{
  "ok": true,
  "cached": false,
  "ticker": "IONQ",
  "price": 32.84,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Greg Steube",
      "slug": "greg-steube",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-03-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "IonQ to Report Second Quarter 2026 Financial Results on August 5, 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ionq-report-second-quarter-2026-200500968.html",
      "published": "2026-07-24"
    },
    {
      "title": "2 Quantum Stocks Set for Strong Q2 Earnings, Triple-Digit Price Target",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-quantum-stocks-set-strong-190000511.html",
      "published": "2026-07-24"
    },
    {
      "title": "Got $1,000? This Under-the-Radar Quantum Computing Pioneer Could Be a Brilliant Buy",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/11efaee1-df58-30bd-aa3f-56d29526746c/got-%241%2C000%3F-this.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is It Worth Investing in IonQ (IONQ) Based on Wall Street's Bullish Views?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/worth-investing-ionq-ionq-based-133003418.html",
      "published": "2026-07-24"
    },
    {
      "title": "Wall Street Still Loves These 3 Quantum Stocks, But The Data Says Otherwise",
      "publisher": "BeInCrypto",
      "link": "https://finance.yahoo.com/m/2e53b6f6-e20f-3139-870c-6bc77f116cc2/wall-street-still-loves-these.html",
      "published": "2026-07-24"
    },
    {
      "title": "IONQ or QBTS: Which Quantum Stock Should You Buy Ahead of Q2 Earnings?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ionq-qbts-quantum-stock-buy-190000496.html",
      "published": "2026-07-23"
    },
    {
      "title": "Quantum Computing Stocks Are Falling. Should You Buy IonQ or D-Wave, or Just Stick With Nvidia?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/88005f78-bc20-3bce-992f-d1132761b101/quantum-computing-stocks-are.html",
      "published": "2026-07-23"
    },
    {
      "title": "IonQ (IONQ) Says Quantum AI Research Cuts Energy Use Beyond 34 Qubits",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/ai/articles/ionq-ionq-says-quantum-ai-141000712.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 44.2400016784668,
      "high": 44.25,
      "low": 42.939998626708984,
      "close": 43.16999816894531,
      "volume": 13392000
    },
    {
      "time": "2025-07-28",
      "open": 43.91999816894531,
      "high": 44.529998779296875,
      "low": 41.435001373291016,
      "close": 42.34000015258789,
      "volume": 16976700
    },
    {
      "time": "2025-07-29",
      "open": 43.0099983215332,
      "high": 44.209999084472656,
      "low": 40.349998474121094,
      "close": 40.529998779296875,
      "volume": 21070300
    },
    {
      "time": "2025-07-30",
      "open": 40.974998474121094,
      "high": 41.86000061035156,
      "low": 39.22999954223633,
      "close": 39.880001068115234,
      "volume": 17861400
    },
    {
      "time": "2025-07-31",
      "open": 41.119998931884766,
      "high": 42.275001525878906,
      "low": 39.619998931884766,
      "close": 39.869998931884766,
      "volume": 21572700
    },
    {
      "time": "2025-08-01",
      "open": 38.939998626708984,
      "high": 39.19300079345703,
      "low": 37.25,
      "close": 38.119998931884766,
      "volume": 20028200
    },
    {
      "time": "2025-08-04",
      "open": 38.9900016784668,
      "high": 40.69599914550781,
      "low": 38.41999816894531,
      "close": 39.86000061035156,
      "volume": 16131400
    },
    {
      "time": "2025-08-05",
      "open": 40.63999938964844,
      "high": 42.439998626708984,
      "low": 40.130001068115234,
      "close": 42.02000045776367,
      "volume": 22060500
    },
    {
      "time": "2025-08-06",
      "open": 43.599998474121094,
      "high": 43.599998474121094,
      "low": 40.779998779296875,
      "close": 41.22999954223633,
      "volume": 23969600
    },
    {
      "time": "2025-08-07",
      "open": 38.97999954223633,
      "high": 41.577999114990234,
      "low": 38.61000061035156,
      "close": 40.4900016784668,
      "volume": 27970400
    },
    {
      "time": "2025-08-08",
      "open": 40.5099983215332,
      "high": 42.36899948120117,
      "low": 40.40999984741211,
      "close": 41.849998474121094,
      "volume": 20441500
    },
    {
      "time": "2025-08-11",
      "open": 41.95000076293945,
      "high": 46.81999969482422,
      "low": 41.40999984741211,
      "close": 44.939998626708984,
      "volume": 35598800
    },
    {
      "time": "2025-08-12",
      "open": 44.650001525878906,
      "high": 44.970001220703125,
      "low": 42.630001068115234,
      "close": 43,
      "volume": 20775300
    },
    {
      "time": "2025-08-13",
      "open": 43.22999954223633,
      "high": 43.5,
      "low": 40.75,
      "close": 41.209999084472656,
      "volume": 20702300
    },
    {
      "time": "2025-08-14",
      "open": 40.5099983215332,
      "high": 41.119998931884766,
      "low": 39.279998779296875,
      "close": 41.029998779296875,
      "volume": 16638200
    },
    {
      "time": "2025-08-15",
      "open": 40.779998779296875,
      "high": 40.82899856567383,
      "low": 39.41999816894531,
      "close": 40.22999954223633,
      "volume": 10334800
    },
    {
      "time": "2025-08-18",
      "open": 40,
      "high": 40.5,
      "low": 39.0099983215332,
      "close": 40.22999954223633,
      "volume": 8204300
    },
    {
      "time": "2025-08-19",
      "open": 40.220001220703125,
      "high": 40.290000915527344,
      "low": 36.584999084472656,
      "close": 36.79999923706055,
      "volume": 18738400
    },
    {
      "time": "2025-08-20",
      "open": 37.380001068115234,
      "high": 37.40999984741211,
      "low": 34.77000045776367,
      "close": 36.790000915527344,
      "volume": 16401300
    },
    {
      "time": "2025-08-21",
      "open": 37.25,
      "high": 37.37699890136719,
      "low": 36.45000076293945,
      "close": 37.16999816894531,
      "volume": 10121000
    },
    {
      "time": "2025-08-22",
      "open": 37.099998474121094,
      "high": 39.91999816894531,
      "low": 36.650001525878906,
      "close": 39.779998779296875,
      "volume": 15199400
    },
    {
      "time": "2025-08-25",
      "open": 39.70000076293945,
      "high": 39.81999969482422,
      "low": 38.529998779296875,
      "close": 38.68000030517578,
      "volume": 12158700
    },
    {
      "time": "2025-08-26",
      "open": 38.849998474121094,
      "high": 40.91999816894531,
      "low": 38.709999084472656,
      "close": 40.75,
      "volume": 13548900
    },
    {
      "time": "2025-08-27",
      "open": 41.02000045776367,
      "high": 42.66999816894531,
      "low": 40.77000045776367,
      "close": 41.41999816894531,
      "volume": 17335700
    },
    {
      "time": "2025-08-28",
      "open": 41.54999923706055,
      "high": 43.72999954223633,
      "low": 41.45000076293945,
      "close": 43.29999923706055,
      "volume": 16109100
    },
    {
      "time": "2025-08-29",
      "open": 42.54999923706055,
      "high": 43.27000045776367,
      "low": 41.810001373291016,
      "close": 42.7400016784668,
      "volume": 11540600
    },
    {
      "time": "2025-09-02",
      "open": 41.03499984741211,
      "high": 43.04999923706055,
      "low": 40.220001220703125,
      "close": 42.9900016784668,
      "volume": 13787100
    },
    {
      "time": "2025-09-03",
      "open": 42.64500045776367,
      "high": 43.209999084472656,
      "low": 40.58000183105469,
      "close": 40.970001220703125,
      "volume": 10369800
    },
    {
      "time": "2025-09-04",
      "open": 41.22999954223633,
      "high": 43.029998779296875,
      "low": 40.790000915527344,
      "close": 42.11000061035156,
      "volume": 13213900
    },
    {
      "time": "2025-09-05",
      "open": 42.459999084472656,
      "high": 42.72999954223633,
      "low": 40.5099983215332,
      "close": 41.79999923706055,
      "volume": 11508900
    },
    {
      "time": "2025-09-08",
      "open": 42.09000015258789,
      "high": 42.59000015258789,
      "low": 40.380001068115234,
      "close": 41.0099983215332,
      "volume": 10501700
    },
    {
