": 15.5600004196167,
      "low": 14.619999885559082,
      "close": 15.029999732971191,
      "volume": 4985000
    },
    {
      "time": "2026-07-09",
      "open": 15.279999732971191,
      "high": 15.59000015258789,
      "low": 15.149999618530273,
      "close": 15.470000267028809,
      "volume": 3717000
    },
    {
      "time": "2026-07-10",
      "open": 15.359999656677246,
      "high": 15.489999771118164,
      "low": 15.15999984741211,
      "close": 15.319999694824219,
      "volume": 2460900
    },
    {
      "time": "2026-07-13",
      "open": 15.140000343322754,
      "high": 15.15999984741211,
      "low": 14.65999984741211,
      "close": 14.819999694824219,
      "volume": 4688500
    },
    {
      "time": "2026-07-14",
      "open": 15.510000228881836,
      "high": 15.579999923706055,
      "low": 14.829999923706055,
      "close": 14.989999771118164,
      "volume": 5379200
    },
    {
      "time": "2026-07-15",
      "open": 15,
      "high": 15.119999885559082,
      "low": 14.479999542236328,
      "close": 14.989999771118164,
      "volume": 4239200
    },
    {
      "time": "2026-07-16",
      "open": 14.510000228881836,
      "high": 14.649999618530273,
      "low": 14.020000457763672,
      "close": 14.199999809265137,
      "volume": 5145200
    },
    {
      "time": "2026-07-17",
      "open": 13.979999542236328,
      "high": 14.34000015258789,
      "low": 13.720000267028809,
      "close": 14.140000343322754,
      "volume": 6220500
    },
    {
      "time": "2026-07-20",
      "open": 14.050000190734863,
      "high": 14.220000267028809,
      "low": 13.949999809265137,
      "close": 13.960000038146973,
      "volume": 3674000
    },
    {
      "time": "2026-07-21",
      "open": 14.399999618530273,
      "high": 14.960000038146973,
      "low": 14.350000381469727,
      "close": 14.960000038146973,
      "volume": 4777900
    },
    {
      "time": "2026-07-22",
      "open": 15.289999961853027,
      "high": 15.640000343322754,
      "low": 15.050000190734863,
      "close": 15.149999618530273,
      "volume": 6468300
    },
    {
      "time": "2026-07-23",
      "open": 14.65999984741211,
      "high": 14.869999885559082,
      "low": 14.430000305175781,
      "close": 14.729999542236328,
      "volume": 6181400
    },
    {
      "time": "2026-07-24",
      "open": 14.850000381469727,
      "high": 14.989999771118164,
      "low": 14.5600004196167,
      "close": 14.65999984741211,
      "volume": 3653700
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 9.570200052261352
    },
    {
      "time": "2025-10-06",
      "value": 9.704000053405762
    },
    {
      "time": "2025-10-07",
      "value": 9.826400051116943
    },
    {
      "time": "2025-10-08",
      "value": 9.954800062179565
    },
    {
      "time": "2025-10-09",
      "value": 10.07180006980896
    },
    {
      "time": "2025-10-10",
      "value": 10.190600061416626
    },
    {
      "time": "2025-10-13",
      "value": 10.324400062561034
    },
    {
      "time": "2025-10-14",
      "value": 10.451400070190429
    },
    {
      "time": "2025-10-15",
      "value": 10.587000074386596
    },
    {
      "time": "2025-10-16",
      "value": 10.72240008354187
    },
    {
      "time": "2025-10-17",
      "value": 10.835200080871582
    },
    {
      "time": "2025-10-20",
      "value": 10.95860008239746
    },
    {
      "time": "2025-10-21",
      "value": 11.05140007019043
    },
    {
      "time": "2025-10-22",
      "value": 11.13140007019043
    },
    {
      "time": "2025-10-23",
      "value": 11.210800075531006
    },
    {
      "time": "2025-10-24",
      "value": 11.288400077819825
    },
    {
      "time": "2025-10-27",
      "value": 11.356000080108643
    },
    {
      "time": "2025-10-28",
      "value": 11.422400074005127
    },
    {
      "time": "2025-10-29",
      "value": 11.49300006866455
    },
    {
      "time": "2025-10-30",
      "value": 11.562600059509277
    },
    {
      "time": "2025-10-31",
      "value": 11.62500005722046
    },
    {
      "time": "2025-11-03",
      "value": 11.680200042724609
    },
    {
      "time": "2025-11-04",
      "value": 11.722800045013427
    },
    {
      "time": "2025-11-05",
      "value": 11.779600048065186
    },
    {
      "time": "2025-11-06",
      "value": 11.837200050354005
    },
    {
      "time": "2025-11-07",