      "time": "2025-09-09",
      "open": 41.38999938964844,
      "high": 44.2599983215332,
      "low": 41.04499816894531,
      "close": 44,
      "volume": 17694900
    },
    {
      "time": "2025-09-10",
      "open": 44.310001373291016,
      "high": 45.18000030517578,
      "low": 43.560001373291016,
      "close": 43.86000061035156,
      "volume": 14430000
    },
    {
      "time": "2025-09-11",
      "open": 44.20000076293945,
      "high": 47.22999954223633,
      "low": 43.380001068115234,
      "close": 47.04999923706055,
      "volume": 21599100
    },
    {
      "time": "2025-09-12",
      "open": 47.29999923706055,
      "high": 56.06999969482422,
      "low": 47.150001525878906,
      "close": 55.61000061035156,
      "volume": 68818800
    },
    {
      "time": "2025-09-15",
      "open": 56.880001068115234,
      "high": 59.88999938964844,
      "low": 55.95000076293945,
      "close": 59.11000061035156,
      "volume": 34677000
    },
    {
      "time": "2025-09-16",
      "open": 58.97999954223633,
      "high": 62.849998474121094,
      "low": 57.13100051879883,
      "close": 62.2599983215332,
      "volume": 30636600
    },
    {
      "time": "2025-09-17",
      "open": 63.310001373291016,
      "high": 66.38999938964844,
      "low": 61.08000183105469,
      "close": 65.44000244140625,
      "volume": 49629900
    },
    {
      "time": "2025-09-18",
      "open": 68.56999969482422,
      "high": 70.43000030517578,
      "low": 65.41999816894531,
      "close": 66.80999755859375,
      "volume": 45892900
    },
    {
      "time": "2025-09-19",
      "open": 65.9800033569336,
      "high": 71.30000305175781,
      "low": 65.63999938964844,
      "close": 70.41000366210938,
      "volume": 50959400
    },
    {
      "time": "2025-09-22",
      "open": 68.11000061035156,
      "high": 73.16999816894531,
      "low": 66.1500015258789,
      "close": 71.94000244140625,
      "volume": 35675500
    },
    {
      "time": "2025-09-23",
      "open": 74.08000183105469,
      "high": 76.12899780273438,
      "low": 71.44999694824219,
      "close": 75.13999938964844,
      "volume": 40011900
    },
    {
      "time": "2025-09-24",
      "open": 75.25,
      "high": 75.94999694824219,
      "low": 71.01000213623047,
      "close": 73.86000061035156,
      "volume": 33075600
    },
    {
      "time": "2025-09-25",
      "open": 71.16000366210938,
      "high": 72.29000091552734,
      "low": 66.91000366210938,
      "close": 69.43000030517578,
      "volume": 44799700
    },
    {
      "time": "2025-09-26",
      "open": 68.41000366210938,
      "high": 70.41999816894531,
      "low": 65.33000183105469,
      "close": 67.27999877929688,
      "volume": 32156900
    },
    {
      "time": "2025-09-29",
      "open": 68.37999725341797,
      "high": 68.87999725341797,
      "low": 63.220001220703125,
      "close": 64.26000213623047,
      "volume": 27595300
    },
    {
      "time": "2025-09-30",
      "open": 63.59000015258789,
      "high": 65,
      "low": 60.59000015258789,
      "close": 61.5,
      "volume": 22600600
    },
    {
      "time": "2025-10-01",
      "open": 61.3849983215332,
      "high": 64.8499984741211,
      "low": 60.13999938964844,
      "close": 63.09000015258789,
      "volume": 33912400
    },
    {
      "time": "2025-10-02",
      "open": 64.80999755859375,
      "high": 69.5999984741211,
      "low": 64.41000366210938,
      "close": 69.5999984741211,
      "volume": 37383600
    },
    {
      "time": "2025-10-03",
      "open": 70.58999633789062,
      "high": 73.76000213623047,
      "low": 68.3499984741211,
      "close": 73.27999877929688,
      "volume": 37681800
    },
    {
      "time": "2025-10-06",
      "open": 72,
      "high": 79.2300033569336,
      "low": 71.87999725341797,
      "close": 78.98999786376953,
      "volume": 36301000
    },
    {
      "time": "2025-10-07",
      "open": 80.95999908447266,
      "high": 82.97000122070312,
      "low": 75.4800033569336,
      "close": 79.2300033569336,
      "volume": 47589100
    },
    {
      "time": "2025-10-08",
      "open": 78.94999694824219,
      "high": 82.41000366210938,
      "low": 72.5989990234375,
      "close": 74.30000305175781,
      "volume": 40788200
    },
    {
      "time": "2025-10-09",
      "open": 74.87000274658203,
      "high": 78,
      "low": 73.6500015258789,
      "close": 77.5,
      "volume": 25016200
    },
    {
      "time": "2025-10-10",
      "open": 77,
      "high": 77.37999725341797,
      "low": 70.6449966430664,
      "close": 70.6500015258789,
      "volume": 41146800
    },
    {
      "time": "2025-10-13",
      "open": 74.11000061035156,
      "high": 84.63999938964844,
      "low": 72.80000305175781,
      "close": 82.08999633789062,
      "volume": 49458800
    },
    {
      "time": "2025-10-14",
      "open": 79.8499984741211,
      "high": 81.08000183105469,
      "low": 75.91999816894531,
      "close": 77.55000305175781,
      "volume": 34459600
    },
    {
      "time": "2025-10-15",
      "open": 79.94000244140625,
      "high": 80.2300033569336,
      "low": 70.80000305175781,
      "close": 72.41000366210938,
      "volume": 31348000
    },
    {
      "time": "2025-10-16",
      "open": 73.87000274658203,
      "high": 73.87000274658203,
      "low": 65.5,
      "close": 65.58999633789062,
      "volume": 35988400
    },
    {
      "time": "2025-10-17",
      "open": 65.4020004272461,
      "high": 65.72000122070312,
      "low": 61.20600128173828,
      "close": 62.939998626708984,
      "volume": 33423300
    },
    {
      "time": "2025-10-20",
      "open": 65.30999755859375,
      "high": 65.5,
      "low": 58.689998626708984,
      "close": 59.939998626708984,
      "volume": 28516100
    },
    {
      "time": "2025-10-21",
      "open": 60.435001373291016,
      "high": 60.900001525878906,
      "low": 57.209999084472656,
      "close": 59.5,
      "volume": 26167000
    },
    {
      "time": "2025-10-22",
      "open": 58.20000076293945,
      "high": 59.349998474121094,
      "low": 52.27000045776367,
      "close": 55.45000076293945,
      "volume": 39326800
    },
    {
      "time": "2025-10-23",
      "open": 61.099998474121094,
      "high": 62.93000030517578,
      "low": 57,
      "close": 59.369998931884766,
      "volume": 65822800
    },
    {
      "time": "2025-10-24",
      "open": 62.0099983215332,
      "high": 64.11000061035156,
      "low": 59.91999816894531,
      "close": 60.29999923706055,
      "volume": 27501700
    },
    {
      "time": "2025-10-27",
      "open": 63,
      "high": 65.5,
      "low": 62.279998779296875,
      "close": 62.79999923706055,
      "volume": 25766700
    },
    {
      "time": "2025-10-28",
      "open": 62.79999923706055,
      "high": 64.56999969482422,
      "low": 57.06999969482422,
      "close": 57.150001525878906,
      "volume": 35730100
    },
    {
      "time": "2025-10-29",
      "open": 58.849998474121094,
      "high": 62.099998474121094,
      "low": 57.91999816894531,
      "close": 61.11000061035156,
      "volume": 25520900
    },
    {
      "time": "2025-10-30",
      "open": 59.38999938964844,
      "high": 61.84000015258789,
      "low": 58.20000076293945,
      "close": 60.16999816894531,
      "volume": 16098700
    },
    {
      "time": "2025-10-31",
      "open": 61,
      "high": 62.970001220703125,
      "low": 59.959999084472656,
      "close": 62.380001068115234,
      "volume": 19319900
    },
    {
      "time": "2025-11-03",
      "open": 62.349998474121094,
      "high": 62.689998626708984,
      "low": 56.560001373291016,
      "close": 58.400001525878906,
      "volume": 23850500
    },
    {
      "time": "2025-11-04",
      "open": 55.77000045776367,
      "high": 57.15999984741211,
      "low": 53.08000183105469,
      "close": 53.380001068115234,
      "volume": 22044300
    },
    {
      "time": "2025-11-05",
      "open": 55,
      "high": 56.40999984741211,
      "low": 53.099998474121094,
      "close": 55.40999984741211,
      "volume": 21843100
    },
    {
      "time": "2025-11-06",
      "open": 57.279998779296875,
      "high": 58.9900016784668,
      "low": 54.099998474121094,
      "close": 57.43000030517578,
      "volume": 35400200
    },
    {
      "time": "2025-11-07",
      "open": 54.619998931884766,
      "high": 59.29999923706055,
      "low": 51.060001373291016,
      "close": 59.27000045776367,
      "volume": 32829800
    },
    {
      "time": "2025-11-10",
      "open": 58.5,
      "high": 59.02000045776367,
      "low": 54.81999969482422,
      "close": 55.369998931884766,
      "volume": 26986800
    },
    {
      "time": "2025-11-11",
      "open": 54.56999969482422,
      "high": 56.029998779296875,
      "low": 53.720001220703125,
      "close": 54.41999816894531,
      "volume": 17370000
    },
    {
      "time": "2025-11-12",
      "open": 54.7599983215332,
      "high": 55.599998474121094,
      "low": 49.88999938964844,
      "close": 50.709999084472656,
      "volume": 23096500
    },
    {
      "time": "2025-11-13",
      "open": 49.439998626708984,
      "high": 49.900001525878906,
      "low": 44.29999923706055,
      "close": 45.400001525878906,
      "volume": 37229500
    },
    {
      "time": "2025-11-14",
      "open": 42.97999954223633,
      "high": 48.779998779296875,
      "low": 42.81999969482422,
      "close": 47.18000030517578,
      "volume": 29451100
    },
    {
      "time": "2025-11-17",
      "open": 46.72999954223633,
      "high": 49.25,
      "low": 45.939998626708984,
      "close": 47.790000915527344,
      "volume": 22630800
    },
    {
      "time": "2025-11-18",
      "open": 47.20000076293945,
      "high": 50.28499984741211,
      "low": 47.20000076293945,
      "close": 49.119998931884766,
      "volume": 20780000
    },
    {
      "time": "2025-11-19",
      "open": 49.150001525878906,
      "high": 50.68000030517578,
      "low": 47.33000183105469,
      "close": 47.880001068115234,
      "volume": 19458100
    },
    {
      "time": "2025-11-20",
      "open": 48.56999969482422,
      "high": 49.56999969482422,
      "low": 40.689998626708984,
      "close": 41,
      "volume": 33669500
    },
    {
      "time": "2025-11-21",
      "open": 42.560001373291016,
      "high": 42.7599983215332,
      "low": 38,
      "close": 41.709999084472656,
      "volume": 29301400
    },
    {
      "time": "2025-11-24",
      "open": 42.75,
      "high": 47.334999084472656,
      "low": 42.4900016784668,
      "close": 46.7599983215332,
      "volume": 40440600
    },
    {
      "time": "2025-11-25",
      "open": 46.56999969482422,
      "high": 47.90999984741211,
      "low": 44.220001220703125,
      "close": 47.060001373291016,
      "volume": 18007200
    },
    {
      "time": "2025-11-26",
      "open": 47.400001525878906,
      "high": 48.25,
      "low": 46.0099983215332,
      "close": 46.900001525878906,
      "volume": 12482000
    },
    {
      "time": "2025-11-28",
      "open": 47.70000076293945,
      "high": 49.849998474121094,
      "low": 47.56999969482422,
      "close": 49.29999923706055,
      "volume": 10307400
    },
    {
      "time": "2025-12-01",
      "open": 48.63999938964844,
      "high": 48.869998931884766,
      "low": 46.61199951171875,
      "close": 47.119998931884766,
      "volume": 13654200
    },
    {
      "time": "2025-12-02",
      "open": 47.56999969482422,
      "high": 49.68000030517578,
      "low": 46.82500076293945,
      "close": 46.93000030517578,
      "volume": 12670200
    },
    {
      "time": "2025-12-03",
      "open": 46.91999816894531,
      "high": 48.90399932861328,
      "low": 45.310001373291016,
      "close": 48.650001525878906,
      "volume": 17183100
    },
    {
      "time": "2025-12-04",
      "open": 48.66999816894531,
      "high": 55.31999969482422,
      "low": 48.310001373291016,
      "close": 54.7599983215332,
      "volume": 33399900
    },
    {
      "time": "2025-12-05",
      "open": 54,
      "high": 54.2599983215332,
      "low": 51.130001068115234,
      "close": 52.689998626708984,
      "volume": 17478700
    },
    {
      "time": "2025-12-08",
      "open": 53.9900016784668,
      "high": 54.81999969482422,
      "low": 51.459999084472656,
      "close": 54.36000061035156,
      "volume": 16359700
    },
    {
      "time": "2025-12-09",
      "open": 53.80500030517578,
      "high": 55.65999984741211,
      "low": 52.93000030517578,
      "close": 54.439998626708984,
      "volume": 12985500
    },
    {
      "time": "2025-12-10",
      "open": 53.20000076293945,
      "high": 53.608001708984375,
      "low": 51.25,
      "close": 51.66999816894531,
      "volume": 14899800
    },
    {
      "time": "2025-12-11",
      "open": 51.900001525878906,
      "high": 52.880001068115234,
      "low": 49.0620002746582,
      "close": 52.54999923706055,
      "volume": 19063200
    },
    {
      "time": "2025-12-12",
      "open": 52.08000183105469,
      "high": 53,
      "low": 49,
      "close": 50.349998474121094,
      "volume": 14308200
    },
    {
      "time": "2025-12-15",
      "open": 50.779998779296875,
      "high": 51,
      "low": 45.18000030517578,
      "close": 46.06999969482422,
      "volume": 22526900
    },
    {
      "time": "2025-12-16",
      "open": 46.939998626708984,
      "high": 49.900001525878906,
      "low": 46.900001525878906,
      "close": 49.66999816894531,
      "volume": 16642300
    },
    {
      "time": "2025-12-17",
      "open": 50.220001220703125,
      "high": 52.1510009765625,
      "low": 45.7599983215332,
      "close": 45.849998474121094,
      "volume": 20237900
    },
    {
      "time": "2025-12-18",
      "open": 48.130001068115234,
      "high": 48.715999603271484,
      "low": 46.040000915527344,
      "close": 46.439998626708984,
      "volume": 16218500
    },
    {
      "time": "2025-12-19",
      "open": 47.13999938964844,
      "high": 49.439998626708984,
      "low": 46.880001068115234,
      "close": 48.47999954223633,
      "volume": 30432900
    },
    {
      "time": "2025-12-22",
      "open": 49.880001068115234,
      "high": 55.599998474121094,
      "low": 49.66999816894531,
      "close": 53.86000061035156,
      "volume": 28897200
    },
    {
      "time": "2025-12-23",
      "open": 52.724998474121094,
      "high": 54.540000915527344,
      "low": 51.150001525878906,
      "close": 51.38999938964844,
      "volume": 15263300
    },
    {
      "time": "2025-12-24",
      "open": 51.70000076293945,
      "high": 51.880001068115234,
      "low": 48.72999954223633,
      "close": 49.81999969482422,
      "volume": 10354100
    },
    {
      "time": "2025-12-26",
      "open": 49.59000015258789,
      "high": 49.68000030517578,
      "low": 45.7599983215332,
      "close": 46,
      "volume": 19679600
    },
    {
      "time": "2025-12-29",
      "open": 45.459999084472656,
      "high": 46.7599983215332,
      "low": 44.65999984741211,
      "close": 45.25,
      "volume": 17259800
    },
    {
      "time": "2025-12-30",
      "open": 46.40999984741211,
      "high": 46.83000183105469,
      "low": 45.095001220703125,
      "close": 45.310001373291016,
      "volume": 13552200
    },
    {
      "time": "2025-12-31",
      "open": 45.66999816894531,
      "high": 46.4379997253418,
      "low": 44.68000030517578,
      "close": 44.869998931884766,
      "volume": 11437000
    },
    {
      "time": "2026-01-02",
      "open": 46.0099983215332,
      "high": 47.09000015258789,
      "low": 43.79999923706055,
      "close": 46.77000045776367,
      "volume": 17122100
    },
    {
      "time": "2026-01-05",
      "open": 47.650001525878906,
      "high": 50.31999969482422,
      "low": 46.52000045776367,
      "close": 48.709999084472656,
      "volume": 20311300
    },
    {
      "time": "2026-01-06",
      "open": 48.77000045776367,
      "high": 50.77000045776367,
      "low": 47.20000076293945,
      "close": 50.7599983215332,
      "volume": 16937500
    },
    {
      "time": "2026-01-07",
      "open": 50,
      "high": 51.86000061035156,
      "low": 49.31999969482422,
      "close": 49.779998779296875,
      "volume": 14297200
    },
    {
      "time": "2026-01-08",
      "open": 49.619998931884766,
      "high": 52.5099983215332,
      "low": 48.5,
      "close": 50.45000076293945,
      "volume": 16618400
    },
    {
      "time": "2026-01-09",
      "open": 51.45000076293945,
      "high": 52.61600112915039,