      "value": 11.911800060272217
    },
    {
      "time": "2025-11-10",
      "value": 11.99160005569458
    },
    {
      "time": "2025-11-11",
      "value": 12.076400051116943
    },
    {
      "time": "2025-11-12",
      "value": 12.174600048065185
    },
    {
      "time": "2025-11-13",
      "value": 12.26100004196167
    },
    {
      "time": "2025-11-14",
      "value": 12.337400035858154
    },
    {
      "time": "2025-11-17",
      "value": 12.405600032806397
    },
    {
      "time": "2025-11-18",
      "value": 12.47880002975464
    },
    {
      "time": "2025-11-19",
      "value": 12.534000034332275
    },
    {
      "time": "2025-11-20",
      "value": 12.568600025177002
    },
    {
      "time": "2025-11-21",
      "value": 12.603000030517578
    },
    {
      "time": "2025-11-24",
      "value": 12.653800029754638
    },
    {
      "time": "2025-11-25",
      "value": 12.724400024414063
    },
    {
      "time": "2025-11-26",
      "value": 12.810000038146972
    },
    {
      "time": "2025-11-28",
      "value": 12.900600032806397
    },
    {
      "time": "2025-12-01",
      "value": 12.981400032043457
    },
    {
      "time": "2025-12-02",
      "value": 13.041600017547607
    },
    {
      "time": "2025-12-03",
      "value": 13.102000007629394
    },
    {
      "time": "2025-12-04",
      "value": 13.171200008392335
    },
    {
      "time": "2025-12-05",
      "value": 13.240200023651123
    },
    {
      "time": "2025-12-08",
      "value": 13.288200016021728
    },
    {
      "time": "2025-12-09",
      "value": 13.335200023651122
    },
    {
      "time": "2025-12-10",
      "value": 13.385800018310547
    },
    {
      "time": "2025-12-11",
      "value": 13.443400020599364
    },
    {
      "time": "2025-12-12",
      "value": 13.494400024414062
    },
    {
      "time": "2025-12-15",
      "value": 13.544400024414063
    },
    {
      "time": "2025-12-16",
      "value": 13.587800025939941
    },
    {
      "time": "2025-12-17",
      "value": 13.648400020599365
    },
    {
      "time": "2025-12-18",
      "value": 13.703000030517579
    },
    {
      "time": "2025-12-19",
      "value": 13.787000045776367
    },
    {
      "time": "2025-12-22",
      "value": 13.884000034332276
    },
    {
      "time": "2025-12-23",
      "value": 13.967200012207032
    },
    {
      "time": "2025-12-24",
      "value": 14.04159999847412
    },
    {
      "time": "2025-12-26",
      "value": 14.108600006103515
    },
    {
      "time": "2025-12-29",
      "value": 14.145399990081787
    },
    {
      "time": "2025-12-30",
      "value": 14.213199996948243
    },
    {
      "time": "2025-12-31",
      "value": 14.269599990844727
    },
    {
      "time": "2026-01-02",
      "value": 14.350199985504151
    },
    {
      "time": "2026-01-05",
      "value": 14.435599975585937
    },
    {
      "time": "2026-01-06",
      "value": 14.531399974822998
    },
    {
      "time": "2026-01-07",
      "value": 14.633399963378906
    },
    {
      "time": "2026-01-08",
      "value": 14.74379997253418
    },
    {
      "time": "2026-01-09",
      "value": 14.856199951171876
    },
    {
      "time": "2026-01-12",
      "value": 14.982399940490723
    },
    {
      "time": "2026-01-13",
      "value": 15.09759994506836
    },
    {
      "time": "2026-01-14",
      "value": 15.222199935913086
    },
    {
      "time": "2026-01-15",
      "value": 15.342999935150146
    },
    {
      "time": "2026-01-16",
      "value": 15.467199935913087
    },
    {
      "time": "2026-01-20",
      "value": 15.625399932861328
    },
    {
      "time": "2026-01-21",
      "value": 15.769799938201905
    },
    {
      "time": "2026-01-22",
      "value": 15.916999950408936
    },
    {
      "time": "2026-01-23",
      "value": 16.06999996185303
    },
    {
      "time": "2026-01-26",
      "value": 16.216599960327148
    },
    {
      "time": "2026-01-27",
      "value": 16.35479995727539
    },
    {
      "time": "2026-01-28",
      "value": 16.519799976348878
    },
    {
      "time": "2026-01-29",
      "value": 16.662799968719483
    },
    {
      "time": "2026-01-30",
      "value": 16.756599979400633
    },
    {
      "time": "2026-02-02",
      "value": 16.846799983978272
    },
    {
      "time": "2026-02-03",
      "value": 16.96459997177124
    },
    {