      "low": 49.28200149536133,
      "close": 49.45000076293945,
      "volume": 13686000
    },
    {
      "time": "2026-01-12",
      "open": 48.59000015258789,
      "high": 51.02000045776367,
      "low": 47.779998779296875,
      "close": 50.95000076293945,
      "volume": 16782300
    },
    {
      "time": "2026-01-13",
      "open": 51.15999984741211,
      "high": 51.915000915527344,
      "low": 47.97999954223633,
      "close": 48.939998626708984,
      "volume": 14487700
    },
    {
      "time": "2026-01-14",
      "open": 48.540000915527344,
      "high": 50.91999816894531,
      "low": 47.33000183105469,
      "close": 50.880001068115234,
      "volume": 16602100
    },
    {
      "time": "2026-01-15",
      "open": 51.279998779296875,
      "high": 51.58000183105469,
      "low": 47.540000915527344,
      "close": 47.560001373291016,
      "volume": 21022800
    },
    {
      "time": "2026-01-16",
      "open": 48.09000015258789,
      "high": 51.88999938964844,
      "low": 47.52000045776367,
      "close": 50.79999923706055,
      "volume": 23266200
    },
    {
      "time": "2026-01-20",
      "open": 49.279998779296875,
      "high": 54.2400016784668,
      "low": 48.560001373291016,
      "close": 50.65999984741211,
      "volume": 24568200
    },
    {
      "time": "2026-01-21",
      "open": 51.709999084472656,
      "high": 52.65999984741211,
      "low": 45.689998626708984,
      "close": 48.33000183105469,
      "volume": 31821400
    },
    {
      "time": "2026-01-22",
      "open": 49.13999938964844,
      "high": 50.18000030517578,
      "low": 47.939998626708984,
      "close": 49.33000183105469,
      "volume": 17661900
    },
    {
      "time": "2026-01-23",
      "open": 49.2400016784668,
      "high": 49.5099983215332,
      "low": 46.599998474121094,
      "close": 47.25,
      "volume": 14734200
    },
    {
      "time": "2026-01-26",
      "open": 48.31999969482422,
      "high": 50.59000015258789,
      "low": 42.84000015258789,
      "close": 43.369998931884766,
      "volume": 39551400
    },
    {
      "time": "2026-01-27",
      "open": 44.560001373291016,
      "high": 46.439998626708984,
      "low": 43.03499984741211,
      "close": 45.4900016784668,
      "volume": 25181300
    },
    {
      "time": "2026-01-28",
      "open": 46.224998474121094,
      "high": 46.900001525878906,
      "low": 45,
      "close": 45.79999923706055,
      "volume": 18945000
    },
    {
      "time": "2026-01-29",
      "open": 45.86000061035156,
      "high": 45.86000061035156,
      "low": 42.15999984741211,
      "close": 43.2400016784668,
      "volume": 22225500
    },
    {
      "time": "2026-01-30",
      "open": 43.400001525878906,
      "high": 43.4900016784668,
      "low": 38.915000915527344,
      "close": 39.97999954223633,
      "volume": 23741900
    },
    {
      "time": "2026-02-02",
      "open": 40.630001068115234,
      "high": 40.72600173950195,
      "low": 37.720001220703125,
      "close": 38.560001373291016,
      "volume": 21598100
    },
    {
      "time": "2026-02-03",
      "open": 39.61000061035156,
      "high": 39.81999969482422,
      "low": 36.630001068115234,
      "close": 38.470001220703125,
      "volume": 19966100
    },
    {
      "time": "2026-02-04",
      "open": 38.5,
      "high": 38.54999923706055,
      "low": 33.630001068115234,
      "close": 35.34000015258789,
      "volume": 32378000
    },
    {
      "time": "2026-02-05",
      "open": 33.91999816894531,
      "high": 34.380001068115234,
      "low": 29.989999771118164,
      "close": 30.43000030517578,
      "volume": 33123400
    },
    {
      "time": "2026-02-06",
      "open": 31.899999618530273,
      "high": 36.10499954223633,
      "low": 31.344999313354492,
      "close": 34.9900016784668,
      "volume": 32508100
    },
    {
      "time": "2026-02-09",
      "open": 34.67499923706055,
      "high": 35.63999938964844,
      "low": 33.65999984741211,
      "close": 35.47999954223633,
      "volume": 16620800
    },
    {
      "time": "2026-02-10",
      "open": 35.099998474121094,
      "high": 36.56999969482422,
      "low": 34.810001373291016,
      "close": 35.189998626708984,
      "volume": 13807900
    },
    {
      "time": "2026-02-11",
      "open": 36.04999923706055,
      "high": 36.060001373291016,
      "low": 33.0099983215332,
      "close": 33.61000061035156,
      "volume": 16057000
    },
    {
      "time": "2026-02-12",
      "open": 33.70000076293945,
      "high": 33.70000076293945,
      "low": 30.889999389648438,
      "close": 31.299999237060547,
      "volume": 18115200
    },
    {
      "time": "2026-02-13",
      "open": 32.314998626708984,
      "high": 34.650001525878906,
      "low": 30.850000381469727,
      "close": 34.11000061035156,
      "volume": 21567100
    },
    {
      "time": "2026-02-17",
      "open": 33.47999954223633,
      "high": 34.31800079345703,
      "low": 31.850000381469727,
      "close": 33.18000030517578,
      "volume": 13735200
    },
    {
      "time": "2026-02-18",
      "open": 33.32500076293945,
      "high": 34.8849983215332,
      "low": 32.38999938964844,
      "close": 33.34000015258789,
      "volume": 13374800
    },
    {
      "time": "2026-02-19",
      "open": 32.720001220703125,
      "high": 33.58000183105469,
      "low": 31.979999542236328,
      "close": 33.43000030517578,
      "volume": 13722100
    },
    {
      "time": "2026-02-20",
      "open": 32.66999816894531,
      "high": 33.880001068115234,
      "low": 31.3799991607666,
      "close": 31.899999618530273,
      "volume": 15804300
    },
    {
      "time": "2026-02-23",
      "open": 31.020000457763672,
      "high": 31.67300033569336,
      "low": 30.170000076293945,
      "close": 30.780000686645508,
      "volume": 14580100
    },
    {
      "time": "2026-02-24",
      "open": 31.09000015258789,
      "high": 31.959999084472656,
      "low": 30.190000534057617,
      "close": 31.6200008392334,
      "volume": 15049400
    },
    {
      "time": "2026-02-25",
      "open": 32.185001373291016,
      "high": 34.400001525878906,
      "low": 31.84000015258789,
      "close": 33.59000015258789,
      "volume": 26860100
    },
    {
      "time": "2026-02-26",
      "open": 39.04999923706055,
      "high": 41.900001525878906,
      "low": 38.75,
      "close": 40.880001068115234,
      "volume": 70334600
    },
    {
      "time": "2026-02-27",
      "open": 39.41999816894531,
      "high": 39.560001373291016,
      "low": 36.45100021362305,
      "close": 38.369998931884766,
      "volume": 28768400
    },
    {
      "time": "2026-03-02",
      "open": 36.43000030517578,
      "high": 38.439998626708984,
      "low": 36.400001525878906,
      "close": 38.34000015258789,
      "volume": 16563500
    },
    {
      "time": "2026-03-03",
      "open": 36.69499969482422,
      "high": 38.119998931884766,
      "low": 35.290000915527344,
      "close": 37.04999923706055,
      "volume": 19852600
    },
    {
      "time": "2026-03-04",
      "open": 37.68000030517578,
      "high": 38.2400016784668,
      "low": 36.540000915527344,
      "close": 37.130001068115234,
      "volume": 47410200
    },
    {
      "time": "2026-03-05",
      "open": 36.599998474121094,
      "high": 36.68000030517578,
      "low": 34.310001373291016,
      "close": 36.02000045776367,
      "volume": 21173500
    },
    {
      "time": "2026-03-06",
      "open": 35.40999984741211,
      "high": 37.47999954223633,
      "low": 35.099998474121094,
      "close": 35.72999954223633,
      "volume": 18481800
    },
    {
      "time": "2026-03-09",
      "open": 34.77000045776367,
      "high": 36.08000183105469,
      "low": 33.810001373291016,
      "close": 35.869998931884766,
      "volume": 16385600
    },
    {
      "time": "2026-03-10",
      "open": 35.95000076293945,
      "high": 36.91999816894531,
      "low": 35.029998779296875,
      "close": 35.119998931884766,
      "volume": 22204000
    },
    {
      "time": "2026-03-11",
      "open": 35.290000915527344,
      "high": 35.88999938964844,
      "low": 33.5,
      "close": 34.27000045776367,
      "volume": 29303700
    },
    {
      "time": "2026-03-12",
      "open": 33.97999954223633,