      "time": "2026-02-04",
      "value": 17.092999992370604
    },
    {
      "time": "2026-02-05",
      "value": 17.194999980926514
    },
    {
      "time": "2026-02-06",
      "value": 17.298400001525877
    },
    {
      "time": "2026-02-09",
      "value": 17.43320001602173
    },
    {
      "time": "2026-02-10",
      "value": 17.558600006103514
    },
    {
      "time": "2026-02-11",
      "value": 17.69760000228882
    },
    {
      "time": "2026-02-12",
      "value": 17.793199996948243
    },
    {
      "time": "2026-02-13",
      "value": 17.926199989318846
    },
    {
      "time": "2026-02-17",
      "value": 18.041799983978272
    },
    {
      "time": "2026-02-18",
      "value": 18.163999996185304
    },
    {
      "time": "2026-02-19",
      "value": 18.3060000038147
    },
    {
      "time": "2026-02-20",
      "value": 18.453600025177003
    },
    {
      "time": "2026-02-23",
      "value": 18.605200023651122
    },
    {
      "time": "2026-02-24",
      "value": 18.754800033569335
    },
    {
      "time": "2026-02-25",
      "value": 18.896000022888185
    },
    {
      "time": "2026-02-26",
      "value": 19.05560001373291
    },
    {
      "time": "2026-02-27",
      "value": 19.23140001296997
    },
    {
      "time": "2026-03-02",
      "value": 19.398600006103514
    },
    {
      "time": "2026-03-03",
      "value": 19.525800018310548
    },
    {
      "time": "2026-03-04",
      "value": 19.659799995422365
    },
    {
      "time": "2026-03-05",
      "value": 19.756599960327147
    },
    {
      "time": "2026-03-06",
      "value": 19.840799980163574
    },
    {
      "time": "2026-03-09",
      "value": 19.923600006103516
    },
    {
      "time": "2026-03-10",
      "value": 20.021399993896484
    },
    {
      "time": "2026-03-11",
      "value": 20.1053999710083
    },
    {
      "time": "2026-03-12",
      "value": 20.203399963378907
    },
    {
      "time": "2026-03-13",
      "value": 20.26499996185303
    },
    {
      "time": "2026-03-16",
      "value": 20.327999954223632
    },
    {
      "time": "2026-03-17",
      "value": 20.39159996032715
    },
    {
      "time": "2026-03-18",
      "value": 20.422999954223634
    },
    {
      "time": "2026-03-19",
      "value": 20.42419994354248
    },
    {
      "time": "2026-03-20",
      "value": 20.40599994659424
    },
    {
      "time": "2026-03-23",
      "value": 20.40259994506836
    },
    {
      "time": "2026-03-24",
      "value": 20.398799972534178
    },
    {
      "time": "2026-03-25",
      "value": 20.397599983215333
    },
    {
      "time": "2026-03-26",
      "value": 20.387399978637696
    },
    {
      "time": "2026-03-27",
      "value": 20.38599998474121
    },
    {
      "time": "2026-03-30",
      "value": 20.384599990844727
    },
    {
      "time": "2026-03-31",
      "value": 20.417599983215332
    },
    {
      "time": "2026-04-01",
      "value": 20.414599990844728
    },
    {
      "time": "2026-04-02",
      "value": 20.41119998931885
    },
    {
      "time": "2026-04-06",
      "value": 20.38979995727539
    },
    {
      "time": "2026-04-07",
      "value": 20.357199935913087
    },
    {
      "time": "2026-04-08",
      "value": 20.330599937438965
    },
    {
      "time": "2026-04-09",
      "value": 20.299599952697754
    },
    {
      "time": "2026-04-10",
      "value": 20.259399948120116
    },
    {
      "time": "2026-04-13",
      "value": 20.245799980163575
    },
    {
      "time": "2026-04-14",
      "value": 20.294599990844727
    },
    {
      "time": "2026-04-15",
      "value": 20.31999996185303
    },
    {
      "time": "2026-04-16",
      "value": 20.306799964904783
    },
    {
      "time": "2026-04-17",
      "value": 20.307799949645997
    },
    {
      "time": "2026-04-20",
      "value": 20.318399963378905
    },
    {
      "time": "2026-04-21",
      "value": 20.27259994506836
    },
    {
      "time": "2026-04-22",
      "value": 20.19359992980957
    },
    {
      "time": "2026-04-23",
      "value": 20.10419994354248
    },
    {
      "time": "2026-04-24",
      "value": 19.998999938964843
    },
    {
      "time": "2026-04-27",
      "value": 19.93819995880127
    },
    {
      "time": "2026-04-28",
      "value": 19.8353999710083
    },
    {
      "time": "2026-04-29",
      "value": 19.746399993896485
    },
    {