      "high": 34.71500015258789,
      "low": 33.029998779296875,
      "close": 33.029998779296875,
      "volume": 22093100
    },
    {
      "time": "2026-03-13",
      "open": 33.58000183105469,
      "high": 34.58000183105469,
      "low": 32.834999084472656,
      "close": 32.97999954223633,
      "volume": 15353600
    },
    {
      "time": "2026-03-16",
      "open": 33.52000045776367,
      "high": 34.40999984741211,
      "low": 32.38999938964844,
      "close": 33.290000915527344,
      "volume": 19347200
    },
    {
      "time": "2026-03-17",
      "open": 33.29999923706055,
      "high": 34.150001525878906,
      "low": 33.060001373291016,
      "close": 33.310001373291016,
      "volume": 19488400
    },
    {
      "time": "2026-03-18",
      "open": 33.04999923706055,
      "high": 34,
      "low": 32.36000061035156,
      "close": 32.380001068115234,
      "volume": 16185000
    },
    {
      "time": "2026-03-19",
      "open": 31.540000915527344,
      "high": 32.54999923706055,
      "low": 30.729999542236328,
      "close": 31.899999618530273,
      "volume": 16994300
    },
    {
      "time": "2026-03-20",
      "open": 31.799999237060547,
      "high": 32.25,
      "low": 30.5,
      "close": 31.200000762939453,
      "volume": 17191400
    },
    {
      "time": "2026-03-23",
      "open": 31.639999389648438,
      "high": 33.630001068115234,
      "low": 31.290000915527344,
      "close": 33.11000061035156,
      "volume": 19150800
    },
    {
      "time": "2026-03-24",
      "open": 32.380001068115234,
      "high": 33.459999084472656,
      "low": 31.8799991607666,
      "close": 32.70000076293945,
      "volume": 13518700
    },
    {
      "time": "2026-03-25",
      "open": 33.380001068115234,
      "high": 34.18000030517578,
      "low": 31.65999984741211,
      "close": 31.959999084472656,
      "volume": 15634000
    },
    {
      "time": "2026-03-26",
      "open": 31.395000457763672,
      "high": 31.610000610351562,
      "low": 29.709999084472656,
      "close": 29.84000015258789,
      "volume": 17726800
    },
    {
      "time": "2026-03-27",
      "open": 29.549999237060547,
      "high": 29.600000381469727,
      "low": 27.375,
      "close": 27.510000228881836,
      "volume": 19502400
    },
    {
      "time": "2026-03-30",
      "open": 27.790000915527344,
      "high": 28.15999984741211,
      "low": 25.889999389648438,
      "close": 26.59000015258789,
      "volume": 18695300
    },
    {
      "time": "2026-03-31",
      "open": 27.200000762939453,
      "high": 29.18000030517578,
      "low": 27.05500030517578,
      "close": 28.829999923706055,
      "volume": 23148900
    },
    {
      "time": "2026-04-01",
      "open": 29.639999389648438,
      "high": 29.90999984741211,
      "low": 27.56999969482422,
      "close": 27.790000915527344,
      "volume": 19072900
    },
    {
      "time": "2026-04-02",
      "open": 26.799999237060547,
      "high": 29.489999771118164,
      "low": 26.739999771118164,
      "close": 29.299999237060547,
      "volume": 15521800
    },
    {
      "time": "2026-04-06",
      "open": 29.329999923706055,
      "high": 30.29599952697754,
      "low": 28.709999084472656,
      "close": 29.239999771118164,
      "volume": 11775700
    },
    {
      "time": "2026-04-07",
      "open": 28.719999313354492,
      "high": 28.8799991607666,
      "low": 27.290000915527344,
      "close": 28.489999771118164,
      "volume": 19722700
    },
    {
      "time": "2026-04-08",
      "open": 30.65999984741211,
      "high": 31.100000381469727,
      "low": 28.510000228881836,
      "close": 28.989999771118164,
      "volume": 20132500
    },
    {
      "time": "2026-04-09",
      "open": 28.75,
      "high": 29.25,
      "low": 27.815000534057617,
      "close": 28.079999923706055,
      "volume": 16356800
    },
    {
      "time": "2026-04-10",
      "open": 28.28499984741211,
      "high": 29.3700008392334,
      "low": 28.1299991607666,
      "close": 28.790000915527344,
      "volume": 13036500
    },
    {
      "time": "2026-04-13",
      "open": 28.2549991607666,
      "high": 29.84000015258789,
      "low": 27.871000289916992,
      "close": 29.760000228881836,
      "volume": 15259800
    },
    {
      "time": "2026-04-14",
      "open": 31.780000686645508,
      "high": 35.875,
      "low": 31.059999465942383,
      "close": 35.7599983215332,
      "volume": 68012600
    },
    {
      "time": "2026-04-15",
      "open": 38.36000061035156,
      "high": 43.34000015258789,
      "low": 37.459999084472656,
      "close": 43.25,
      "volume": 96973000
    },
    {
      "time": "2026-04-16",
      "open": 44.5099983215332,
      "high": 45.43000030517578,
      "low": 40.84000015258789,
      "close": 44.68000030517578,
      "volume": 79286200
    },
    {
      "time": "2026-04-17",
      "open": 44.09000015258789,
      "high": 46.689998626708984,
      "low": 43.68000030517578,
      "close": 46.09000015258789,
      "volume": 48967100
    },
    {
      "time": "2026-04-20",
      "open": 45.34000015258789,
      "high": 48.564998626708984,
      "low": 45.119998931884766,
      "close": 48.31999969482422,
      "volume": 47873500
    },
    {
      "time": "2026-04-21",
      "open": 48.599998474121094,
      "high": 48.72999954223633,
      "low": 45.720001220703125,
      "close": 46.279998779296875,
      "volume": 38384100
    },
    {
      "time": "2026-04-22",
      "open": 47.2599983215332,
      "high": 49.130001068115234,
      "low": 46.540000915527344,
      "close": 47.36000061035156,
      "volume": 34667700
    },
    {
      "time": "2026-04-23",
      "open": 46.61000061035156,
      "high": 47.84000015258789,
      "low": 41.91999816894531,
      "close": 43.630001068115234,
      "volume": 35984300
    },
    {
      "time": "2026-04-24",
      "open": 44.380001068115234,
      "high": 44.38999938964844,
      "low": 41.2599983215332,
      "close": 42.689998626708984,
      "volume": 20671100
    },
    {
      "time": "2026-04-27",
      "open": 42.18000030517578,
      "high": 44.06999969482422,
      "low": 41.11000061035156,
      "close": 43.84000015258789,
      "volume": 22968700
    },
    {
      "time": "2026-04-28",
      "open": 42.54999923706055,
      "high": 44.27000045776367,
      "low": 42.25,
      "close": 43.08000183105469,
      "volume": 21447700
    },
    {
      "time": "2026-04-29",
      "open": 42.630001068115234,
      "high": 42.630001068115234,
      "low": 39.76499938964844,
      "close": 42.11000061035156,
      "volume": 24594100
    },
    {
      "time": "2026-04-30",
      "open": 41.935001373291016,
      "high": 45.47999954223633,
      "low": 41.4900016784668,
      "close": 45.119998931884766,
      "volume": 23258800
    },
    {
      "time": "2026-05-01",
      "open": 44.85499954223633,
      "high": 46.308998107910156,
      "low": 43.79999923706055,
      "close": 46.20000076293945,
      "volume": 20621900
    },
    {
      "time": "2026-05-04",
      "open": 46.529998779296875,
      "high": 49.13999938964844,
      "low": 45.310001373291016,
      "close": 45.75,
      "volume": 26396700
    },
    {
      "time": "2026-05-05",
      "open": 46.61000061035156,
      "high": 48.34000015258789,
      "low": 44.790000915527344,
      "close": 48,
      "volume": 33457000
    },
    {
      "time": "2026-05-06",
      "open": 49.099998474121094,
      "high": 53.48500061035156,
      "low": 48.56999969482422,
      "close": 52.56999969482422,
      "volume": 58397500
    },
    {
      "time": "2026-05-07",
      "open": 50.03499984741211,
      "high": 51.900001525878906,
      "low": 46.27000045776367,
      "close": 47.68000030517578,
      "volume": 42874600
    },
    {
      "time": "2026-05-08",
      "open": 48.685001373291016,
      "high": 49.439998626708984,
      "low": 45.720001220703125,
      "close": 49.2400016784668,
      "volume": 25990700
    },
    {
      "time": "2026-05-11",
      "open": 48.13999938964844,
      "high": 58.540000915527344,
      "low": 47.88999938964844,
      "close": 56.88999938964844,
      "volume": 61486200
    },
    {
      "time": "2026-05-12",
      "open": 57.25,
      "high": 59.150001525878906,
      "low": 52.16999816894531,
      "close": 55.869998931884766,
      "volume": 51692800
    },
    {
      "time": "2026-05-13",
      "open": 55.939998626708984,
      "high": 56.18000030517578,
      "low": 52.939998626708984,
      "close": 55.2599983215332,
      "volume": 24146500
    },
    {
      "time": "2026-05-14",
      "open": 54.400001525878906,
      "high": 58.18000030517578,
      "low": 53.90999984741211,
      "close": 57.470001220703125,
      "volume": 26379200
    },
    {
      "time": "2026-05-15",
      "open": 54.5,
      "high": 54.70000076293945,
      "low": 51.28499984741211,
      "close": 51.95000076293945,
      "volume": 27273200
    },
    {
      "time": "2026-05-18",
      "open": 51.810001373291016,
      "high": 52.20000076293945,
      "low": 47.47999954223633,
      "close": 49.310001373291016,
      "volume": 31649800
    },
    {
      "time": "2026-05-19",
      "open": 47.63999938964844,
      "high": 49.439998626708984,
      "low": 45.5099983215332,
      "close": 48.439998626708984,
      "volume": 22197000
    },
    {
      "time": "2026-05-20",
      "open": 49.25,
      "high": 52.7400016784668,
      "low": 48.349998474121094,
      "close": 52.470001220703125,
      "volume": 22745900
    },
    {
      "time": "2026-05-21",
      "open": 54.61000061035156,
      "high": 61.119998931884766,
      "low": 53.93000030517578,
      "close": 58.88999938964844,
      "volume": 62941400
    },
    {
      "time": "2026-05-22",
      "open": 58,
      "high": 65.80000305175781,
      "low": 58,
      "close": 63.63999938964844,
      "volume": 52650100
    },
    {
      "time": "2026-05-26",
      "open": 64.30000305175781,
      "high": 65,
      "low": 60.09000015258789,
      "close": 63.619998931884766,
      "volume": 30128800
    },
    {
      "time": "2026-05-27",
      "open": 62.66999816894531,
      "high": 66.80999755859375,
      "low": 59.709999084472656,
      "close": 65.4000015258789,
      "volume": 29691000
    },
    {
      "time": "2026-05-28",
      "open": 64.87000274658203,
      "high": 71.47000122070312,
      "low": 64.72000122070312,
      "close": 70.13999938964844,
      "volume": 31801200
    },
    {
      "time": "2026-05-29",
      "open": 69.63999938964844,
      "high": 72.16999816894531,
      "low": 66.80000305175781,
      "close": 72.06999969482422,
      "volume": 28460800
    },
    {
      "time": "2026-06-01",
      "open": 69.6449966430664,
      "high": 72.41999816894531,
      "low": 66.97000122070312,
      "close": 69.27999877929688,
      "volume": 28317600
    },
    {
      "time": "2026-06-02",
      "open": 69.3499984741211,
      "high": 72.62999725341797,
      "low": 69.08999633789062,
      "close": 71.4000015258789,
      "volume": 27651000
    },
    {
      "time": "2026-06-03",
      "open": 70.32499694824219,
      "high": 73.6500015258789,
      "low": 67.51000213623047,
      "close": 68.2300033569336,
      "volume": 30856300
    },
    {
      "time": "2026-06-04",
      "open": 67.05000305175781,
      "high": 69.46399688720703,
      "low": 64.18000030517578,
      "close": 65.66000366210938,
      "volume": 40211400
    },
    {
      "time": "2026-06-05",
      "open": 63.5099983215332,
      "high": 63.790000915527344,
      "low": 55.84000015258789,
      "close": 56.779998779296875,
      "volume": 32124900
    },
    {
      "time": "2026-06-08",
      "open": 59.540000915527344,
      "high": 64.9000015258789,
      "low": 57.959999084472656,
      "close": 62.79999923706055,
      "volume": 28561700
    },
    {
      "time": "2026-06-09",
      "open": 62.400001525878906,
      "high": 63.948001861572266,
      "low": 53.26499938964844,
      "close": 56.689998626708984,
      "volume": 35304000
    },
    {
      "time": "2026-06-10",
      "open": 57.7400016784668,
      "high": 60.75,
      "low": 56.5,
      "close": 56.630001068115234,
      "volume": 23605600
    },
    {
      "time": "2026-06-11",
      "open": 56.540000915527344,
      "high": 59.46500015258789,
      "low": 54.75,
      "close": 57.9900016784668,
      "volume": 25218800
    },
    {
      "time": "2026-06-12",
      "open": 57.70000076293945,
      "high": 60.22999954223633,
      "low": 56.15999984741211,
      "close": 57.849998474121094,
      "volume": 24732300
    },
    {
      "time": "2026-06-15",
      "open": 61.400001525878906,
      "high": 63.560001373291016,
      "low": 60.59000015258789,
      "close": 61.18000030517578,
      "volume": 25313600
    },
    {
      "time": "2026-06-16",
      "open": 59.95000076293945,
      "high": 60.88999938964844,
      "low": 55.90999984741211,
      "close": 56.060001373291016,
      "volume": 21916300
    },
    {
      "time": "2026-06-17",
      "open": 56.900001525878906,
      "high": 57.72800064086914,
      "low": 54.45500183105469,
      "close": 54.689998626708984,
      "volume": 19556500
    },
    {
      "time": "2026-06-18",
      "open": 55.790000915527344,
      "high": 56.65999984741211,
      "low": 52.92100143432617,
      "close": 56.54999923706055,
      "volume": 20362600
    },
    {
      "time": "2026-06-22",
      "open": 56.58000183105469,
      "high": 61.9900016784668,
      "low": 55.529998779296875,
      "close": 58.31999969482422,
      "volume": 28045000
    },
    {
      "time": "2026-06-23",
      "open": 56.61000061035156,
      "high": 61.470001220703125,
      "low": 56,
      "close": 57.849998474121094,
      "volume": 26838900
    },
    {
      "time": "2026-06-24",
      "open": 57.349998474121094,
      "high": 57.349998474121094,
      "low": 52.36000061035156,
      "close": 53.599998474121094,
      "volume": 25170000
    },
    {
      "time": "2026-06-25",
      "open": 54.625,
      "high": 55.07600021362305,
      "low": 50.15999984741211,
      "close": 50.560001373291016,
      "volume": 21891200
    },
    {
      "time": "2026-06-26",
      "open": 49.650001525878906,
      "high": 52.47800064086914,
      "low": 48.4900016784668,
      "close": 49.310001373291016,
      "volume": 67767400
    },
    {
      "time": "2026-06-29",
      "open": 50.619998931884766,
      "high": 54.20000076293945,
      "low": 49.650001525878906,
      "close": 53.880001068115234,
      "volume": 22875200
    },
    {
      "time": "2026-06-30",
      "open": 52.69499969482422,
      "high": 54.84000015258789,
      "low": 52.402000427246094,
      "close": 53.2599983215332,
      "volume": 14832600
    },
    {
      "time": "2026-07-01",
      "open": 52.17499923706055,
      "high": 54.7599983215332,
      "low": 51.400001525878906,
      "close": 51.400001525878906,
      "volume": 14440800
    },
    {
      "time": "2026-07-02",
      "open": 51.11000061035156,
      "high": 54.400001525878906,
      "low": 48.18000030517578,
      "close": 49.119998931884766,
      "volume": 16972900
    },
    {
      "time": "2026-07-06",
      "open": 49.040000915527344,
      "high": 51.33000183105469,
      "low": 48.790000915527344,
      "close": 48.869998931884766,
      "volume": 12476700
    },
    {
      "time": "2026-07-07",
      "open": 47.540000915527344,
      "high": 47.95000076293945,
      "low": 44.02399826049805,
      "close": 45.36000061035156,
      "volume": 18921600
    },
    {
      "time": "2026-07-08",
      "open": 44.36000061035156,
      "high": 46.22999954223633,
      "low": 43.720001220703125,
      "close": 45.08000183105469,
      "volume": 15213700
    },
    {
      "time": "2026-07-09",
      "open": 45.5,
      "high": 46,
      "low": 44.369998931884766,
      "close": 44.77000045776367,
      "volume": 13051600
    },
    {
      "time": "2026-07-10",
      "open": 45.31999969482422,
      "high": 45.45000076293945,
      "low": 42.400001525878906,
      "close": 42.86000061035156,
      "volume": 14548400
    },
    {
      "time": "2026-07-13",
      "open": 42.06999969482422,
      "high": 42.180999755859375,
      "low": 38.619998931884766,
      "close": 38.880001068115234,
      "volume": 23873300
    },
    {
      "time": "2026-07-14",
      "open": 40.040000915527344,
      "high": 40.44200134277344,
      "low": 38.720001220703125,
      "close": 39.290000915527344,
      "volume": 17284300
    },