      "time": "2026-04-30",
      "value": 19.65840000152588
    },
    {
      "time": "2026-05-01",
      "value": 19.542799987792968
    },
    {
      "time": "2026-05-04",
      "value": 19.42499996185303
    },
    {
      "time": "2026-05-05",
      "value": 19.29599994659424
    },
    {
      "time": "2026-05-06",
      "value": 19.207199935913085
    },
    {
      "time": "2026-05-07",
      "value": 19.11419994354248
    },
    {
      "time": "2026-05-08",
      "value": 19.011799964904785
    },
    {
      "time": "2026-05-11",
      "value": 18.900199966430662
    },
    {
      "time": "2026-05-12",
      "value": 18.79599998474121
    },
    {
      "time": "2026-05-13",
      "value": 18.723199996948242
    },
    {
      "time": "2026-05-14",
      "value": 18.636199989318847
    },
    {
      "time": "2026-05-15",
      "value": 18.543199996948243
    },
    {
      "time": "2026-05-18",
      "value": 18.447599983215333
    },
    {
      "time": "2026-05-19",
      "value": 18.33419998168945
    },
    {
      "time": "2026-05-20",
      "value": 18.22240001678467
    },
    {
      "time": "2026-05-21",
      "value": 18.121800041198732
    },
    {
      "time": "2026-05-22",
      "value": 18.02460006713867
    },
    {
      "time": "2026-05-26",
      "value": 17.97400005340576
    },
    {
      "time": "2026-05-27",
      "value": 17.912800064086912
    },
    {
      "time": "2026-05-28",
      "value": 17.87200008392334
    },
    {
      "time": "2026-05-29",
      "value": 17.871800079345704
    },
    {
      "time": "2026-06-01",
      "value": 17.881400108337402
    },
    {
      "time": "2026-06-02",
      "value": 17.90980010986328
    },
    {
      "time": "2026-06-03",
      "value": 17.909000091552734
    },
    {
      "time": "2026-06-04",
      "value": 17.912400093078613
    },
    {
      "time": "2026-06-05",
      "value": 17.86600009918213
    },
    {
      "time": "2026-06-08",
      "value": 17.83980010986328
    },
    {
      "time": "2026-06-09",
      "value": 17.793800106048582
    },
    {
      "time": "2026-06-10",
      "value": 17.740600109100342
    },
    {
      "time": "2026-06-11",
      "value": 17.687000102996826
    },
    {
      "time": "2026-06-12",
      "value": 17.626400089263917
    },
    {
      "time": "2026-06-15",
      "value": 17.603200092315674
    },
    {
      "time": "2026-06-16",
      "value": 17.58560010910034
    },
    {
      "time": "2026-06-17",
      "value": 17.55080011367798
    },
    {
      "time": "2026-06-18",
      "value": 17.49500009536743
    },
    {
      "time": "2026-06-22",
      "value": 17.437600078582765
    },
    {
      "time": "2026-06-23",
      "value": 17.360800075531007
    },
    {
      "time": "2026-06-24",
      "value": 17.261400051116944
    },
    {
      "time": "2026-06-25",
      "value": 17.165600032806395
    },
    {
      "time": "2026-06-26",
      "value": 17.093800048828125
    },
    {
      "time": "2026-06-29",
      "value": 17.034600048065187
    },
    {
      "time": "2026-06-30",
      "value": 16.966400051116942
    },
    {
      "time": "2026-07-01",
      "value": 16.91160005569458
    },
    {
      "time": "2026-07-02",
      "value": 16.906200046539308
    },
    {
      "time": "2026-07-06",
      "value": 16.890800037384032
    },
    {
      "time": "2026-07-07",
      "value": 16.86620002746582
    },
    {
      "time": "2026-07-08",
      "value": 16.822200031280516
    },
    {
      "time": "2026-07-09",
      "value": 16.789200019836425
    },
    {
      "time": "2026-07-10",
      "value": 16.765800018310546
    },
    {
      "time": "2026-07-13",
      "value": 16.735
    },
    {
      "time": "2026-07-14",
      "value": 16.697399978637694
    },
    {
      "time": "2026-07-15",
      "value": 16.665399971008302
    },
    {
      "time": "2026-07-16",
      "value": 16.623199977874755
    },
    {
      "time": "2026-07-17",
      "value": 16.579799995422363
    },
    {
      "time": "2026-07-20",
      "value": 16.488999996185303
    },
    {
      "time": "2026-07-21",
      "value": 16.421399993896486
    },
    {
      "time": "2026-07-22",
      "value": 16.3503999710083
    },
    {
      "time": "2026-07-23",
      "value": 16.265199966430664
    },
    {
      "time": "2026-07-24",
      "value": 16.17759994506836
    }
  ],
  "analysis": null
}