    {
      "time": "2026-07-15",
      "open": 40,
      "high": 40.06999969482422,
      "low": 36.86000061035156,
      "close": 37.5099983215332,
      "volume": 20413000
    },
    {
      "time": "2026-07-16",
      "open": 37,
      "high": 37.24300003051758,
      "low": 34.67100143432617,
      "close": 35.099998474121094,
      "volume": 24564600
    },
    {
      "time": "2026-07-17",
      "open": 34.9900016784668,
      "high": 35.90999984741211,
      "low": 33.290000915527344,
      "close": 34.779998779296875,
      "volume": 23953800
    },
    {
      "time": "2026-07-20",
      "open": 35.04999923706055,
      "high": 36.29999923706055,
      "low": 34.209999084472656,
      "close": 34.2400016784668,
      "volume": 16492800
    },
    {
      "time": "2026-07-21",
      "open": 35.459999084472656,
      "high": 36.064998626708984,
      "low": 34.70000076293945,
      "close": 35.5099983215332,
      "volume": 20478400
    },
    {
      "time": "2026-07-22",
      "open": 34.88999938964844,
      "high": 35.9900016784668,
      "low": 34.654998779296875,
      "close": 34.68000030517578,
      "volume": 14983100
    },
    {
      "time": "2026-07-23",
      "open": 34,
      "high": 35.518001556396484,
      "low": 33.564998626708984,
      "close": 34.06999969482422,
      "volume": 17661700
    },
    {
      "time": "2026-07-24",
      "open": 34.099998474121094,
      "high": 34.29999923706055,
      "low": 32.56010055541992,
      "close": 32.84000015258789,
      "volume": 14744871
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 49.40479988098144
    },
    {
      "time": "2025-10-06",
      "value": 50.12119987487793
    },
    {
      "time": "2025-10-07",
      "value": 50.85899993896484
    },
    {
      "time": "2025-10-08",
      "value": 51.53440002441406
    },
    {
      "time": "2025-10-09",
      "value": 52.28680000305176
    },
    {
      "time": "2025-10-10",
      "value": 52.90240005493164
    },
    {
      "time": "2025-10-13",
      "value": 53.78180000305176
    },
    {
      "time": "2025-10-14",
      "value": 54.53560005187988
    },
    {
      "time": "2025-10-15",
      "value": 55.1434001159668
    },
    {
      "time": "2025-10-16",
      "value": 55.63060005187988
    },
    {
      "time": "2025-10-17",
      "value": 56.07959999084473
    },
    {
      "time": "2025-10-20",
      "value": 56.44139999389648
    },
    {
      "time": "2025-10-21",
      "value": 56.7326000213623
    },
    {
      "time": "2025-10-22",
      "value": 56.981600036621096
    },
    {
      "time": "2025-10-23",
      "value": 57.344800033569335
    },
    {
      "time": "2025-10-24",
      "value": 57.73020004272461
    },
    {
      "time": "2025-10-27",
      "value": 58.18160003662109
    },
    {
      "time": "2025-10-28",
      "value": 58.52000007629395
    },
    {
      "time": "2025-10-29",
      "value": 59.00620010375977
    },
    {
      "time": "2025-10-30",
      "value": 59.473800048828124
    },
    {
      "time": "2025-10-31",
      "value": 59.97800010681152
    },
    {
      "time": "2025-11-03",
      "value": 60.35040016174317
    },
    {
      "time": "2025-11-04",
      "value": 60.644400177001955
    },
    {
      "time": "2025-11-05",
      "value": 60.937600173950194
    },
    {
      "time": "2025-11-06",
      "value": 61.2578002166748
    },
    {
      "time": "2025-11-07",
      "value": 61.57720024108887
    },
    {
      "time": "2025-11-10",
      "value": 61.82980018615723
    },
    {
      "time": "2025-11-11",
      "value": 62.0584001159668
    },
    {
      "time": "2025-11-12",
      "value": 62.25320007324219
    },
    {
      "time": "2025-11-13",
      "value": 62.31900009155274
    },
    {
      "time": "2025-11-14",
      "value": 62.42660011291504
    },
    {
      "time": "2025-11-17",
      "value": 62.56220016479492
    },
    {
      "time": "2025-11-18",
      "value": 62.664600143432615
    },
    {
      "time": "2025-11-19",
      "value": 62.74500015258789
    },
    {
      "time": "2025-11-20",
      "value": 62.62400016784668
    },
    {
      "time": "2025-11-21",
      "value": 62.3460001373291
    },
    {
      "time": "2025-11-24",
      "value": 62.09900009155273
    },
    {
      "time": "2025-11-25",
      "value": 61.79500015258789
    },
    {
      "time": "2025-11-26",
      "value": 61.42420013427734
    },
    {
      "time": "2025-11-28",
      "value": 61.07400016784668
    },
    {
      "time": "2025-12-01",
      "value": 60.60820007324219
    },
    {
      "time": "2025-12-02",
      "value": 60.10800003051758
    },
    {
      "time": "2025-12-03",
      "value": 59.578200073242186
    },
    {
      "time": "2025-12-04",
      "value": 59.19620002746582
    },
    {
      "time": "2025-12-05",
      "value": 58.861399993896484
    },
    {
      "time": "2025-12-08",
      "value": 58.60300003051758
    },
    {
      "time": "2025-12-09",
      "value": 58.40659996032715
    },
    {
      "time": "2025-12-10",
      "value": 58.20999992370606
    },
    {
      "time": "2025-12-11",
      "value": 57.99919990539551
    },
    {
      "time": "2025-12-12",
      "value": 57.61419990539551
    },
    {
      "time": "2025-12-15",
      "value": 57.06999992370606
    },
    {
      "time": "2025-12-16",
      "value": 56.48359992980957
    },
    {
      "time": "2025-12-17",
      "value": 55.815999832153324
    },
    {
      "time": "2025-12-18",
      "value": 55.25879974365235
    },
    {
      "time": "2025-12-19",
      "value": 54.67839973449707
    },
    {
      "time": "2025-12-22",
      "value": 54.34259971618653
    },
    {
      "time": "2025-12-23",
      "value": 53.72859977722168
    },
    {
      "time": "2025-12-24",
      "value": 53.17399971008301
    },
    {
      "time": "2025-12-26",
      "value": 52.64579963684082
    },
    {
      "time": "2025-12-29",
      "value": 52.23899971008301
    },
    {
      "time": "2025-12-30",
      "value": 51.88639976501465
    },
    {
      "time": "2025-12-31",
      "value": 51.58499977111816
    },
    {
      "time": "2026-01-02",
      "value": 51.33039978027344
    },
    {
      "time": "2026-01-05",
      "value": 51.195599746704104
    },
    {
      "time": "2026-01-06",
      "value": 51.02339973449707
    },
    {
      "time": "2026-01-07",
      "value": 50.8129997253418
    },
    {
      "time": "2026-01-08",
      "value": 50.56599975585937
    },
    {
      "time": "2026-01-09",
      "value": 50.411999740600585
    },
    {
      "time": "2026-01-12",
      "value": 50.20879974365234
    },
    {
      "time": "2026-01-13",
      "value": 49.98419975280762
    },
    {
      "time": "2026-01-14",
      "value": 49.754199752807615
    },
    {
      "time": "2026-01-15",
      "value": 49.537399749755856
    },
    {
      "time": "2026-01-16",
      "value": 49.48579971313477
    },
    {
      "time": "2026-01-20",
      "value": 49.39079971313477
    },
    {
      "time": "2026-01-21",
      "value": 49.20879974365234
    },
    {
      "time": "2026-01-22",
      "value": 49.00999977111817
    },
    {
      "time": "2026-01-23",
      "value": 48.847599792480466
    },
    {
      "time": "2026-01-26",
      "value": 48.62659980773926
    },
    {
      "time": "2026-01-27",
      "value": 48.52219985961914
    },
    {
      "time": "2026-01-28",
      "value": 48.53019981384277
    },
    {
      "time": "2026-01-29",
      "value": 48.45139984130859
    },
    {
      "time": "2026-01-30",
      "value": 48.29519981384277
    },
    {
      "time": "2026-02-02",
      "value": 48.0839998626709
    },
    {
      "time": "2026-02-03",
      "value": 47.89579986572266
    },
    {
      "time": "2026-02-04",
      "value": 47.78259986877441
    },
    {
      "time": "2026-02-05",
      "value": 47.556999893188475
    },
    {
      "time": "2026-02-06",
      "value": 47.32159996032715
    },
    {
      "time": "2026-02-09",
      "value": 47.08999992370605
    },
    {
      "time": "2026-02-10",
      "value": 46.85579986572266
    },
    {
      "time": "2026-02-11",
      "value": 46.541999893188475
    },
    {
      "time": "2026-02-12",
      "value": 46.22559989929199
    },
    {
      "time": "2026-02-13",
      "value": 45.969199905395506
    },
    {
      "time": "2026-02-17",
      "value": 45.659799880981446
    },
    {
      "time": "2026-02-18",
      "value": 45.23139991760254
    },
    {
      "time": "2026-02-19",
      "value": 44.846199951171876
    },
    {
      "time": "2026-02-20",
      "value": 44.39699993133545
    },
    {
      "time": "2026-02-23",
      "value": 43.92379997253418
    },
    {
      "time": "2026-02-24",
      "value": 43.522800025939944
    },
    {
      "time": "2026-02-25",
      "value": 43.14360004425049
    },
    {
      "time": "2026-02-26",
      "value": 42.95420009613037
    },
    {
      "time": "2026-02-27",
      "value": 42.80020008087158
    },
    {
      "time": "2026-03-02",
      "value": 42.573600120544434
    },
    {
      "time": "2026-03-03",
      "value": 42.39760013580322
    },
    {
      "time": "2026-03-04",
      "value": 42.211400184631344
    },
    {
      "time": "2026-03-05",
      "value": 41.962200202941894
    },
    {
      "time": "2026-03-06",
      "value": 41.59960018157959
    },
    {
      "time": "2026-03-09",
      "value": 41.289200172424316
    },
    {
      "time": "2026-03-10",
      "value": 40.99520015716553
    },
    {
      "time": "2026-03-11",
      "value": 40.7606001663208
    },
    {
      "time": "2026-03-12",
      "value": 40.51620014190674
    },
    {
      "time": "2026-03-13",
      "value": 40.26960010528565
    },
    {
      "time": "2026-03-16",
      "value": 40.038000144958495
    },
    {
      "time": "2026-03-17",
      "value": 39.76880016326904
    },
    {
      "time": "2026-03-18",
      "value": 39.4422002029419
    },
    {
      "time": "2026-03-19",
      "value": 39.065000228881836
    },
    {
      "time": "2026-03-20",
      "value": 38.69340026855469
    },
    {
      "time": "2026-03-23",
      "value": 38.34660026550293
    },
    {
      "time": "2026-03-24",
      "value": 38.01160026550293
    },
    {
      "time": "2026-03-25",
      "value": 37.631800231933596
    },
    {
      "time": "2026-03-26",
      "value": 37.249800262451174
    },
    {
      "time": "2026-03-27",
      "value": 36.7824002456665
    },
    {
      "time": "2026-03-30",
      "value": 36.36300022125244
    },
    {
      "time": "2026-03-31",
      "value": 35.92360023498535
    },
    {
      "time": "2026-04-01",
      "value": 35.466200256347655
    },
    {
      "time": "2026-04-02",
      "value": 35.085600204467774
    },
    {
      "time": "2026-04-06",
      "value": 34.68380016326904
    },
    {
      "time": "2026-04-07",
      "value": 34.308600158691405
    },
    {
      "time": "2026-04-08",
      "value": 34.021000175476075
    },
    {
      "time": "2026-04-09",
      "value": 33.67280014038086
    },
    {
      "time": "2026-04-10",
      "value": 33.3326001739502
    },
    {
      "time": "2026-04-13",
      "value": 33.063000144958494
    },
    {
      "time": "2026-04-14",
      "value": 32.978600120544435
    },
    {
      "time": "2026-04-15",
      "value": 33.07240009307861
    },
    {
      "time": "2026-04-16",
      "value": 33.196600074768064
    },
    {
      "time": "2026-04-17",
      "value": 33.41160007476807
    },
    {
      "time": "2026-04-20",
      "value": 33.76940006256103
    },
    {
      "time": "2026-04-21",
      "value": 33.99520000457764
    },
    {
      "time": "2026-04-22",
      "value": 34.232800025939945
    },
    {
      "time": "2026-04-23",
      "value": 34.40160007476807
    },
    {
      "time": "2026-04-24",
      "value": 34.58320003509522
    },
    {
      "time": "2026-04-27",
      "value": 34.83400005340576
    },
    {
      "time": "2026-04-28",
      "value": 35.013400077819824
    },
    {
      "time": "2026-04-29",
      "value": 35.19200008392334
    },
    {
      "time": "2026-04-30",
      "value": 35.427600059509274
    },
    {
      "time": "2026-05-01",
      "value": 35.68300006866455
    },
    {
      "time": "2026-05-04",
      "value": 35.960000076293944
    },
    {
      "time": "2026-05-05",
      "value": 36.30440006256104
    },
    {
      "time": "2026-05-06",
      "value": 36.72340003967285
    },
    {
      "time": "2026-05-07",
      "value": 37.00520004272461
    },
    {
      "time": "2026-05-08",
      "value": 37.17240005493164
    },
    {
      "time": "2026-05-11",
      "value": 37.54280006408691
    },
    {
      "time": "2026-05-12",
      "value": 37.893400039672855
    },
    {
      "time": "2026-05-13",
      "value": 38.25760002136231
    },
    {
      "time": "2026-05-14",
      "value": 38.664400024414064
    },
    {
      "time": "2026-05-15",
      "value": 38.98300003051758
    },
    {
      "time": "2026-05-18",
      "value": 39.254600067138675
    },
    {
      "time": "2026-05-19",
      "value": 39.50600006103516
    },
    {
      "time": "2026-05-20",
      "value": 39.85300010681152
    },
    {
      "time": "2026-05-21",
      "value": 40.34540008544922
    },
    {
      "time": "2026-05-22",
      "value": 40.95760009765625
    },
    {
      "time": "2026-05-26",
      "value": 41.57040008544922
    },
    {
      "time": "2026-05-27",
      "value": 42.21260009765625
    },
    {
      "time": "2026-05-28",
      "value": 42.9492000579834
    },
    {
      "time": "2026-05-29",
      "value": 43.74300003051758
    },
    {
      "time": "2026-06-01",
      "value": 44.49060001373291
    },
    {
      "time": "2026-06-02",
      "value": 45.2946000289917
    },
    {
      "time": "2026-06-03",
      "value": 45.99700008392334
    },
    {
      "time": "2026-06-04",
      "value": 46.65620014190674
    },
    {
      "time": "2026-06-05",
      "value": 47.152600135803226
    },
    {
      "time": "2026-06-08",
      "value": 47.81180011749267
    },
    {
      "time": "2026-06-09",
      "value": 48.39540008544922
    },
    {
      "time": "2026-06-10",
      "value": 48.99620010375977
    },
    {
      "time": "2026-06-11",
      "value": 49.57940013885498
    },
    {
      "time": "2026-06-12",
      "value": 50.18060009002686
    },
    {
      "time": "2026-06-15",
      "value": 50.81820011138916
    },
    {
      "time": "2026-06-16",
      "value": 51.35460014343262
    },
    {
      "time": "2026-06-17",
      "value": 51.878600120544434
    },
    {
      "time": "2026-06-18",
      "value": 52.42980010986328
    },
    {
      "time": "2026-06-22",
      "value": 53.03460010528565
    },
    {
      "time": "2026-06-23",
      "value": 53.615800056457516
    },
    {
      "time": "2026-06-24",
      "value": 54.0926000213623
    },
    {
      "time": "2026-06-25",
      "value": 54.38860008239746
    },
    {
      "time": "2026-06-26",
      "value": 54.50980010986328
    },
    {
      "time": "2026-06-29",
      "value": 54.69380012512207
    },
    {
      "time": "2026-06-30",
      "value": 54.83720008850098
    },
    {
      "time": "2026-07-01",
      "value": 54.89880012512207
    },
    {
      "time": "2026-07-02",
      "value": 54.95560012817383
    },
    {
      "time": "2026-07-06",
      "value": 54.98580009460449
    },
    {
      "time": "2026-07-07",
      "value": 55.02040008544922
    },
    {
      "time": "2026-07-08",
      "value": 55.06820014953613
    },
    {
      "time": "2026-07-09",
      "value": 55.08680015563965
    },
    {
      "time": "2026-07-10",
      "value": 55.08240013122558
    },
    {
      "time": "2026-07-13",
      "value": 55.01780014038086
    },
    {
      "time": "2026-07-14",
      "value": 54.90120018005371
    },
    {
      "time": "2026-07-15",
      "value": 54.727400131225586
    },
    {
      "time": "2026-07-16",
      "value": 54.51440010070801
    },
    {
      "time": "2026-07-17",
      "value": 54.250000076293944
    },
    {
      "time": "2026-07-20",
      "value": 53.88340011596679
    },
    {
      "time": "2026-07-21",
      "value": 53.640000076293944
    },
    {
      "time": "2026-07-22",
      "value": 53.348800048828124
    },
    {
      "time": "2026-07-23",
      "value": 52.89240005493164
    },
    {
      "time": "2026-07-24",
      "value": 52.431800079345706
    }
  ],
  "analysis": null
}